FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Biomea Fusion Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
0.73560 -0.10 |
0.91 | 0.74 | 0.84 | 3,497,477 |
| 19 Oct 26 |
0.83550 -0.03 |
0.91 | 0.83 | 0.91 | 1,552,924 |
| 16 Oct 26 |
0.86890 +0.03 |
0.97 | 0.80 | 0.84 | 3,782,761 |
| 15 Oct 26 |
0.83640 +0.00 |
0.89 | 0.80 | 0.82 | 3,097,873 |
| 14 Oct 26 |
0.83400 -0.43 |
1.00 | 0.80 | 1.00 | 11,530,386 |
| 13 Oct 26 |
1.26000 -0.10 |
1.44 | 1.23 | 1.43 | 6,236,830 |
| 12 Oct 26 |
1.36000 -0.06 |
1.46 | 1.36 | 1.44 | 873,660 |
| 09 Oct 26 |
1.42000 +0.05 |
1.45 | 1.38 | 1.38 | 1,169,404 |
| 08 Oct 26 |
1.37000 +0.05 |
1.38 | 1.30 | 1.32 | 1,692,243 |
| 07 Oct 26 |
1.32000 +0.07 |
1.34 | 1.25 | 1.27 | 821,000 |
| 06 Oct 26 |
1.25000 -0.05 |
1.31 | 1.24 | 1.28 | 768,818 |
| 05 Oct 26 |
1.30000 +0.03 |
1.31 | 1.22 | 1.27 | 1,043,835 |
| 02 Oct 26 |
1.27000 -0.03 |
1.30 | 1.26 | 1.30 | 843,170 |
| 01 Oct 26 |
1.30000 -0.03 |
1.36 | 1.30 | 1.32 | 1,069,154 |
| 30 Sep 26 |
1.33000 +0.07 |
1.37 | 1.26 | 1.29 | 1,435,721 |
| 29 Sep 26 |
1.26000 -0.03 |
1.30 | 1.25 | 1.28 | 1,502,832 |
| 28 Sep 26 |
1.29000 -0.03 |
1.37 | 1.27 | 1.32 | 1,442,197 |
| 25 Sep 26 |
1.32000 -0.17 |
1.49 | 1.30 | 1.49 | 3,083,456 |
| 24 Sep 26 |
1.49000 +0.05 |
1.50 | 1.39 | 1.46 | 2,185,403 |
| 23 Sep 26 |
1.44000 -0.26 |
1.72 | 1.35 | 1.70 | 9,301,263 |
| 22 Sep 26 |
1.70000 -0.01 |
1.78 | 1.66 | 1.71 | 2,337,434 |
| 21 Sep 26 |
1.71000 -0.12 |
1.85 | 1.67 | 1.84 | 1,776,786 |
| 18 Sep 26 |
1.83000 +0.04 |
1.93 | 1.77 | 1.79 | 1,628,006 |
| 17 Sep 26 |
1.79000 +0.05 |
1.84 | 1.72 | 1.78 | 1,373,455 |
| 16 Sep 26 |
1.74000 -0.06 |
1.84 | 1.71 | 1.80 | 1,594,408 |
| 15 Sep 26 |
1.80000 +0.02 |
1.82 | 1.66 | 1.79 | 1,343,138 |
| 14 Sep 26 |
1.78000 +0.04 |
1.79 | 1.66 | 1.72 | 1,541,299 |
| 11 Sep 26 |
1.74000 +0.04 |
1.78 | 1.70 | 1.75 | 1,470,494 |
| 10 Sep 26 |
1.70000 -0.14 |
1.84 | 1.68 | 1.83 | 2,471,200 |
| 09 Sep 26 |
1.84500 -0.08 |
1.96 | 1.82 | 1.94 | 2,502,282 |
| 08 Sep 26 |
1.93000 -0.10 |
2.07 | 1.89 | 2.00 | 1,853,308 |
| 04 Sep 26 |
2.03000 +0.12 |
2.05 | 1.88 | 1.90 | 3,291,010 |
| 03 Sep 26 |
1.91000 -0.02 |
1.98 | 1.84 | 1.93 | 1,759,412 |
| 02 Sep 26 |
1.93500 +0.13 |
1.94 | 1.71 | 1.80 | 2,136,579 |
| 01 Sep 26 |
1.80000 +0.12 |
1.87 | 1.67 | 1.68 | 2,266,537 |
| 31 Aug 26 |
1.68000 -0.05 |
1.80 | 1.68 | 1.72 | 1,018,960 |
| 28 Aug 26 |
1.73000 +0.05 |
1.75 | 1.65 | 1.69 | 1,168,229 |
| 27 Aug 26 |
1.68000 -0.03 |
1.85 | 1.66 | 1.74 | 1,838,255 |
| 26 Aug 26 |
1.71000 -0.02 |
1.83 | 1.65 | 1.75 | 3,206,182 |
| 25 Aug 26 |
1.73000 +0.14 |
1.81 | 1.58 | 1.63 | 4,422,832 |
| 24 Aug 26 |
1.59000 +0.22 |
1.77 | 1.50 | 1.51 | 11,384,302 |
| 21 Aug 26 |
1.37000 +0.01 |
1.38 | 1.32 | 1.37 | 575,261 |
| 20 Aug 26 |
1.36000 -0.03 |
1.38 | 1.32 | 1.37 | 531,439 |
| 19 Aug 26 |
1.39000 +0.04 |
1.41 | 1.31 | 1.38 | 1,063,622 |
| 18 Aug 26 |
1.35000 +0.00 |
1.41 | 1.33 | 1.35 | 665,333 |
| 17 Aug 26 |
1.35000 +0.03 |
1.39 | 1.30 | 1.32 | 633,932 |
| 14 Aug 26 |
1.32000 +0.04 |
1.34 | 1.26 | 1.27 | 424,204 |
| 13 Aug 26 |
1.28000 +0.00 |
1.32 | 1.27 | 1.27 | 386,617 |
| 12 Aug 26 |
1.28000 -0.01 |
1.32 | 1.26 | 1.30 | 243,238 |
| 11 Aug 26 |
1.29000 +0.02 |
1.32 | 1.28 | 1.28 | 520,457 |
| 10 Aug 26 |
1.27000 +0.01 |
1.29 | 1.23 | 1.23 | 420,627 |
| 07 Aug 26 |
1.26000 +0.01 |
1.28 | 1.22 | 1.25 | 425,121 |
| 06 Aug 26 |
1.25000 -0.01 |
1.32 | 1.24 | 1.25 | 434,663 |
| 05 Aug 26 |
1.26000 +0.03 |
1.27 | 1.22 | 1.24 | 396,397 |
| 04 Aug 26 |
1.23000 +0.03 |
1.26 | 1.21 | 1.21 | 622,591 |
| 03 Aug 26 |
1.20000 +0.03 |
1.22 | 1.13 | 1.17 | 844,012 |
| 31 Jul 26 |
1.17000 -0.05 |
1.24 | 1.17 | 1.22 | 469,291 |
| 30 Jul 26 |
1.22000 +0.00 |
1.25 | 1.21 | 1.21 | 322,966 |
| 29 Jul 26 |
1.22000 -0.03 |
1.27 | 1.22 | 1.25 | 358,607 |
| 28 Jul 26 |
1.25000 -0.01 |
1.28 | 1.21 | 1.25 | 695,189 |
| 27 Jul 26 |
1.26000 +0.01 |
1.32 | 1.26 | 1.26 | 536,230 |
| 24 Jul 26 |
1.25000 -0.01 |
1.29 | 1.23 | 1.26 | 398,410 |
| 23 Jul 26 |
1.26000 -0.03 |
1.28 | 1.24 | 1.25 | 358,970 |
| 22 Jul 26 |
1.29000 -0.04 |
1.33 | 1.25 | 1.32 | 331,892 |
| 21 Jul 26 |
1.33000 +0.02 |
1.34 | 1.29 | 1.33 | 306,243 |
| 20 Jul 26 |
1.31000 +0.03 |
1.34 | 1.27 | 1.28 | 421,886 |
| 17 Jul 26 |
1.28000 +0.02 |
1.32 | 1.23 | 1.24 | 523,945 |
| 16 Jul 26 |
1.26000 -0.03 |
1.27 | 1.23 | 1.27 | 552,418 |
| 15 Jul 26 |
1.29000 +0.00 |
1.29 | 1.24 | 1.28 | 571,071 |
| 14 Jul 26 |
1.29000 -0.04 |
1.35 | 1.28 | 1.32 | 722,089 |
| 13 Jul 26 |
1.33000 +0.01 |
1.34 | 1.24 | 1.31 | 1,046,986 |
| 10 Jul 26 |
1.32000 +0.01 |
1.33 | 1.20 | 1.30 | 1,404,650 |
| 09 Jul 26 |
1.31000 +0.01 |
1.35 | 1.28 | 1.31 | 755,585 |
| 08 Jul 26 |
1.30000 -0.10 |
1.42 | 1.28 | 1.40 | 1,733,153 |
| 07 Jul 26 |
1.40000 +0.02 |
1.42 | 1.36 | 1.37 | 553,254 |
| 06 Jul 26 |
1.38000 -0.03 |
1.46 | 1.36 | 1.44 | 844,868 |
| 02 Jul 26 |
1.41000 +0.05 |
1.51 | 1.35 | 1.38 | 1,661,431 |
| 01 Jul 26 |
1.36000 -0.11 |
1.49 | 1.32 | 1.48 | 1,379,499 |
| 30 Jun 26 |
1.47000 +0.08 |
1.50 | 1.40 | 1.40 | 1,501,548 |
| 29 Jun 26 |
1.39000 +0.07 |
1.41 | 1.31 | 1.32 | 1,188,029 |
| 26 Jun 26 |
1.32000 +0.09 |
1.33 | 1.22 | 1.23 | 1,346,970 |
| 25 Jun 26 |
1.23000 -0.02 |
1.27 | 1.22 | 1.27 | 1,099,785 |
| 24 Jun 26 |
1.25000 +0.02 |
1.28 | 1.23 | 1.24 | 606,549 |
| 23 Jun 26 |
1.23000 +0.00 |
1.28 | 1.22 | 1.23 | 435,187 |
| 22 Jun 26 |
1.23000 +0.05 |
1.28 | 1.18 | 1.18 | 1,067,577 |
| 18 Jun 26 |
1.18000 -0.02 |
1.26 | 1.16 | 1.22 | 743,972 |
| 17 Jun 26 |
1.20000 +0.04 |
1.24 | 1.16 | 1.17 | 707,697 |
| 16 Jun 26 |
1.16000 -0.04 |
1.21 | 1.15 | 1.21 | 805,206 |
| 15 Jun 26 |
1.20000 +0.03 |
1.25 | 1.18 | 1.20 | 811,581 |
| 12 Jun 26 |
1.17000 -0.02 |
1.24 | 1.17 | 1.17 | 609,702 |
| 11 Jun 26 |
1.19000 +0.04 |
1.21 | 1.14 | 1.16 | 754,308 |
| 10 Jun 26 |
1.15000 +0.01 |
1.19 | 1.11 | 1.12 | 731,360 |
| 09 Jun 26 |
1.13500 -0.01 |
1.22 | 1.10 | 1.18 | 1,017,581 |
| 08 Jun 26 |
1.15000 -0.12 |
1.23 | 1.10 | 1.22 | 2,281,067 |
| 05 Jun 26 |
1.27000 -0.10 |
1.39 | 1.26 | 1.39 | 1,332,004 |
| 04 Jun 26 |
1.37000 +0.07 |
1.48 | 1.34 | 1.34 | 1,482,351 |
| 03 Jun 26 |
1.30000 -0.07 |
1.39 | 1.29 | 1.38 | 1,298,162 |
| 02 Jun 26 |
1.37000 -0.02 |
1.43 | 1.35 | 1.40 | 883,091 |
| 01 Jun 26 |
1.39000 +0.01 |
1.43 | 1.33 | 1.37 | 1,082,636 |
| 29 May 26 |
1.38000 +0.00 |
1.42 | 1.35 | 1.41 | 516,540 |
| 28 May 26 |
1.38000 +0.02 |
1.43 | 1.35 | 1.43 | 690,391 |
| 27 May 26 |
1.36000 -0.05 |
1.46 | 1.35 | 1.40 | 753,872 |
| 26 May 26 |
1.41000 -0.01 |
1.45 | 1.32 | 1.44 | 1,403,692 |
| 22 May 26 |
1.42000 +0.05 |
1.46 | 1.37 | 1.37 | 910,904 |
| 21 May 26 |
1.37000 +0.04 |
1.40 | 1.30 | 1.33 | 777,835 |
| 20 May 26 |
1.33000 +0.11 |
1.35 | 1.22 | 1.23 | 1,136,636 |
| 19 May 26 |
1.22000 -0.03 |
1.28 | 1.21 | 1.25 | 1,094,065 |
| 18 May 26 |
1.25000 -0.10 |
1.39 | 1.23 | 1.35 | 1,792,733 |
| 15 May 26 |
1.35000 -0.08 |
1.45 | 1.32 | 1.42 | 1,906,739 |
| 14 May 26 |
1.43000 -0.05 |
1.50 | 1.42 | 1.48 | 1,223,134 |
| 13 May 26 |
1.48000 -0.10 |
1.60 | 1.48 | 1.58 | 913,756 |
| 12 May 26 |
1.58000 +0.01 |
1.60 | 1.52 | 1.58 | 583,823 |
| 11 May 26 |
1.57000 +0.03 |
1.70 | 1.50 | 1.55 | 1,550,865 |
| 08 May 26 |
1.54000 -0.09 |
1.70 | 1.53 | 1.62 | 1,078,775 |
| 07 May 26 |
1.63000 +0.03 |
1.65 | 1.55 | 1.60 | 981,073 |
| 06 May 26 |
1.60000 +0.08 |
1.73 | 1.59 | 1.64 | 1,834,117 |
| 05 May 26 |
1.52000 +0.04 |
1.56 | 1.46 | 1.52 | 1,123,586 |
| 04 May 26 |
1.48000 +0.11 |
1.53 | 1.28 | 1.37 | 2,553,731 |
| 01 May 26 |
1.37000 +0.01 |
1.39 | 1.32 | 1.37 | 1,311,331 |
| 30 Apr 26 |
1.36000 -0.09 |
1.50 | 1.35 | 1.47 | 1,967,453 |
| 29 Apr 26 |
1.45000 -0.08 |
1.54 | 1.43 | 1.50 | 1,515,767 |
| 28 Apr 26 |
1.53000 -0.20 |
1.75 | 1.53 | 1.72 | 2,229,953 |
| 27 Apr 26 |
1.73000 -0.16 |
1.92 | 1.72 | 1.90 | 1,324,670 |
| 24 Apr 26 |
1.89000 +0.02 |
1.99 | 1.85 | 1.89 | 1,246,828 |
| 23 Apr 26 |
1.87000 +0.02 |
1.92 | 1.83 | 1.87 | 1,165,271 |
| 22 Apr 26 |
1.85000 -0.06 |
1.97 | 1.78 | 1.94 | 1,615,280 |
| 21 Apr 26 |
1.91000 -0.14 |
2.06 | 1.90 | 2.06 | 1,515,839 |
| 20 Apr 26 |
2.05000 -0.16 |
2.24 | 2.03 | 2.21 | 1,718,681 |
| 17 Apr 26 |
2.21000 +0.28 |
2.22 | 1.95 | 1.98 | 3,363,497 |
| 16 Apr 26 |
1.93000 -0.04 |
2.00 | 1.89 | 1.97 | 1,082,433 |
| 15 Apr 26 |
1.97000 +0.02 |
1.99 | 1.86 | 1.97 | 1,213,556 |
| 14 Apr 26 |
1.95000 +0.07 |
1.97 | 1.85 | 1.90 | 1,544,728 |
| 13 Apr 26 |
1.88000 +0.01 |
1.95 | 1.84 | 1.86 | 1,327,742 |
| 10 Apr 26 |
1.87000 +0.02 |
1.88 | 1.74 | 1.85 | 1,133,515 |
| 09 Apr 26 |
1.85000 +0.09 |
1.91 | 1.68 | 1.73 | 2,233,590 |
| 08 Apr 26 |
1.76000 -0.14 |
2.00 | 1.73 | 1.90 | 4,257,203 |
| 07 Apr 26 |
1.90000 +0.39 |
1.91 | 1.43 | 1.53 | 5,572,161 |
| 06 Apr 26 |
1.51000 -0.03 |
1.55 | 1.49 | 1.53 | 1,348,332 |
| 02 Apr 26 |
1.54000 +0.05 |
1.54 | 1.39 | 1.47 | 1,182,255 |
| 01 Apr 26 |
1.49000 -0.04 |
1.55 | 1.46 | 1.53 | 1,313,350 |
| 31 Mar 26 |
1.53000 +0.21 |
1.59 | 1.32 | 1.33 | 3,894,161 |
| 30 Mar 26 |
1.32000 +0.00 |
1.36 | 1.27 | 1.36 | 862,503 |
| 27 Mar 26 |
1.32000 -0.05 |
1.42 | 1.26 | 1.36 | 1,851,823 |
| 26 Mar 26 |
1.37000 +0.15 |
1.43 | 1.21 | 1.25 | 2,900,027 |
| 25 Mar 26 |
1.22000 +0.09 |
1.26 | 1.14 | 1.14 | 1,934,641 |
| 24 Mar 26 |
1.13000 +0.01 |
1.14 | 1.07 | 1.12 | 1,014,360 |
| 23 Mar 26 |
1.12000 -0.02 |
1.19 | 1.09 | 1.19 | 1,057,888 |
| 20 Mar 26 |
1.14000 +0.05 |
1.16 | 1.10 | 1.15 | 981,483 |
| 19 Mar 26 |
1.09000 -0.08 |
1.15 | 1.09 | 1.15 | 1,530,993 |
| 18 Mar 26 |
1.17000 -0.05 |
1.22 | 1.13 | 1.21 | 1,317,357 |
| 17 Mar 26 |
1.22000 -0.03 |
1.29 | 1.19 | 1.27 | 1,333,126 |
| 16 Mar 26 |
1.25000 -0.11 |
1.41 | 1.24 | 1.40 | 1,675,008 |
| 13 Mar 26 |
1.36000 -0.05 |
1.45 | 1.34 | 1.41 | 605,668 |
| 12 Mar 26 |
1.41000 -0.09 |
1.47 | 1.40 | 1.46 | 749,138 |
| 11 Mar 26 |
1.50000 +0.03 |
1.50 | 1.42 | 1.49 | 558,391 |
| 10 Mar 26 |
1.47000 +0.05 |
1.59 | 1.42 | 1.42 | 1,722,197 |
| 09 Mar 26 |
1.42000 +0.03 |
1.50 | 1.33 | 1.35 | 1,412,114 |
| 06 Mar 26 |
1.39000 +0.02 |
1.39 | 1.33 | 1.34 | 527,874 |
| 05 Mar 26 |
1.37000 -0.02 |
1.41 | 1.33 | 1.38 | 578,064 |
| 04 Mar 26 |
1.39000 +0.06 |
1.41 | 1.32 | 1.39 | 759,075 |
| 03 Mar 26 |
1.33000 -0.04 |
1.37 | 1.25 | 1.32 | 1,148,384 |
| 02 Mar 26 |
1.37000 +0.00 |
1.42 | 1.31 | 1.38 | 878,209 |
| 27 Feb 26 |
1.37000 -0.08 |
1.46 | 1.33 | 1.42 | 1,165,395 |
| 26 Feb 26 |
1.45000 +0.04 |
1.45 | 1.40 | 1.40 | 871,125 |
| 25 Feb 26 |
1.41000 +0.10 |
1.43 | 1.34 | 1.38 | 1,308,627 |
| 24 Feb 26 |
1.31000 +0.03 |
1.37 | 1.28 | 1.31 | 1,193,496 |
| 23 Feb 26 |
1.28000 -0.04 |
1.34 | 1.25 | 1.34 | 494,466 |
| 20 Feb 26 |
1.32000 +0.00 |
1.37 | 1.28 | 1.30 | 757,733 |
| 19 Feb 26 |
1.32000 +0.04 |
1.33 | 1.26 | 1.30 | 660,114 |
| 18 Feb 26 |
1.28000 -0.05 |
1.35 | 1.26 | 1.32 | 708,031 |
| 17 Feb 26 |
1.33000 +0.08 |
1.36 | 1.25 | 1.27 | 774,394 |
| 13 Feb 26 |
1.25000 +0.00 |
1.29 | 1.24 | 1.25 | 325,688 |
| 12 Feb 26 |
1.25000 -0.06 |
1.34 | 1.20 | 1.34 | 815,277 |
| 11 Feb 26 |
1.31000 -0.04 |
1.37 | 1.26 | 1.36 | 656,208 |
| 10 Feb 26 |
1.35000 +0.05 |
1.40 | 1.29 | 1.29 | 1,087,115 |
| 09 Feb 26 |
1.30000 +0.08 |
1.36 | 1.21 | 1.22 | 1,044,998 |
| 06 Feb 26 |
1.22000 +0.08 |
1.22 | 1.11 | 1.17 | 1,176,226 |
| 05 Feb 26 |
1.14000 +0.05 |
1.22 | 1.09 | 1.10 | 2,745,274 |
| 04 Feb 26 |
1.09000 -0.02 |
1.13 | 1.03 | 1.12 | 1,009,363 |
| 03 Feb 26 |
1.11000 +0.01 |
1.17 | 1.06 | 1.12 | 845,823 |
| 02 Feb 26 |
1.10000 -0.02 |
1.17 | 1.04 | 1.12 | 1,393,782 |
| 30 Jan 26 |
1.12000 -0.06 |
1.21 | 1.11 | 1.17 | 1,195,027 |
| 29 Jan 26 |
1.18000 -0.08 |
1.27 | 1.16 | 1.27 | 1,633,822 |
| 28 Jan 26 |
1.26000 -0.04 |
1.32 | 1.24 | 1.31 | 694,917 |
| 27 Jan 26 |
1.30000 +0.03 |
1.32 | 1.24 | 1.30 | 878,049 |
| 26 Jan 26 |
1.27000 -0.07 |
1.34 | 1.26 | 1.33 | 1,117,507 |
| 23 Jan 26 |
1.34000 -0.09 |
1.43 | 1.33 | 1.43 | 1,141,062 |
| 22 Jan 26 |
1.43000 +0.02 |
1.48 | 1.38 | 1.41 | 738,340 |
| 21 Jan 26 |
1.41000 +0.03 |
1.43 | 1.35 | 1.40 | 905,078 |
| 20 Jan 26 |
1.38000 -0.03 |
1.43 | 1.31 | 1.34 | 1,143,853 |
| 16 Jan 26 |
1.41000 +0.01 |
1.44 | 1.31 | 1.41 | 1,557,899 |
| 15 Jan 26 |
1.39500 -0.23 |
1.66 | 1.38 | 1.66 | 2,485,894 |
| 14 Jan 26 |
1.62000 +0.10 |
1.65 | 1.50 | 1.52 | 2,362,256 |
| 13 Jan 26 |
1.52000 +0.06 |
1.53 | 1.43 | 1.52 | 1,951,074 |
| 12 Jan 26 |
1.46000 +0.04 |
1.55 | 1.43 | 1.46 | 2,822,470 |
| 09 Jan 26 |
1.42000 +0.08 |
1.44 | 1.34 | 1.36 | 1,475,120 |
| 08 Jan 26 |
1.34000 +0.01 |
1.36 | 1.27 | 1.34 | 788,112 |
| 07 Jan 26 |
1.33000 +0.07 |
1.37 | 1.24 | 1.24 | 900,475 |
| 06 Jan 26 |
1.26000 -0.02 |
1.28 | 1.23 | 1.28 | 597,263 |
| 05 Jan 26 |
1.28000 -0.06 |
1.36 | 1.27 | 1.35 | 883,689 |
| 02 Jan 26 |
1.34000 +0.10 |
1.35 | 1.24 | 1.26 | 675,286 |
| 31 Dec 25 |
1.24000 +0.02 |
1.25 | 1.20 | 1.20 | 867,249 |
| 30 Dec 25 |
1.22000 +0.01 |
1.24 | 1.20 | 1.24 | 701,660 |
| 29 Dec 25 |
1.21000 -0.11 |
1.33 | 1.21 | 1.31 | 916,764 |
| 26 Dec 25 |
1.32000 +0.03 |
1.34 | 1.24 | 1.27 | 531,863 |
| 24 Dec 25 |
1.29000 +0.02 |
1.30 | 1.25 | 1.27 | 492,709 |
| 23 Dec 25 |
1.27000 -0.06 |
1.35 | 1.25 | 1.33 | 884,254 |
| 22 Dec 25 |
1.33000 -0.07 |
1.41 | 1.33 | 1.40 | 1,074,462 |
| 19 Dec 25 |
1.40000 +0.05 |
1.40 | 1.30 | 1.38 | 1,491,113 |
| 18 Dec 25 |
1.35000 +0.00 |
1.38 | 1.30 | 1.35 | 767,236 |
| 17 Dec 25 |
1.35000 -0.02 |
1.42 | 1.31 | 1.38 | 973,003 |
| 16 Dec 25 |
1.37000 +0.03 |
1.38 | 1.28 | 1.37 | 1,085,645 |
| 15 Dec 25 |
1.34000 -0.07 |
1.47 | 1.28 | 1.47 | 1,683,311 |
| 12 Dec 25 |
1.41000 -0.11 |
1.54 | 1.41 | 1.53 | 1,200,707 |
| 11 Dec 25 |
1.52000 -0.02 |
1.54 | 1.40 | 1.53 | 2,166,768 |
| 10 Dec 25 |
1.54000 +0.20 |
1.56 | 1.35 | 1.38 | 3,219,424 |
| 09 Dec 25 |
1.34000 -0.01 |
1.42 | 1.31 | 1.35 | 1,432,407 |
| 08 Dec 25 |
1.35000 +0.13 |
1.38 | 1.19 | 1.25 | 1,942,415 |
| 05 Dec 25 |
1.22000 +0.03 |
1.46 | 1.18 | 1.37 | 4,952,191 |
| 04 Dec 25 |
1.19000 +0.14 |
1.20 | 1.02 | 1.04 | 1,604,350 |
| 03 Dec 25 |
1.05000 +0.09 |
1.07 | 0.96 | 1.00 | 1,590,157 |
| 02 Dec 25 |
0.95730 -0.05 |
1.04 | 0.95 | 1.04 | 1,597,182 |
| 01 Dec 25 |
1.01000 -0.08 |
1.07 | 1.01 | 1.07 | 854,509 |
| 28 Nov 25 |
1.09000 +0.02 |
1.12 | 1.05 | 1.05 | 686,736 |
| 26 Nov 25 |
1.07000 +0.04 |
1.10 | 1.02 | 1.05 | 990,887 |
| 25 Nov 25 |
1.03000 +0.02 |
1.04 | 0.98 | 1.02 | 1,052,242 |
| 24 Nov 25 |
1.01000 +0.03 |
1.02 | 0.93 | 0.97 | 1,080,586 |
| 21 Nov 25 |
0.98200 -0.02 |
1.00 | 0.87 | 0.98 | 2,540,110 |
| 20 Nov 25 |
1.00000 -0.10 |
1.14 | 1.00 | 1.11 | 1,566,088 |
| 19 Nov 25 |
1.10000 -0.08 |
1.17 | 1.06 | 1.16 | 1,415,265 |
| 18 Nov 25 |
1.18000 +0.02 |
1.18 | 1.12 | 1.15 | 955,180 |
| 17 Nov 25 |
1.16000 -0.12 |
1.25 | 1.15 | 1.25 | 1,976,456 |
| 14 Nov 25 |
1.28000 -0.01 |
1.32 | 1.26 | 1.27 | 675,406 |
| 13 Nov 25 |
1.29000 -0.08 |
1.37 | 1.28 | 1.36 | 1,575,421 |
| 12 Nov 25 |
1.37000 -0.03 |
1.42 | 1.34 | 1.42 | 494,763 |
| 11 Nov 25 |
1.40000 +0.03 |
1.40 | 1.33 | 1.37 | 1,021,221 |
| 10 Nov 25 |
1.37000 +0.00 |
1.40 | 1.33 | 1.40 | 900,199 |
| 07 Nov 25 |
1.37000 +0.07 |
1.38 | 1.24 | 1.27 | 1,155,650 |
| 06 Nov 25 |
1.30000 -0.04 |
1.34 | 1.28 | 1.33 | 552,327 |
| 05 Nov 25 |
1.34000 +0.08 |
1.36 | 1.22 | 1.25 | 907,086 |
| 04 Nov 25 |
1.26000 -0.06 |
1.32 | 1.24 | 1.29 | 1,208,052 |
| 03 Nov 25 |
1.32000 -0.04 |
1.39 | 1.27 | 1.38 | 1,321,917 |
| 31 Oct 25 |
1.36000 +0.03 |
1.38 | 1.31 | 1.36 | 816,548 |
| 30 Oct 25 |
1.33000 -0.04 |
1.38 | 1.31 | 1.36 | 1,201,767 |
| 29 Oct 25 |
1.37000 -0.01 |
1.42 | 1.34 | 1.41 | 1,229,508 |
| 28 Oct 25 |
1.38000 -0.04 |
1.45 | 1.37 | 1.42 | 1,486,947 |
| 27 Oct 25 |
1.42000 -0.04 |
1.50 | 1.39 | 1.48 | 3,072,233 |
| 24 Oct 25 |
1.46000 +0.08 |
1.46 | 1.38 | 1.39 | 1,658,659 |
| 23 Oct 25 |
1.38000 -0.06 |
1.51 | 1.34 | 1.51 | 4,414,820 |
| 22 Oct 25 |
1.44000 -0.15 |
1.58 | 1.41 | 1.58 | 2,955,896 |
| 21 Oct 25 |
1.59000 -0.01 |
1.62 | 1.56 | 1.61 | 893,202 |
| 20 Oct 25 |
1.60000 +0.09 |
1.62 | 1.53 | 1.53 | 1,220,012 |
| 17 Oct 25 |
1.51000 -0.08 |
1.61 | 1.45 | 1.60 | 2,879,062 |
| 16 Oct 25 |
1.59000 -0.06 |
1.69 | 1.59 | 1.65 | 1,297,293 |
| 15 Oct 25 |
1.65000 -0.02 |
1.71 | 1.63 | 1.70 | 1,325,510 |
| 14 Oct 25 |
1.67000 +0.02 |
1.68 | 1.57 | 1.63 | 1,625,844 |
| 13 Oct 25 |
1.65000 -0.03 |
1.71 | 1.60 | 1.69 | 1,952,677 |
| 10 Oct 25 |
1.68000 -0.11 |
1.78 | 1.65 | 1.78 | 3,194,376 |
| 09 Oct 25 |
1.79000 +0.11 |
1.79 | 1.66 | 1.70 | 3,317,580 |
| 08 Oct 25 |
1.68000 -0.17 |
1.89 | 1.67 | 1.87 | 6,798,695 |
| 07 Oct 25 |
1.84500 -0.83 |
2.01 | 1.66 | 1.98 | 21,396,302 |
| 06 Oct 25 |
2.67000 +0.52 |
2.99 | 2.15 | 2.17 | 11,879,107 |
| 03 Oct 25 |
2.15000 +0.02 |
2.23 | 2.13 | 2.15 | 402,633 |
| 02 Oct 25 |
2.13000 +0.04 |
2.14 | 2.03 | 2.11 | 416,080 |
| 01 Oct 25 |
2.09000 +0.07 |
2.18 | 2.00 | 2.00 | 619,585 |
| 30 Sep 25 |
2.02000 -0.04 |
2.07 | 1.98 | 2.06 | 441,870 |
| 29 Sep 25 |
2.06000 -0.04 |
2.14 | 2.03 | 2.10 | 422,204 |
| 26 Sep 25 |
2.10000 +0.05 |
2.12 | 2.01 | 2.03 | 670,137 |
| 25 Sep 25 |
2.05000 -0.01 |
2.05 | 1.97 | 2.01 | 717,518 |
| 24 Sep 25 |
2.06000 +0.07 |
2.10 | 2.01 | 2.03 | 607,087 |
| 23 Sep 25 |
1.99000 -0.04 |
2.10 | 1.96 | 2.04 | 895,398 |
| 22 Sep 25 |
2.03000 +0.08 |
2.05 | 1.90 | 1.97 | 672,104 |
| 19 Sep 25 |
1.95000 -0.13 |
2.10 | 1.95 | 2.10 | 1,434,512 |
| 18 Sep 25 |
2.08000 +0.12 |
2.09 | 1.98 | 2.02 | 680,570 |
| 17 Sep 25 |
1.96000 -0.06 |
2.08 | 1.95 | 2.06 | 667,494 |
| 16 Sep 25 |
2.02000 +0.06 |
2.11 | 1.94 | 1.98 | 1,393,793 |
| 15 Sep 25 |
1.96000 +0.03 |
1.97 | 1.86 | 1.93 | 487,587 |
| 12 Sep 25 |
1.93000 -0.05 |
1.99 | 1.91 | 1.99 | 527,601 |
| 11 Sep 25 |
1.98000 +0.14 |
1.99 | 1.86 | 1.86 | 760,018 |
| 10 Sep 25 |
1.84000 -0.02 |
1.86 | 1.81 | 1.85 | 271,714 |
| 09 Sep 25 |
1.86000 +0.05 |
1.86 | 1.77 | 1.81 | 416,895 |
| 08 Sep 25 |
1.81000 -0.11 |
1.92 | 1.80 | 1.92 | 637,047 |
| 05 Sep 25 |
1.92000 +0.09 |
1.94 | 1.83 | 1.83 | 492,643 |
| 04 Sep 25 |
1.83000 -0.09 |
1.95 | 1.79 | 1.95 | 664,588 |
| 03 Sep 25 |
1.92000 -0.11 |
2.08 | 1.92 | 2.03 | 484,731 |
| 02 Sep 25 |
2.03000 +0.08 |
2.06 | 1.93 | 1.97 | 871,668 |
| 29 Aug 25 |
1.95000 +0.03 |
2.00 | 1.87 | 1.93 | 590,712 |
| 28 Aug 25 |
1.92000 +0.06 |
2.05 | 1.88 | 1.96 | 1,584,955 |
| 27 Aug 25 |
1.86000 +0.03 |
1.88 | 1.82 | 1.83 | 343,715 |
| 26 Aug 25 |
1.83000 +0.02 |
1.85 | 1.78 | 1.82 | 291,386 |
| 25 Aug 25 |
1.81000 -0.02 |
1.95 | 1.80 | 1.86 | 794,948 |
| 22 Aug 25 |
1.83000 +0.04 |
1.85 | 1.77 | 1.80 | 344,459 |
| 21 Aug 25 |
1.79500 +0.01 |
1.80 | 1.72 | 1.74 | 222,475 |
| 20 Aug 25 |
1.78000 +0.06 |
1.86 | 1.70 | 1.70 | 731,436 |
| 19 Aug 25 |
1.72000 -0.02 |
1.77 | 1.69 | 1.77 | 337,218 |
| 18 Aug 25 |
1.74000 +0.01 |
1.76 | 1.69 | 1.69 | 461,255 |
| 15 Aug 25 |
1.73000 +0.04 |
1.73 | 1.66 | 1.69 | 356,113 |
| 14 Aug 25 |
1.69000 -0.03 |
1.73 | 1.65 | 1.72 | 219,453 |
| 13 Aug 25 |
1.72000 +0.07 |
1.74 | 1.64 | 1.64 | 744,642 |
| 12 Aug 25 |
1.65000 +0.12 |
1.65 | 1.51 | 1.54 | 454,734 |
| 11 Aug 25 |
1.53000 -0.01 |
1.56 | 1.51 | 1.55 | 641,433 |
| 08 Aug 25 |
1.54000 -0.09 |
1.63 | 1.53 | 1.62 | 1,088,532 |
| 07 Aug 25 |
1.63000 +0.04 |
1.70 | 1.58 | 1.64 | 1,379,736 |
| 06 Aug 25 |
1.59000 +0.01 |
1.62 | 1.50 | 1.61 | 1,070,030 |
| 05 Aug 25 |
1.58000 -0.03 |
1.65 | 1.56 | 1.63 | 732,703 |
| 04 Aug 25 |
1.61000 +0.04 |
1.64 | 1.56 | 1.58 | 596,938 |
| 01 Aug 25 |
1.57000 -0.09 |
1.65 | 1.53 | 1.64 | 1,060,428 |
| 31 Jul 25 |
1.66000 +0.00 |
1.75 | 1.64 | 1.68 | 989,369 |
| 30 Jul 25 |
1.66000 +0.01 |
1.74 | 1.64 | 1.69 | 539,468 |
| 29 Jul 25 |
1.65000 -0.15 |
1.81 | 1.65 | 1.80 | 890,074 |
| 28 Jul 25 |
1.80000 -0.03 |
1.85 | 1.77 | 1.82 | 800,746 |
| 25 Jul 25 |
1.83000 +0.02 |
1.84 | 1.72 | 1.83 | 1,035,056 |
| 24 Jul 25 |
1.81000 -0.04 |
1.90 | 1.78 | 1.86 | 658,773 |
| 23 Jul 25 |
1.85000 +0.03 |
1.89 | 1.79 | 1.85 | 1,033,745 |
| 22 Jul 25 |
1.82000 -0.01 |
1.84 | 1.79 | 1.84 | 556,156 |
| 21 Jul 25 |
1.83000 -0.02 |
1.89 | 1.80 | 1.89 | 606,049 |
| 18 Jul 25 |
1.85000 -0.03 |
1.91 | 1.84 | 1.88 | 401,682 |
| 17 Jul 25 |
1.88000 -0.03 |
1.97 | 1.87 | 1.90 | 629,644 |
| 16 Jul 25 |
1.91000 +0.13 |
1.93 | 1.82 | 1.85 | 703,531 |
| 15 Jul 25 |
1.78000 -0.16 |
1.95 | 1.77 | 1.95 | 1,027,983 |
| 14 Jul 25 |
1.94000 -0.06 |
2.00 | 1.87 | 1.97 | 747,923 |
| 11 Jul 25 |
2.00000 +0.07 |
2.01 | 1.87 | 1.91 | 729,698 |
| 10 Jul 25 |
1.93000 -0.02 |
2.00 | 1.89 | 1.95 | 1,020,045 |
| 09 Jul 25 |
1.95000 +0.09 |
2.03 | 1.90 | 1.93 | 2,429,795 |
| 08 Jul 25 |
1.86000 +0.17 |
1.87 | 1.67 | 1.70 | 1,728,659 |
| 07 Jul 25 |
1.69000 +0.03 |
1.73 | 1.60 | 1.67 | 1,547,647 |
| 03 Jul 25 |
1.66000 +0.01 |
1.70 | 1.58 | 1.67 | 1,289,449 |
| 02 Jul 25 |
1.65000 -0.07 |
1.71 | 1.63 | 1.71 | 1,601,346 |
| 01 Jul 25 |
1.72000 -0.08 |
1.80 | 1.63 | 1.80 | 2,185,434 |
| 30 Jun 25 |
1.80000 -0.01 |
1.92 | 1.74 | 1.83 | 1,267,477 |
| 27 Jun 25 |
1.81000 -0.18 |
1.99 | 1.81 | 1.98 | 4,173,914 |
| 26 Jun 25 |
1.99000 +0.05 |
1.99 | 1.82 | 1.90 | 1,555,291 |
| 25 Jun 25 |
1.94000 +0.06 |
1.95 | 1.80 | 1.89 | 1,666,776 |
| 24 Jun 25 |
1.88000 +0.19 |
1.89 | 1.72 | 1.77 | 1,676,028 |
| 23 Jun 25 |
1.69000 -0.12 |
1.82 | 1.63 | 1.82 | 1,918,920 |
| 20 Jun 25 |
1.81000 -0.10 |
1.95 | 1.79 | 1.95 | 2,504,085 |
| 18 Jun 25 |
1.91000 -0.99 |
2.23 | 1.84 | 2.06 | 11,602,455 |
| 17 Jun 25 |
2.90000 +0.27 |
3.08 | 2.60 | 2.63 | 1,954,790 |
| 16 Jun 25 |
2.63000 +0.27 |
2.74 | 2.24 | 2.36 | 1,577,705 |
| 13 Jun 25 |
2.36000 -0.25 |
2.58 | 2.36 | 2.57 | 905,508 |
| 12 Jun 25 |
2.61000 +0.11 |
2.65 | 2.43 | 2.50 | 959,411 |
| 11 Jun 25 |
2.50000 -0.03 |
2.63 | 2.34 | 2.54 | 1,223,823 |
| 10 Jun 25 |
2.53000 -0.10 |
2.71 | 2.45 | 2.70 | 952,088 |
| 09 Jun 25 |
2.63000 +0.14 |
2.65 | 2.38 | 2.58 | 1,553,823 |
| 06 Jun 25 |
2.49000 +0.04 |
2.58 | 2.41 | 2.55 | 1,264,719 |
| 05 Jun 25 |
2.45000 -0.41 |
3.00 | 2.40 | 2.89 | 4,103,041 |
| 04 Jun 25 |
2.86000 +0.37 |
3.04 | 2.30 | 2.51 | 7,598,379 |
| 03 Jun 25 |
2.49000 +0.94 |
2.69 | 1.52 | 1.58 | 62,132,276 |
| 02 Jun 25 |
1.55000 +0.11 |
1.56 | 1.38 | 1.46 | 592,370 |
| 30 May 25 |
1.44000 -0.05 |
1.52 | 1.41 | 1.45 | 543,190 |
| 29 May 25 |
1.49000 +0.10 |
1.50 | 1.39 | 1.43 | 698,431 |
| 28 May 25 |
1.39000 -0.03 |
1.42 | 1.29 | 1.42 | 768,004 |
| 27 May 25 |
1.42000 -0.06 |
1.52 | 1.37 | 1.50 | 818,948 |
| 23 May 25 |
1.48000 +0.03 |
1.48 | 1.36 | 1.43 | 476,115 |
| 22 May 25 |
1.45000 +0.00 |
1.46 | 1.36 | 1.43 | 751,346 |
| 21 May 25 |
1.45000 -0.12 |
1.58 | 1.40 | 1.52 | 735,175 |
| 20 May 25 |
1.57000 +0.06 |
1.58 | 1.48 | 1.49 | 621,389 |
| 19 May 25 |
1.51000 -0.01 |
1.59 | 1.44 | 1.49 | 464,253 |
| 16 May 25 |
1.52000 +0.09 |
1.53 | 1.40 | 1.45 | 576,484 |
| 15 May 25 |
1.43000 -0.03 |
1.53 | 1.38 | 1.46 | 514,336 |
| 14 May 25 |
1.46000 -0.17 |
1.64 | 1.45 | 1.64 | 1,084,198 |
| 13 May 25 |
1.63000 -0.14 |
1.82 | 1.63 | 1.76 | 744,340 |
| 12 May 25 |
1.77000 +0.14 |
1.80 | 1.67 | 1.70 | 504,608 |
| 09 May 25 |
1.63000 -0.12 |
1.84 | 1.62 | 1.75 | 538,530 |
| 08 May 25 |
1.75000 +0.05 |
1.80 | 1.65 | 1.73 | 552,522 |
| 07 May 25 |
1.70000 +0.03 |
1.75 | 1.61 | 1.70 | 1,131,926 |
| 06 May 25 |
1.67000 -0.33 |
1.95 | 1.62 | 1.92 | 1,430,898 |
| 05 May 25 |
2.00000 -0.18 |
2.30 | 1.98 | 2.18 | 425,123 |
| 02 May 25 |
2.18000 +0.15 |
2.25 | 2.06 | 2.06 | 677,683 |
| 01 May 25 |
2.03000 -0.07 |
2.19 | 2.00 | 2.10 | 542,162 |
| 30 Apr 25 |
2.10000 -0.10 |
2.19 | 2.07 | 2.18 | 637,558 |
| 29 Apr 25 |
2.20000 -0.04 |
2.27 | 2.16 | 2.23 | 366,422 |
| 28 Apr 25 |
2.24000 +0.05 |
2.30 | 2.13 | 2.30 | 430,840 |
| 25 Apr 25 |
2.19000 -0.11 |
2.41 | 2.15 | 2.32 | 745,311 |
| 24 Apr 25 |
2.30000 +0.24 |
2.34 | 2.00 | 2.06 | 664,526 |
| 23 Apr 25 |
2.06000 +0.11 |
2.10 | 1.93 | 2.02 | 725,723 |
| 22 Apr 25 |
1.95000 +0.23 |
1.95 | 1.73 | 1.80 | 1,062,853 |
| 21 Apr 25 |
1.72000 +0.03 |
1.97 | 1.66 | 1.68 | 968,479 |
| 17 Apr 25 |
1.69000 +0.10 |
1.78 | 1.60 | 1.61 | 867,539 |
| 16 Apr 25 |
1.59000 -0.14 |
1.73 | 1.55 | 1.71 | 584,160 |
| 15 Apr 25 |
1.73000 +0.11 |
1.75 | 1.54 | 1.63 | 829,474 |
| 14 Apr 25 |
1.62000 -0.13 |
1.83 | 1.60 | 1.78 | 674,959 |
| 11 Apr 25 |
1.75000 +0.02 |
1.83 | 1.69 | 1.74 | 396,791 |
| 10 Apr 25 |
1.73000 -0.10 |
1.81 | 1.60 | 1.80 | 722,726 |
| 09 Apr 25 |
1.82500 +0.12 |
1.85 | 1.53 | 1.72 | 1,060,558 |
| 08 Apr 25 |
1.71000 -0.30 |
2.10 | 1.69 | 2.10 | 1,055,283 |
| 07 Apr 25 |
2.00500 -0.11 |
2.21 | 1.89 | 2.01 | 1,011,006 |
| 04 Apr 25 |
2.12000 +0.17 |
2.13 | 1.86 | 1.89 | 735,529 |
| 03 Apr 25 |
1.95000 -0.21 |
2.12 | 1.94 | 2.00 | 662,871 |
| 02 Apr 25 |
2.16000 +0.17 |
2.22 | 1.87 | 1.94 | 911,647 |
| 01 Apr 25 |
1.99000 -0.14 |
2.29 | 1.94 | 2.24 | 1,217,465 |
| 31 Mar 25 |
2.13000 -0.17 |
2.25 | 2.10 | 2.25 | 751,142 |
| 28 Mar 25 |
2.30000 -0.19 |
2.50 | 2.29 | 2.46 | 341,840 |
| 27 Mar 25 |
2.49000 -0.03 |
2.52 | 2.27 | 2.50 | 798,672 |
| 26 Mar 25 |
2.52000 -0.17 |
2.65 | 2.40 | 2.65 | 737,340 |
| 25 Mar 25 |
2.69000 -0.10 |
2.84 | 2.63 | 2.82 | 590,499 |
| 24 Mar 25 |
2.79000 -0.08 |
3.08 | 2.66 | 3.00 | 1,103,127 |
| 21 Mar 25 |
2.87000 +0.10 |
2.92 | 2.71 | 2.76 | 860,275 |
| 20 Mar 25 |
2.77000 +0.04 |
2.84 | 2.62 | 2.74 | 408,529 |
| 19 Mar 25 |
2.73000 +0.20 |
2.81 | 2.54 | 2.55 | 798,413 |
| 18 Mar 25 |
2.53000 +0.01 |
2.55 | 2.40 | 2.51 | 448,424 |
| 17 Mar 25 |
2.52000 -0.02 |
2.57 | 2.44 | 2.57 | 442,518 |
| 14 Mar 25 |
2.54000 -0.12 |
2.80 | 2.48 | 2.73 | 652,296 |
| 13 Mar 25 |
2.66000 +0.20 |
2.69 | 2.45 | 2.48 | 917,051 |
| 12 Mar 25 |
2.46000 +0.02 |
2.54 | 2.40 | 2.49 | 495,330 |
| 11 Mar 25 |
2.44000 -0.07 |
2.58 | 2.35 | 2.53 | 628,763 |
| 10 Mar 25 |
2.50500 -0.20 |
2.76 | 2.50 | 2.66 | 467,763 |
| 07 Mar 25 |
2.71000 -0.09 |
2.86 | 2.71 | 2.80 | 370,640 |
| 06 Mar 25 |
2.80000 -0.11 |
2.98 | 2.78 | 2.84 | 1,133,267 |
| 05 Mar 25 |
2.91000 +0.15 |
2.93 | 2.75 | 2.75 | 614,906 |
| 04 Mar 25 |
2.76000 +0.12 |
2.80 | 2.50 | 2.57 | 777,800 |
| 03 Mar 25 |
2.64000 -0.25 |
2.96 | 2.58 | 2.87 | 1,028,753 |
| 28 Feb 25 |
2.89000 +0.09 |
2.92 | 2.73 | 2.81 | 440,241 |
| 27 Feb 25 |
2.80000 -0.04 |
3.00 | 2.78 | 2.88 | 407,065 |
| 26 Feb 25 |
2.84000 +0.00 |
2.99 | 2.78 | 2.87 | 713,778 |
| 25 Feb 25 |
2.84000 -0.50 |
3.34 | 2.80 | 3.33 | 1,464,980 |
| 24 Feb 25 |
3.34000 -0.12 |
3.50 | 3.25 | 3.50 | 365,146 |
| 21 Feb 25 |
3.46000 -0.19 |
3.73 | 3.46 | 3.70 | 294,031 |
| 20 Feb 25 |
3.65000 +0.08 |
3.75 | 3.52 | 3.59 | 241,876 |
| 19 Feb 25 |
3.57000 -0.02 |
3.63 | 3.53 | 3.59 | 248,080 |
| 18 Feb 25 |
3.59000 -0.14 |
3.96 | 3.57 | 3.76 | 373,078 |
| 14 Feb 25 |
3.73000 +0.12 |
3.77 | 3.62 | 3.64 | 290,171 |
| 13 Feb 25 |
3.61000 +0.13 |
3.64 | 3.41 | 3.52 | 331,942 |
| 12 Feb 25 |
3.48000 -0.01 |
3.51 | 3.33 | 3.40 | 574,624 |
| 11 Feb 25 |
3.49000 -0.27 |
3.75 | 3.25 | 3.72 | 891,599 |
| 10 Feb 25 |
3.75500 +0.01 |
3.78 | 3.63 | 3.78 | 599,798 |
| 07 Feb 25 |
3.74500 -0.38 |
4.15 | 3.70 | 4.06 | 808,273 |
| 06 Feb 25 |
4.12000 -0.04 |
4.23 | 4.09 | 4.17 | 241,299 |
| 05 Feb 25 |
4.16000 +0.18 |
4.23 | 3.99 | 4.01 | 407,683 |
| 04 Feb 25 |
3.98000 +0.05 |
4.06 | 3.88 | 3.94 | 434,199 |
| 03 Feb 25 |
3.93000 -0.25 |
4.11 | 3.92 | 4.04 | 512,948 |
| 31 Jan 25 |
4.18000 -0.07 |
4.32 | 4.11 | 4.25 | 300,320 |
| 30 Jan 25 |
4.25000 +0.03 |
4.43 | 4.22 | 4.29 | 324,072 |
| 29 Jan 25 |
4.22000 -0.05 |
4.33 | 4.16 | 4.24 | 276,451 |
| 28 Jan 25 |
4.27000 +0.00 |
4.35 | 4.13 | 4.26 | 289,917 |
| 27 Jan 25 |
4.27000 -0.14 |
4.48 | 4.18 | 4.28 | 401,656 |
| 24 Jan 25 |
4.41000 -0.07 |
4.59 | 4.31 | 4.44 | 406,195 |
| 23 Jan 25 |
4.48000 +0.16 |
4.51 | 4.16 | 4.31 | 1,140,547 |
| 22 Jan 25 |
4.32000 +0.07 |
4.37 | 4.18 | 4.27 | 501,176 |
| 21 Jan 25 |
4.25000 +0.28 |
4.27 | 3.80 | 3.98 | 1,196,367 |
| 17 Jan 25 |
3.97500 -0.09 |
4.11 | 3.96 | 4.11 | 360,495 |
| 16 Jan 25 |
4.06000 +0.00 |
4.17 | 3.98 | 4.17 | 398,033 |
| 15 Jan 25 |
4.06000 -0.09 |
4.29 | 4.01 | 4.23 | 617,923 |
| 14 Jan 25 |
4.15000 +0.00 |
4.27 | 4.01 | 4.15 | 657,929 |
| 13 Jan 25 |
4.15000 +0.17 |
4.20 | 3.78 | 3.84 | 992,988 |
| 10 Jan 25 |
3.98000 -0.29 |
4.21 | 3.89 | 4.21 | 801,080 |
| 08 Jan 25 |
4.27000 +0.26 |
4.32 | 3.80 | 3.95 | 1,173,935 |
| 07 Jan 25 |
4.01000 +0.09 |
4.29 | 3.90 | 4.16 | 1,932,976 |
| 06 Jan 25 |
3.92000 +0.19 |
3.95 | 3.67 | 3.79 | 954,949 |
| 03 Jan 25 |
3.73000 +0.04 |
3.87 | 3.68 | 3.73 | 622,613 |
| 02 Jan 25 |
3.69000 -0.19 |
4.00 | 3.64 | 3.95 | 964,967 |
| 31 Dec 24 |
3.88000 +0.00 |
3.96 | 3.80 | 3.90 | 730,188 |
| 30 Dec 24 |
3.88000 -0.12 |
3.96 | 3.74 | 3.95 | 886,512 |
| 27 Dec 24 |
4.00000 -0.08 |
4.30 | 3.90 | 4.09 | 792,937 |
| 26 Dec 24 |
4.08000 +0.07 |
4.14 | 3.89 | 3.97 | 585,528 |
| 24 Dec 24 |
4.01000 -0.02 |
4.11 | 3.98 | 4.02 | 373,705 |
| 23 Dec 24 |
4.03000 -0.20 |
4.29 | 4.01 | 4.21 | 598,991 |
| 20 Dec 24 |
4.23000 +0.15 |
4.28 | 3.96 | 4.02 | 858,159 |
| 19 Dec 24 |
4.08000 +0.20 |
4.49 | 3.85 | 4.02 | 1,862,250 |
| 18 Dec 24 |
3.87500 -0.76 |
4.62 | 3.81 | 4.62 | 2,526,792 |
| 17 Dec 24 |
4.64000 -1.21 |
5.35 | 4.58 | 5.21 | 6,290,786 |
| 16 Dec 24 |
5.85000 +0.21 |
6.06 | 5.63 | 5.69 | 566,680 |
| 13 Dec 24 |
5.64000 -0.16 |
5.91 | 5.55 | 5.77 | 613,126 |
| 12 Dec 24 |
5.80000 -0.34 |
6.30 | 5.67 | 6.10 | 863,829 |
| 11 Dec 24 |
6.14000 +0.38 |
6.44 | 5.68 | 5.68 | 889,160 |
| 10 Dec 24 |
5.76000 -0.03 |
6.03 | 5.55 | 5.85 | 679,214 |
| 09 Dec 24 |
5.79000 -0.31 |
6.22 | 5.74 | 6.15 | 914,329 |
| 06 Dec 24 |
6.10000 -0.09 |
6.57 | 6.08 | 6.51 | 723,665 |
| 05 Dec 24 |
6.19000 -0.51 |
6.79 | 6.18 | 6.62 | 551,155 |
| 04 Dec 24 |
6.70000 -0.17 |
7.06 | 6.65 | 6.95 | 501,056 |
| 03 Dec 24 |
6.87000 -0.40 |
7.46 | 6.85 | 7.20 | 591,858 |
| 02 Dec 24 |
7.27000 +0.03 |
7.38 | 6.99 | 7.22 | 565,407 |
| 29 Nov 24 |
7.24000 +0.22 |
7.26 | 6.98 | 7.10 | 248,491 |
| 27 Nov 24 |
7.02000 +0.13 |
7.10 | 6.76 | 7.02 | 271,292 |
| 26 Nov 24 |
6.89000 -0.04 |
7.50 | 6.89 | 6.92 | 566,220 |
| 25 Nov 24 |
6.93000 +0.49 |
7.07 | 6.50 | 6.62 | 748,093 |
| 22 Nov 24 |
6.44000 +0.06 |
6.74 | 6.23 | 6.36 | 498,001 |
| 21 Nov 24 |
6.38000 +0.10 |
6.50 | 6.09 | 6.28 | 465,584 |
| 20 Nov 24 |
6.28000 -0.14 |
6.55 | 6.04 | 6.51 | 552,219 |
| 19 Nov 24 |
6.42000 -0.01 |
6.57 | 6.19 | 6.45 | 453,669 |
| 18 Nov 24 |
6.43000 -0.10 |
6.63 | 6.20 | 6.54 | 849,598 |
| 15 Nov 24 |
6.53000 -0.58 |
7.11 | 6.48 | 7.02 | 913,841 |
| 14 Nov 24 |
7.11000 +0.02 |
7.50 | 6.95 | 7.08 | 585,944 |
| 13 Nov 24 |
7.09500 -0.92 |
8.12 | 7.07 | 8.02 | 1,035,580 |
| 12 Nov 24 |
8.01000 -0.02 |
8.18 | 7.77 | 8.02 | 452,917 |
| 11 Nov 24 |
8.03000 -0.15 |
8.28 | 7.93 | 8.24 | 514,917 |
| 08 Nov 24 |
8.18000 +0.00 |
8.47 | 8.03 | 8.13 | 666,318 |
| 07 Nov 24 |
8.18000 -0.70 |
8.99 | 8.15 | 8.86 | 949,948 |
| 06 Nov 24 |
8.88000 -0.03 |
9.34 | 8.75 | 9.18 | 765,614 |
| 05 Nov 24 |
8.91000 +0.07 |
9.10 | 8.60 | 8.90 | 803,619 |
| 04 Nov 24 |
8.84000 -0.20 |
9.26 | 8.77 | 9.00 | 888,307 |
| 01 Nov 24 |
9.04000 -0.33 |
9.67 | 8.77 | 9.50 | 1,276,297 |
| 31 Oct 24 |
9.37000 -0.97 |
10.80 | 9.11 | 10.46 | 2,344,740 |
| 30 Oct 24 |
10.34000 -1.72 |
12.18 | 10.33 | 12.18 | 895,296 |
| 29 Oct 24 |
12.06000 -0.35 |
12.58 | 11.86 | 12.58 | 644,154 |
| 28 Oct 24 |
12.41000 +0.26 |
12.85 | 12.22 | 12.31 | 749,619 |
| 25 Oct 24 |
12.15000 +0.59 |
12.19 | 11.61 | 11.77 | 638,499 |
| 24 Oct 24 |
11.56000 +0.25 |
11.78 | 11.24 | 11.33 | 393,034 |
| 23 Oct 24 |
11.31000 -0.16 |
11.67 | 10.82 | 11.34 | 591,504 |
| 22 Oct 24 |
11.47000 +0.23 |
11.68 | 10.88 | 11.25 | 615,759 |
| 21 Oct 24 |
11.24000 -0.41 |
11.77 | 10.92 | 11.65 | 597,507 |
| 18 Oct 24 |
11.65000 +0.23 |
12.30 | 11.43 | 11.43 | 811,315 |
| 17 Oct 24 |
11.42000 -0.09 |
11.94 | 11.11 | 11.53 | 471,622 |
| 16 Oct 24 |
11.51000 +0.54 |
11.73 | 11.06 | 11.12 | 597,906 |
| 15 Oct 24 |
10.97000 +0.56 |
11.83 | 10.37 | 10.37 | 838,323 |
| 14 Oct 24 |
10.41000 -0.37 |
11.09 | 10.35 | 10.88 | 530,045 |
| 11 Oct 24 |
10.78000 +0.03 |
10.92 | 10.44 | 10.67 | 420,182 |
| 10 Oct 24 |
10.75000 -0.15 |
10.88 | 10.31 | 10.80 | 744,886 |
| 09 Oct 24 |
10.90000 -0.50 |
13.07 | 10.66 | 12.48 | 1,737,710 |
| 08 Oct 24 |
11.40000 +0.97 |
12.00 | 10.31 | 10.50 | 1,039,496 |
| 07 Oct 24 |
10.43000 -0.05 |
10.72 | 10.04 | 10.55 | 543,875 |
| 04 Oct 24 |
10.48000 +0.39 |
10.64 | 10.06 | 10.20 | 533,799 |
| 03 Oct 24 |
10.09000 -0.04 |
10.34 | 9.90 | 10.00 | 433,859 |
| 02 Oct 24 |
10.13000 +0.63 |
10.32 | 9.60 | 10.00 | 624,555 |
| 01 Oct 24 |
9.50000 -0.60 |
10.09 | 9.09 | 9.95 | 904,783 |
| 30 Sep 24 |
10.10000 +0.20 |
10.45 | 9.65 | 9.88 | 1,117,880 |
| 27 Sep 24 |
9.90000 +0.33 |
12.01 | 9.70 | 11.48 | 4,039,100 |
| 26 Sep 24 |
9.57000 +0.80 |
10.20 | 8.70 | 8.98 | 4,230,580 |
| 25 Sep 24 |
8.77000 +0.77 |
8.88 | 7.84 | 7.98 | 360,165 |
| 24 Sep 24 |
8.00000 -0.25 |
8.27 | 7.94 | 8.25 | 592,584 |
| 23 Sep 24 |
8.25000 -0.39 |
8.76 | 8.10 | 8.76 | 336,202 |
| 20 Sep 24 |
8.64000 -0.07 |
8.76 | 8.37 | 8.69 | 419,386 |
| 19 Sep 24 |
8.71000 +0.02 |
9.47 | 8.70 | 8.96 | 517,833 |
| 18 Sep 24 |
8.69000 +0.43 |
8.82 | 8.09 | 8.17 | 466,867 |
| 17 Sep 24 |
8.26000 +0.28 |
8.43 | 7.96 | 8.03 | 381,559 |
| 16 Sep 24 |
7.98000 +0.13 |
8.09 | 7.61 | 7.70 | 274,551 |
| 13 Sep 24 |
7.85000 +0.35 |
8.20 | 7.57 | 7.57 | 403,584 |
| 12 Sep 24 |
7.50000 -0.06 |
7.71 | 7.33 | 7.52 | 208,642 |
| 11 Sep 24 |
7.56000 -0.02 |
7.73 | 7.32 | 7.54 | 377,303 |
| 10 Sep 24 |
7.58000 +0.70 |
7.61 | 6.83 | 6.93 | 348,914 |
| 09 Sep 24 |
6.88000 -0.20 |
7.19 | 6.71 | 7.12 | 444,554 |
| 06 Sep 24 |
7.08000 -0.53 |
7.72 | 6.96 | 7.64 | 365,340 |
| 05 Sep 24 |
7.61000 -0.04 |
7.74 | 7.42 | 7.65 | 212,933 |
| 04 Sep 24 |
7.65000 +0.36 |
7.95 | 7.06 | 7.25 | 544,781 |
| 03 Sep 24 |
7.29000 -0.04 |
7.74 | 7.12 | 7.26 | 587,229 |
| 30 Aug 24 |
7.33000 -0.29 |
7.96 | 6.95 | 7.70 | 1,320,113 |
| 29 Aug 24 |
7.62000 +0.08 |
8.62 | 7.53 | 8.04 | 827,201 |
| 28 Aug 24 |
7.54000 -0.30 |
7.73 | 6.85 | 7.73 | 802,464 |
| 27 Aug 24 |
7.84000 +0.02 |
7.97 | 7.41 | 7.66 | 485,986 |
| 26 Aug 24 |
7.82000 +0.21 |
8.39 | 7.40 | 7.82 | 1,158,713 |
| 23 Aug 24 |
7.61000 +0.74 |
8.25 | 6.82 | 6.92 | 1,128,709 |
| 22 Aug 24 |
6.87500 +0.61 |
7.74 | 6.18 | 6.26 | 1,593,018 |
| 21 Aug 24 |
6.27000 +0.40 |
6.32 | 5.79 | 5.91 | 349,993 |
| 20 Aug 24 |
5.87000 +0.04 |
5.90 | 5.72 | 5.83 | 241,558 |
| 19 Aug 24 |
5.83000 +0.05 |
5.95 | 5.72 | 5.82 | 297,544 |
| 16 Aug 24 |
5.78000 -0.04 |
5.99 | 5.64 | 5.85 | 265,972 |
| 15 Aug 24 |
5.82000 +0.37 |
6.04 | 5.53 | 5.58 | 474,282 |
| 14 Aug 24 |
5.45000 -0.26 |
5.77 | 5.42 | 5.77 | 311,249 |
| 13 Aug 24 |
5.71000 +0.07 |
5.82 | 5.61 | 5.69 | 264,516 |
| 12 Aug 24 |
5.64000 -0.08 |
5.72 | 5.45 | 5.72 | 471,960 |
| 09 Aug 24 |
5.72000 -0.24 |
6.01 | 5.55 | 5.95 | 303,016 |
| 08 Aug 24 |
5.96000 +0.19 |
6.05 | 5.66 | 5.84 | 296,751 |
| 07 Aug 24 |
5.77000 -0.33 |
6.32 | 5.72 | 6.30 | 417,631 |
| 06 Aug 24 |
6.10000 +0.43 |
6.42 | 5.36 | 5.70 | 704,357 |
| 05 Aug 24 |
5.67000 -0.03 |
6.02 | 5.11 | 5.12 | 977,675 |
| 02 Aug 24 |
5.70000 -0.05 |
5.93 | 5.38 | 5.50 | 839,650 |
| 01 Aug 24 |
5.75000 +0.18 |
7.85 | 5.43 | 5.94 | 8,100,277 |
| 31 Jul 24 |
5.57000 +0.25 |
5.74 | 4.96 | 5.33 | 552,264 |
| 30 Jul 24 |
5.32000 -0.16 |
5.62 | 5.21 | 5.52 | 455,307 |
| 29 Jul 24 |
5.48000 -0.06 |
5.54 | 5.32 | 5.51 | 279,134 |
| 26 Jul 24 |
5.54000 +0.08 |
5.63 | 5.33 | 5.59 | 314,521 |
| 25 Jul 24 |
5.46000 +0.01 |
5.63 | 5.38 | 5.44 | 293,265 |
| 24 Jul 24 |
5.45000 -0.12 |
5.67 | 5.33 | 5.48 | 268,367 |
| 23 Jul 24 |
5.57000 +0.11 |
5.62 | 5.26 | 5.39 | 282,322 |
| 22 Jul 24 |
5.46000 +0.42 |
5.49 | 5.04 | 5.09 | 353,818 |
| 19 Jul 24 |
5.04000 -0.12 |
5.23 | 5.00 | 5.17 | 226,452 |
| 18 Jul 24 |
5.16000 -0.16 |
5.43 | 5.05 | 5.30 | 432,508 |
| 17 Jul 24 |
5.32000 -0.28 |
5.83 | 5.18 | 5.51 | 701,504 |
| 16 Jul 24 |
5.60000 +0.24 |
5.65 | 5.31 | 5.41 | 539,332 |
| 15 Jul 24 |
5.36000 +0.07 |
5.49 | 5.22 | 5.37 | 735,672 |
| 12 Jul 24 |
5.29000 +0.33 |
5.38 | 5.05 | 5.10 | 693,169 |
| 11 Jul 24 |
4.96000 +0.21 |
5.09 | 4.80 | 4.81 | 641,772 |
| 10 Jul 24 |
4.75000 +0.05 |
4.86 | 4.72 | 4.73 | 340,496 |
| 09 Jul 24 |
4.70000 -0.10 |
4.86 | 4.61 | 4.82 | 475,863 |
| 08 Jul 24 |
4.80000 +0.57 |
4.82 | 4.24 | 4.25 | 752,220 |
| 05 Jul 24 |
4.23000 -0.12 |
4.44 | 4.15 | 4.39 | 905,595 |
| 03 Jul 24 |
4.35000 -0.08 |
4.55 | 4.29 | 4.44 | 401,838 |
| 02 Jul 24 |
4.43000 +0.01 |
4.68 | 4.35 | 4.41 | 702,994 |
| 01 Jul 24 |
4.42000 -0.08 |
4.74 | 4.39 | 4.46 | 1,121,277 |
| 28 Jun 24 |
4.50000 -0.03 |
4.71 | 4.42 | 4.53 | 1,971,063 |
| 27 Jun 24 |
4.53000 +0.08 |
4.65 | 4.40 | 4.50 | 779,697 |
| 26 Jun 24 |
4.45000 -0.76 |
5.17 | 4.36 | 5.08 | 1,419,292 |
| 25 Jun 24 |
5.21000 -0.34 |
5.58 | 5.17 | 5.58 | 648,534 |
| 24 Jun 24 |
5.55000 +0.29 |
5.83 | 5.29 | 5.30 | 1,364,073 |
| 21 Jun 24 |
5.26000 +0.07 |
5.50 | 5.08 | 5.15 | 6,613,760 |
| 20 Jun 24 |
5.19000 +0.34 |
5.21 | 4.69 | 4.86 | 1,620,275 |
| 18 Jun 24 |
4.85000 -0.24 |
5.08 | 4.74 | 5.07 | 1,544,224 |
| 17 Jun 24 |
5.09000 -0.55 |
5.61 | 4.67 | 5.61 | 2,132,681 |
| 14 Jun 24 |
5.64000 -0.17 |
6.10 | 5.57 | 5.70 | 2,250,472 |
| 13 Jun 24 |
5.81000 +1.18 |
6.09 | 4.89 | 4.95 | 5,400,743 |
| 12 Jun 24 |
4.63000 +0.20 |
4.85 | 4.43 | 4.59 | 2,259,965 |
| 11 Jun 24 |
4.43000 +0.12 |
4.62 | 4.08 | 4.19 | 2,624,322 |
| 10 Jun 24 |
4.31000 +0.17 |
4.52 | 3.83 | 4.20 | 5,331,940 |
| 07 Jun 24 |
4.14000 -7.13 |
4.35 | 3.61 | 3.88 | 11,838,155 |
| 06 Jun 24 |
11.27000 -0.57 |
11.86 | 11.20 | 11.80 | 761,482 |
| 05 Jun 24 |
11.84000 +0.89 |
11.94 | 10.67 | 11.06 | 687,035 |
| 04 Jun 24 |
10.95000 +0.00 |
11.09 | 10.54 | 10.88 | 681,246 |
| 03 Jun 24 |
10.95000 +0.43 |
11.34 | 10.61 | 10.85 | 862,824 |
| 31 May 24 |
10.52000 +0.06 |
10.83 | 10.38 | 10.64 | 823,592 |
| 30 May 24 |
10.46000 -0.43 |
11.18 | 10.15 | 10.96 | 1,003,561 |
| 29 May 24 |
10.89000 -0.76 |
11.60 | 10.60 | 11.34 | 1,093,531 |
| 28 May 24 |
11.65000 +0.65 |
11.88 | 11.13 | 11.27 | 731,282 |
| 24 May 24 |
11.00000 -0.13 |
11.60 | 10.73 | 11.13 | 1,052,723 |
| 23 May 24 |
11.13000 -0.37 |
11.62 | 11.06 | 11.61 | 964,481 |
| 22 May 24 |
11.50000 -0.08 |
11.85 | 11.29 | 11.63 | 645,510 |
| 21 May 24 |
11.58000 -1.04 |
12.59 | 11.47 | 12.48 | 636,676 |
| 20 May 24 |
12.62000 +0.38 |
12.70 | 12.00 | 12.24 | 448,024 |
| 17 May 24 |
12.24000 -0.54 |
12.85 | 12.17 | 12.85 | 537,166 |
| 16 May 24 |
12.78000 -0.46 |
13.43 | 12.68 | 13.24 | 518,604 |
| 15 May 24 |
13.24000 +0.87 |
13.33 | 12.52 | 12.59 | 929,563 |
| 14 May 24 |
12.37000 +0.92 |
12.85 | 11.70 | 11.70 | 855,058 |
| 13 May 24 |
11.45000 +0.80 |
11.47 | 10.66 | 10.80 | 517,662 |
| 10 May 24 |
10.65000 -0.79 |
11.79 | 10.61 | 11.59 | 540,318 |
| 09 May 24 |
11.44000 +0.37 |
11.59 | 11.00 | 11.15 | 596,100 |
| 08 May 24 |
11.07000 -0.93 |
12.01 | 10.89 | 11.76 | 667,319 |
| 07 May 24 |
12.00000 -0.26 |
12.45 | 11.77 | 12.25 | 449,898 |
| 06 May 24 |
12.26000 -0.09 |
12.69 | 11.95 | 12.62 | 498,252 |
| 03 May 24 |
12.35000 +0.42 |
13.11 | 12.18 | 12.83 | 684,705 |
| 02 May 24 |
11.93000 +0.36 |
12.07 | 11.37 | 11.53 | 762,762 |
| 01 May 24 |
11.57000 +0.83 |
12.08 | 10.60 | 10.72 | 1,116,871 |
| 30 Apr 24 |
10.74000 -0.01 |
11.13 | 10.56 | 10.66 | 589,833 |
| 29 Apr 24 |
10.75000 -0.03 |
11.16 | 10.61 | 10.86 | 512,113 |
| 26 Apr 24 |
10.78000 +0.31 |
10.90 | 10.39 | 10.57 | 583,151 |
| 25 Apr 24 |
10.47000 -0.30 |
10.55 | 10.26 | 10.53 | 501,881 |
| 24 Apr 24 |
10.77000 -0.21 |
11.24 | 10.44 | 11.00 | 752,634 |
| 23 Apr 24 |
10.98000 +0.15 |
11.39 | 10.72 | 10.79 | 685,328 |
| 22 Apr 24 |
10.83000 -0.02 |
11.28 | 10.81 | 11.01 | 603,210 |
| 19 Apr 24 |
10.85000 -0.31 |
11.55 | 10.22 | 11.03 | 1,318,735 |
| 18 Apr 24 |
11.16000 -0.34 |
11.87 | 10.95 | 11.41 | 1,671,335 |
| 17 Apr 24 |
11.50000 -0.45 |
12.10 | 11.44 | 12.09 | 700,610 |
| 16 Apr 24 |
11.95000 -0.56 |
12.58 | 11.79 | 12.40 | 615,837 |
| 15 Apr 24 |
12.51000 -0.47 |
13.37 | 12.11 | 12.88 | 708,423 |
| 12 Apr 24 |
12.98000 -0.30 |
13.66 | 12.64 | 13.23 | 1,030,778 |
| 11 Apr 24 |
13.28000 +0.52 |
13.43 | 12.56 | 12.82 | 786,706 |
| 10 Apr 24 |
12.76000 -0.04 |
12.88 | 12.30 | 12.31 | 791,824 |
| 09 Apr 24 |
12.80000 +0.29 |
12.86 | 12.20 | 12.51 | 857,064 |
| 08 Apr 24 |
12.51000 -0.22 |
12.98 | 12.42 | 12.77 | 601,124 |
| 05 Apr 24 |
12.73000 +0.13 |
13.28 | 12.01 | 12.61 | 1,218,721 |
| 04 Apr 24 |
12.60500 -1.35 |
14.43 | 12.52 | 14.03 | 1,247,685 |
| 03 Apr 24 |
13.95500 +1.15 |
13.98 | 13.00 | 13.00 | 1,386,465 |
| 02 Apr 24 |
12.80000 -2.50 |
14.00 | 12.57 | 13.78 | 2,811,990 |
| 01 Apr 24 |
15.30000 +0.35 |
16.29 | 14.42 | 15.35 | 1,443,204 |
| 28 Mar 24 |
14.95000 -0.41 |
15.71 | 14.85 | 15.37 | 808,390 |
| 27 Mar 24 |
15.36000 +0.41 |
15.56 | 14.70 | 15.18 | 692,972 |
| 26 Mar 24 |
14.95000 -0.36 |
15.94 | 14.94 | 15.53 | 731,256 |
| 25 Mar 24 |
15.31000 -0.57 |
16.17 | 15.25 | 15.77 | 594,305 |
| 22 Mar 24 |
15.88000 -1.12 |
16.97 | 15.84 | 16.84 | 621,869 |
| 21 Mar 24 |
17.00000 +1.22 |
17.25 | 15.95 | 16.00 | 1,025,916 |
| 20 Mar 24 |
15.78000 +0.46 |
15.81 | 14.78 | 15.31 | 934,701 |
| 19 Mar 24 |
15.32000 -0.45 |
16.17 | 15.14 | 15.85 | 1,187,633 |
| 18 Mar 24 |
15.76500 -2.09 |
17.89 | 15.76 | 17.69 | 1,463,654 |
| 15 Mar 24 |
17.85000 +1.01 |
18.40 | 16.56 | 16.56 | 5,487,321 |
| 14 Mar 24 |
16.84000 -0.56 |
18.12 | 16.17 | 17.45 | 1,006,189 |
| 13 Mar 24 |
17.40000 +1.78 |
17.54 | 15.75 | 15.77 | 1,090,339 |
| 12 Mar 24 |
15.62000 +0.21 |
15.75 | 14.83 | 15.35 | 1,256,438 |
| 11 Mar 24 |
15.41000 +0.05 |
16.29 | 15.37 | 15.41 | 1,198,031 |
| 08 Mar 24 |
15.36000 -0.54 |
16.32 | 15.34 | 16.16 | 894,911 |
| 07 Mar 24 |
15.90000 +0.10 |
16.75 | 14.89 | 15.97 | 1,515,128 |
| 06 Mar 24 |
15.80000 -1.72 |
16.99 | 14.24 | 14.59 | 3,145,750 |
| 05 Mar 24 |
17.52000 -0.31 |
18.50 | 17.33 | 17.51 | 853,558 |
| 04 Mar 24 |
17.83000 +0.02 |
17.89 | 16.34 | 17.86 | 905,015 |
| 01 Mar 24 |
17.81000 +0.31 |
18.42 | 17.27 | 17.52 | 757,910 |
| 29 Feb 24 |
17.50000 -1.01 |
19.35 | 17.50 | 19.00 | 875,610 |
| 28 Feb 24 |
18.51000 -0.34 |
19.25 | 18.20 | 19.12 | 734,692 |
| 27 Feb 24 |
18.85000 +2.00 |
19.28 | 16.73 | 16.73 | 1,209,646 |
| 26 Feb 24 |
16.85000 +0.87 |
17.15 | 16.00 | 16.01 | 585,510 |
| 23 Feb 24 |
15.98000 -0.16 |
16.33 | 15.60 | 16.15 | 514,841 |
| 22 Feb 24 |
16.14000 +0.81 |
16.36 | 15.23 | 15.33 | 745,321 |
| 21 Feb 24 |
15.33000 -1.62 |
16.84 | 15.20 | 16.72 | 1,143,056 |
| 20 Feb 24 |
16.95000 -0.79 |
17.86 | 16.86 | 17.71 | 634,226 |
| 16 Feb 24 |
17.74000 +0.39 |
17.97 | 16.80 | 17.18 | 907,487 |
| 15 Feb 24 |
17.35000 +0.03 |
17.68 | 16.88 | 17.23 | 547,730 |
| 14 Feb 24 |
17.32000 +0.62 |
17.33 | 16.62 | 16.83 | 514,508 |
| 13 Feb 24 |
16.70000 -1.17 |
17.55 | 16.41 | 17.55 | 896,785 |
| 12 Feb 24 |
17.87000 -0.46 |
18.56 | 17.61 | 18.19 | 593,766 |
| 09 Feb 24 |
18.33000 +0.57 |
18.75 | 17.81 | 18.07 | 599,827 |
| 08 Feb 24 |
17.76000 -0.50 |
18.33 | 17.56 | 18.25 | 556,781 |
| 07 Feb 24 |
18.26000 -0.41 |
18.88 | 17.33 | 18.83 | 1,224,016 |
| 06 Feb 24 |
18.67000 +0.07 |
19.89 | 18.41 | 19.78 | 983,311 |
| 05 Feb 24 |
18.60000 +0.13 |
19.16 | 18.05 | 18.26 | 534,071 |
| 02 Feb 24 |
18.47000 -1.03 |
19.69 | 17.93 | 19.39 | 836,588 |
| 01 Feb 24 |
19.50000 +1.42 |
20.21 | 17.80 | 18.23 | 1,287,616 |
| 31 Jan 24 |
18.08000 +0.34 |
19.50 | 17.75 | 17.81 | 871,182 |
| 30 Jan 24 |
17.74000 -0.30 |
18.56 | 17.56 | 18.19 | 865,984 |
| 29 Jan 24 |
18.04000 +1.55 |
18.25 | 16.36 | 16.75 | 800,994 |
| 26 Jan 24 |
16.49000 -0.58 |
17.15 | 16.16 | 17.00 | 600,675 |
| 25 Jan 24 |
17.07000 +2.07 |
17.41 | 15.19 | 15.20 | 1,219,621 |
| 24 Jan 24 |
15.00000 +0.01 |
15.23 | 14.72 | 15.11 | 602,784 |
| 23 Jan 24 |
14.99000 +0.40 |
15.20 | 14.43 | 14.54 | 556,949 |
| 22 Jan 24 |
14.59000 +0.67 |
14.71 | 13.90 | 14.34 | 640,810 |
| 19 Jan 24 |
13.92000 -0.26 |
14.30 | 13.44 | 14.05 | 744,709 |
| 18 Jan 24 |
14.18000 -0.26 |
15.03 | 14.03 | 15.00 | 648,887 |
| 17 Jan 24 |
14.44000 +0.03 |
14.48 | 13.70 | 14.05 | 520,477 |
| 16 Jan 24 |
14.41000 -0.80 |
15.10 | 14.37 | 15.06 | 615,650 |
| 12 Jan 24 |
15.21000 -0.10 |
15.74 | 14.94 | 15.54 | 689,943 |
| 11 Jan 24 |
15.30500 -1.53 |
17.03 | 15.06 | 16.83 | 1,266,478 |
| 10 Jan 24 |
16.84000 +0.47 |
17.66 | 16.30 | 16.46 | 967,802 |
| 09 Jan 24 |
16.37000 +0.43 |
16.50 | 15.31 | 15.61 | 682,103 |
| 08 Jan 24 |
15.94000 +1.23 |
15.95 | 14.38 | 14.80 | 1,015,083 |
| 05 Jan 24 |
14.71000 -0.59 |
15.41 | 14.60 | 15.25 | 846,260 |
| 04 Jan 24 |
15.30000 +0.52 |
15.82 | 14.21 | 14.80 | 1,027,801 |
| 03 Jan 24 |
14.78000 +0.11 |
15.06 | 14.44 | 14.80 | 560,109 |
| 02 Jan 24 |
14.67000 +0.15 |
15.35 | 14.38 | 14.50 | 746,157 |
| 29 Dec 23 |
14.52000 -0.97 |
15.72 | 14.30 | 15.49 | 1,110,637 |
| 28 Dec 23 |
15.49000 +0.91 |
16.20 | 14.67 | 14.91 | 1,273,666 |
| 27 Dec 23 |
14.58000 -0.58 |
15.54 | 14.12 | 15.37 | 1,058,232 |
| 26 Dec 23 |
15.16000 +0.85 |
15.56 | 14.33 | 14.73 | 1,014,937 |
| 22 Dec 23 |
14.31000 -0.30 |
15.58 | 14.23 | 14.67 | 952,751 |
| 21 Dec 23 |
14.61000 +0.86 |
14.83 | 14.08 | 14.08 | 560,056 |
| 20 Dec 23 |
13.75000 -0.45 |
15.27 | 13.72 | 14.19 | 1,546,248 |
| 19 Dec 23 |
14.20000 +0.21 |
14.40 | 13.56 | 14.14 | 1,123,884 |
| 18 Dec 23 |
13.99000 -0.18 |
14.65 | 13.75 | 14.25 | 1,223,316 |
| 15 Dec 23 |
14.17000 +0.12 |
14.70 | 13.39 | 14.14 | 3,133,343 |
| 14 Dec 23 |
14.05000 -0.58 |
15.00 | 13.71 | 15.00 | 1,974,601 |
| 13 Dec 23 |
14.63000 +1.06 |
14.66 | 13.05 | 13.30 | 1,878,693 |
| 12 Dec 23 |
13.57000 +1.80 |
13.65 | 11.13 | 11.82 | 2,965,031 |
| 11 Dec 23 |
11.77000 -5.12 |
12.94 | 10.36 | 12.75 | 7,550,846 |
| 08 Dec 23 |
16.89000 +1.86 |
17.15 | 10.35 | 15.57 | 6,633,272 |
| 07 Dec 23 |
15.03000 -3.42 |
20.46 | 14.62 | 18.45 | 3,768,600 |
| 06 Dec 23 |
18.45000 -0.46 |
20.22 | 18.29 | 19.10 | 1,353,993 |
| 05 Dec 23 |
18.91000 -0.89 |
21.57 | 17.90 | 20.94 | 2,494,018 |
| 04 Dec 23 |
19.80000 +3.12 |
22.74 | 16.95 | 16.96 | 3,912,138 |
| 01 Dec 23 |
16.68000 +1.61 |
17.18 | 14.09 | 15.51 | 2,734,624 |
| 30 Nov 23 |
15.07000 +2.32 |
15.20 | 12.57 | 13.76 | 3,379,001 |
| 29 Nov 23 |
12.75000 +2.81 |
15.30 | 11.68 | 12.12 | 5,441,595 |
| 28 Nov 23 |
9.94000 -0.03 |
10.03 | 9.55 | 9.91 | 261,508 |
| 27 Nov 23 |
9.97000 -0.51 |
10.45 | 9.82 | 10.37 | 379,558 |
| 24 Nov 23 |
10.48000 +0.45 |
10.50 | 9.96 | 9.99 | 149,976 |
| 22 Nov 23 |
10.03000 +0.09 |
10.31 | 9.76 | 9.96 | 324,443 |
| 21 Nov 23 |
9.94000 -0.38 |
10.22 | 9.65 | 10.14 | 324,446 |
| 20 Nov 23 |
10.32000 -0.08 |
11.03 | 10.22 | 10.35 | 356,629 |
| 17 Nov 23 |
10.40000 +1.07 |
10.90 | 9.31 | 9.39 | 771,993 |
| 16 Nov 23 |
9.33000 +0.02 |
9.94 | 8.94 | 9.30 | 501,029 |
| 15 Nov 23 |
9.31000 +0.42 |
10.27 | 8.81 | 8.81 | 589,787 |
| 14 Nov 23 |
8.89000 +0.52 |
9.23 | 8.51 | 8.63 | 564,568 |
| 13 Nov 23 |
8.37000 -0.13 |
8.45 | 8.13 | 8.39 | 267,046 |
| 10 Nov 23 |
8.50000 -0.09 |
8.66 | 8.19 | 8.59 | 386,095 |
| 09 Nov 23 |
8.59000 -0.49 |
9.33 | 8.57 | 9.15 | 430,497 |
| 08 Nov 23 |
9.08000 -0.24 |
9.43 | 8.75 | 9.43 | 383,030 |
| 07 Nov 23 |
9.32000 +0.06 |
9.81 | 9.25 | 9.42 | 584,307 |
| 06 Nov 23 |
9.26000 -0.83 |
10.13 | 9.10 | 10.10 | 562,058 |
| 03 Nov 23 |
10.09000 +0.03 |
10.52 | 10.01 | 10.37 | 528,008 |
| 02 Nov 23 |
10.06000 -0.39 |
11.27 | 9.81 | 10.63 | 461,707 |
| 01 Nov 23 |
10.45000 +0.23 |
10.46 | 9.81 | 10.30 | 423,077 |
| 31 Oct 23 |
10.22000 -0.84 |
10.75 | 9.14 | 10.25 | 695,730 |
| 30 Oct 23 |
11.06000 +0.10 |
11.84 | 10.93 | 10.94 | 440,337 |
| 27 Oct 23 |
10.96000 -0.20 |
11.41 | 10.89 | 11.29 | 275,774 |
| 26 Oct 23 |
11.16000 +0.45 |
11.33 | 10.57 | 10.67 | 304,404 |
| 25 Oct 23 |
10.71000 -0.32 |
10.89 | 10.55 | 10.85 | 251,275 |
| 24 Oct 23 |
11.03000 +0.49 |
11.09 | 10.49 | 10.52 | 319,177 |
| 23 Oct 23 |
10.54000 -0.29 |
11.03 | 10.53 | 10.72 | 379,288 |
| 20 Oct 23 |
10.83000 -0.14 |
11.26 | 10.76 | 11.03 | 343,988 |
| 19 Oct 23 |
10.97000 -0.22 |
11.31 | 10.79 | 11.22 | 343,542 |
| 18 Oct 23 |
11.19000 -0.24 |
11.42 | 10.93 | 11.27 | 334,790 |
| 17 Oct 23 |
11.43000 +0.72 |
11.65 | 10.71 | 10.71 | 404,788 |
| 16 Oct 23 |
10.71000 +0.07 |
10.86 | 10.10 | 10.64 | 310,687 |
| 13 Oct 23 |
10.64000 -0.12 |
10.75 | 10.24 | 10.75 | 380,005 |
| 12 Oct 23 |
10.76000 -0.63 |
11.55 | 10.73 | 11.50 | 527,514 |
| 11 Oct 23 |
11.39000 -0.73 |
12.25 | 10.90 | 12.11 | 334,245 |
| 10 Oct 23 |
12.12000 -0.34 |
12.56 | 12.08 | 12.46 | 278,798 |
| 09 Oct 23 |
12.46000 -0.18 |
12.69 | 11.91 | 12.43 | 331,307 |
| 06 Oct 23 |
12.64000 +0.48 |
12.73 | 11.91 | 12.02 | 508,632 |
| 05 Oct 23 |
12.16000 -0.02 |
12.27 | 11.56 | 12.25 | 853,517 |
| 04 Oct 23 |
12.18000 -0.71 |
12.84 | 11.88 | 12.78 | 366,978 |
| 03 Oct 23 |
12.89000 +0.18 |
13.19 | 12.32 | 12.62 | 360,996 |
| 02 Oct 23 |
12.71000 -1.05 |
13.94 | 12.51 | 13.86 | 527,416 |
| 29 Sep 23 |
13.76000 +0.32 |
13.94 | 13.29 | 13.55 | 591,597 |
| 28 Sep 23 |
13.44000 -0.45 |
14.03 | 13.01 | 13.72 | 397,646 |
| 27 Sep 23 |
13.89000 -0.11 |
14.33 | 13.62 | 14.07 | 408,492 |
| 26 Sep 23 |
14.00000 -0.08 |
14.43 | 13.83 | 14.01 | 328,850 |
| 25 Sep 23 |
14.08000 -0.54 |
14.66 | 13.62 | 14.39 | 836,314 |
| 22 Sep 23 |
14.62000 +0.61 |
14.81 | 13.48 | 14.01 | 420,091 |
| 21 Sep 23 |
14.01000 +0.15 |
14.08 | 13.49 | 13.77 | 403,774 |
| 20 Sep 23 |
13.86000 -1.14 |
14.92 | 13.83 | 14.92 | 433,323 |
| 19 Sep 23 |
15.00000 -0.03 |
15.05 | 14.68 | 15.04 | 366,106 |
| 18 Sep 23 |
15.03000 -0.13 |
15.22 | 14.35 | 15.01 | 518,719 |
| 15 Sep 23 |
15.16000 +0.76 |
15.37 | 13.99 | 14.41 | 2,182,268 |
| 14 Sep 23 |
14.40000 -0.41 |
14.84 | 13.76 | 14.84 | 824,651 |
| 13 Sep 23 |
14.80500 +0.10 |
15.28 | 14.71 | 14.71 | 375,608 |
| 12 Sep 23 |
14.71000 -1.47 |
16.25 | 14.56 | 16.10 | 495,711 |
| 11 Sep 23 |
16.18000 -0.16 |
16.69 | 16.11 | 16.47 | 478,439 |
| 08 Sep 23 |
16.34000 -0.52 |
16.93 | 16.32 | 16.93 | 370,909 |
| 07 Sep 23 |
16.86000 -0.22 |
17.18 | 16.13 | 16.89 | 431,758 |
| 06 Sep 23 |
17.08000 +0.39 |
17.17 | 16.26 | 16.81 | 281,811 |
| 05 Sep 23 |
16.69000 -0.44 |
17.61 | 16.60 | 17.18 | 439,979 |
| 01 Sep 23 |
17.13000 +0.26 |
17.35 | 16.80 | 16.88 | 303,275 |
| 31 Aug 23 |
16.87000 +0.31 |
16.99 | 16.41 | 16.56 | 315,773 |
| 30 Aug 23 |
16.56000 +0.33 |
16.56 | 15.95 | 16.25 | 338,591 |
| 29 Aug 23 |
16.23000 -0.02 |
16.52 | 15.90 | 16.13 | 260,196 |
| 28 Aug 23 |
16.25000 +0.02 |
16.55 | 16.08 | 16.30 | 225,310 |
| 25 Aug 23 |
16.23000 -0.02 |
16.72 | 16.08 | 16.25 | 288,188 |
| 24 Aug 23 |
16.25000 -0.69 |
17.03 | 16.08 | 17.00 | 287,494 |
| 23 Aug 23 |
16.94000 +0.06 |
17.54 | 16.89 | 16.91 | 317,349 |
| 22 Aug 23 |
16.88000 -0.03 |
16.95 | 16.37 | 16.91 | 217,340 |
| 21 Aug 23 |
16.91000 +0.44 |
17.14 | 16.52 | 16.55 | 310,960 |
| 18 Aug 23 |
16.47000 -0.45 |
17.11 | 16.40 | 16.66 | 454,307 |
| 17 Aug 23 |
16.91500 +0.00 |
17.24 | 16.07 | 16.92 | 340,508 |
| 16 Aug 23 |
16.91500 -2.13 |
19.07 | 16.90 | 18.94 | 483,480 |
| 15 Aug 23 |
19.05000 +0.23 |
19.16 | 18.38 | 18.86 | 335,486 |
| 14 Aug 23 |
18.82000 +0.07 |
19.19 | 18.19 | 18.50 | 353,257 |
| 11 Aug 23 |
18.75000 +0.20 |
18.78 | 18.12 | 18.38 | 255,566 |
| 10 Aug 23 |
18.55000 +0.34 |
18.92 | 18.22 | 18.22 | 277,243 |
| 09 Aug 23 |
18.21000 -0.26 |
18.84 | 17.78 | 18.39 | 584,786 |
| 08 Aug 23 |
18.47000 +0.18 |
19.09 | 18.25 | 18.42 | 460,439 |
| 07 Aug 23 |
18.29000 -1.02 |
19.64 | 17.91 | 19.12 | 429,287 |
| 04 Aug 23 |
19.31000 +0.33 |
19.78 | 18.96 | 18.96 | 323,558 |
| 03 Aug 23 |
18.98000 -0.22 |
19.52 | 18.62 | 19.13 | 399,789 |
| 02 Aug 23 |
19.20000 -1.56 |
20.71 | 18.87 | 20.61 | 650,927 |
| 01 Aug 23 |
20.76000 -1.49 |
23.03 | 20.12 | 22.31 | 567,229 |
| 31 Jul 23 |
22.25000 +0.97 |
22.33 | 21.01 | 21.32 | 497,664 |
| 28 Jul 23 |
21.28000 +0.63 |
21.84 | 20.62 | 20.66 | 336,129 |
| 27 Jul 23 |
20.65000 +1.34 |
20.84 | 19.40 | 20.04 | 635,947 |
| 26 Jul 23 |
19.31000 -0.49 |
20.10 | 19.23 | 19.41 | 435,511 |
| 25 Jul 23 |
19.80000 +1.41 |
20.74 | 18.39 | 18.39 | 700,840 |
| 24 Jul 23 |
18.39000 -3.14 |
23.07 | 17.99 | 23.00 | 2,050,718 |
| 21 Jul 23 |
21.53000 +0.28 |
22.18 | 21.26 | 21.40 | 338,162 |
| 20 Jul 23 |
21.25000 -0.13 |
21.75 | 20.94 | 21.45 | 306,055 |
| 19 Jul 23 |
21.38000 -0.63 |
22.25 | 21.20 | 22.13 | 357,691 |
| 18 Jul 23 |
22.01000 -0.69 |
22.79 | 21.68 | 22.79 | 404,157 |
| 17 Jul 23 |
22.70000 -0.32 |
23.92 | 22.63 | 23.21 | 416,121 |
| 14 Jul 23 |
23.02000 +0.86 |
23.12 | 21.91 | 22.10 | 447,065 |
| 13 Jul 23 |
22.16000 +0.76 |
22.35 | 21.09 | 21.56 | 427,927 |
| 12 Jul 23 |
21.40000 +0.40 |
21.50 | 20.86 | 21.18 | 420,744 |
| 11 Jul 23 |
21.00000 -0.68 |
21.48 | 20.80 | 21.41 | 496,736 |
| 10 Jul 23 |
21.68000 -0.23 |
22.76 | 21.42 | 22.01 | 525,391 |
| 07 Jul 23 |
21.91000 +0.36 |
22.02 | 20.81 | 21.67 | 469,327 |
| 06 Jul 23 |
21.55000 -0.90 |
22.12 | 21.39 | 21.93 | 686,948 |
| 05 Jul 23 |
22.45000 +1.01 |
22.85 | 21.17 | 21.44 | 772,972 |
| 03 Jul 23 |
21.44000 -0.51 |
21.98 | 20.86 | 21.42 | 453,451 |
| 30 Jun 23 |
21.95000 +0.29 |
22.64 | 21.53 | 21.82 | 784,239 |
| 29 Jun 23 |
21.66000 -1.15 |
23.42 | 21.15 | 22.56 | 1,230,966 |
| 28 Jun 23 |
22.81000 +0.96 |
23.30 | 21.65 | 21.89 | 1,500,971 |
| 27 Jun 23 |
21.85000 -2.57 |
24.61 | 21.46 | 24.61 | 2,638,632 |
| 26 Jun 23 |
24.41500 -6.25 |
33.00 | 23.31 | 33.00 | 5,482,302 |
| 23 Jun 23 |
30.67000 -1.92 |
32.33 | 29.85 | 32.27 | 3,813,548 |
| 22 Jun 23 |
32.59000 -2.60 |
36.36 | 32.56 | 35.00 | 1,544,873 |
| 21 Jun 23 |
35.18500 -1.28 |
36.95 | 34.05 | 36.04 | 674,018 |
| 20 Jun 23 |
36.47000 +1.52 |
37.09 | 34.59 | 34.59 | 854,891 |
| 16 Jun 23 |
34.95000 -1.87 |
36.85 | 34.36 | 36.71 | 3,917,329 |
| 15 Jun 23 |
36.82000 -2.08 |
38.84 | 35.84 | 38.84 | 995,362 |
| 14 Jun 23 |
38.90000 -0.87 |
40.83 | 38.70 | 39.62 | 659,097 |
| 13 Jun 23 |
39.77000 -0.42 |
40.68 | 39.23 | 40.15 | 761,759 |
| 12 Jun 23 |
40.19000 -0.71 |
41.69 | 40.17 | 41.22 | 641,637 |
| 09 Jun 23 |
40.90000 -0.90 |
43.00 | 40.35 | 41.80 | 1,089,653 |
| 08 Jun 23 |
41.80000 +2.07 |
43.69 | 39.74 | 40.20 | 1,558,625 |
| 07 Jun 23 |
39.73000 +1.49 |
39.96 | 38.13 | 38.39 | 973,492 |
| 06 Jun 23 |
38.24000 +0.70 |
39.17 | 37.54 | 37.54 | 1,144,676 |
| 05 Jun 23 |
37.54000 +1.74 |
37.74 | 35.13 | 35.13 | 657,266 |
| 02 Jun 23 |
35.80000 +0.14 |
36.70 | 35.03 | 36.69 | 464,053 |
| 01 Jun 23 |
35.66000 +1.70 |
35.84 | 33.29 | 33.95 | 515,346 |
| 31 May 23 |
33.96000 +0.10 |
34.93 | 32.82 | 33.88 | 1,130,833 |
| 30 May 23 |
33.86000 +2.43 |
34.32 | 30.50 | 31.25 | 416,989 |
| 26 May 23 |
31.43000 -0.06 |
32.56 | 30.55 | 31.39 | 341,116 |
| 25 May 23 |
31.49000 -1.25 |
33.19 | 31.01 | 32.77 | 543,713 |
| 24 May 23 |
32.74000 +1.69 |
32.98 | 30.60 | 30.79 | 353,943 |
| 23 May 23 |
31.05000 -0.58 |
32.76 | 30.61 | 31.64 | 358,836 |
| 22 May 23 |
31.63000 -0.07 |
32.85 | 30.77 | 31.70 | 458,186 |
| 19 May 23 |
31.70000 -0.43 |
33.16 | 31.03 | 32.09 | 223,811 |
| 18 May 23 |
32.13000 -0.76 |
34.02 | 31.19 | 32.89 | 336,550 |
| 17 May 23 |
32.89000 +0.00 |
33.54 | 31.96 | 32.76 | 330,110 |
| 16 May 23 |
32.89000 -1.07 |
34.00 | 31.46 | 33.79 | 303,140 |
| 15 May 23 |
33.96000 -0.03 |
35.90 | 33.58 | 34.33 | 421,141 |
| 12 May 23 |
33.99000 +1.89 |
34.86 | 32.75 | 33.40 | 389,183 |
| 11 May 23 |
32.10000 -0.88 |
33.23 | 31.70 | 32.54 | 312,269 |
| 10 May 23 |
32.98000 -0.76 |
34.80 | 32.79 | 33.76 | 318,808 |
| 09 May 23 |
33.74000 +0.39 |
35.89 | 33.11 | 33.13 | 552,130 |
| 08 May 23 |
33.35000 +0.83 |
34.96 | 32.50 | 32.96 | 728,466 |
| 05 May 23 |
32.52000 +0.51 |
33.77 | 31.40 | 32.02 | 578,851 |
| 04 May 23 |
32.01000 +1.34 |
32.35 | 29.74 | 30.60 | 541,461 |
| 03 May 23 |
30.67000 +1.67 |
31.13 | 28.72 | 29.90 | 511,374 |
| 02 May 23 |
29.00000 -2.71 |
32.00 | 28.76 | 31.54 | 446,201 |
| 01 May 23 |
31.71000 +2.24 |
32.41 | 29.08 | 29.63 | 671,563 |
| 28 Apr 23 |
29.47000 +0.98 |
29.53 | 27.27 | 28.01 | 513,432 |
| 27 Apr 23 |
28.48500 -2.55 |
31.45 | 28.32 | 31.20 | 485,591 |
| 26 Apr 23 |
31.03000 +0.84 |
31.79 | 29.54 | 30.10 | 495,677 |
| 25 Apr 23 |
30.19000 +0.19 |
30.35 | 29.16 | 30.35 | 319,869 |
| 24 Apr 23 |
30.00000 -0.43 |
30.64 | 29.00 | 30.64 | 884,199 |
| 21 Apr 23 |
30.43000 +1.15 |
30.43 | 26.97 | 29.21 | 732,556 |
| 20 Apr 23 |
29.28000 +1.78 |
29.50 | 26.62 | 27.23 | 1,072,507 |
| 19 Apr 23 |
27.50000 +1.50 |
28.49 | 26.15 | 26.80 | 1,026,698 |
| 18 Apr 23 |
26.00000 +1.00 |
26.78 | 24.50 | 25.03 | 1,029,189 |
| 17 Apr 23 |
24.99500 +1.02 |
26.06 | 23.90 | 23.92 | 852,834 |
| 14 Apr 23 |
23.98000 -1.86 |
25.96 | 23.71 | 25.96 | 613,277 |
| 13 Apr 23 |
25.84000 +0.82 |
27.05 | 24.59 | 25.14 | 814,239 |
| 12 Apr 23 |
25.02000 -2.38 |
27.39 | 24.75 | 27.39 | 747,411 |
| 11 Apr 23 |
27.40000 +2.54 |
29.07 | 25.01 | 25.01 | 1,132,002 |
| 10 Apr 23 |
24.86000 -1.14 |
26.37 | 24.83 | 25.73 | 672,776 |
| 06 Apr 23 |
26.00000 +0.09 |
26.52 | 25.17 | 26.00 | 1,128,930 |
| 05 Apr 23 |
25.91000 -0.65 |
27.89 | 25.18 | 26.36 | 991,855 |
| 04 Apr 23 |
26.56000 -1.44 |
28.84 | 26.30 | 28.58 | 1,420,474 |
| 03 Apr 23 |
28.00000 -3.01 |
31.41 | 27.34 | 31.01 | 1,847,300 |
| 31 Mar 23 |
31.01000 -0.94 |
32.14 | 30.38 | 31.92 | 1,847,398 |
| 30 Mar 23 |
31.95000 -0.40 |
33.79 | 30.40 | 32.08 | 4,363,362 |
| 29 Mar 23 |
32.35000 +1.64 |
36.68 | 29.51 | 32.37 | 6,147,847 |
| 28 Mar 23 |
30.71000 +15.28 |
31.54 | 21.73 | 23.00 | 18,244,808 |
| 27 Mar 23 |
15.43000 +0.01 |
17.68 | 15.39 | 15.69 | 328,713 |
| 24 Mar 23 |
15.42500 -0.38 |
16.01 | 15.17 | 15.95 | 259,224 |
| 23 Mar 23 |
15.80000 +0.79 |
16.21 | 15.00 | 15.01 | 186,192 |
| 22 Mar 23 |
15.01000 -0.22 |
16.01 | 14.69 | 15.00 | 344,855 |
| 21 Mar 23 |
15.23000 +0.07 |
15.40 | 14.16 | 15.25 | 153,150 |
| 20 Mar 23 |
15.16000 -0.19 |
15.41 | 14.80 | 15.40 | 142,529 |
| 17 Mar 23 |
15.35000 -0.16 |
16.23 | 15.00 | 15.43 | 258,913 |
| 16 Mar 23 |
15.51000 +0.03 |
16.23 | 15.20 | 15.48 | 106,230 |
| 15 Mar 23 |
15.48000 -0.12 |
16.74 | 14.86 | 16.03 | 149,277 |
| 14 Mar 23 |
15.60000 +1.58 |
15.74 | 14.21 | 14.38 | 213,720 |
| 13 Mar 23 |
14.02000 +1.02 |
14.14 | 11.76 | 13.07 | 120,203 |
| 10 Mar 23 |
13.00000 -1.70 |
14.64 | 11.99 | 14.64 | 302,995 |
| 09 Mar 23 |
14.70000 +0.21 |
14.88 | 13.03 | 14.65 | 170,703 |
| 08 Mar 23 |
14.49000 +0.91 |
14.85 | 13.44 | 13.79 | 87,006 |
| 07 Mar 23 |
13.58000 +0.32 |
13.90 | 12.76 | 13.34 | 78,133 |
| 06 Mar 23 |
13.26000 -0.37 |
13.95 | 12.44 | 13.90 | 125,435 |
| 03 Mar 23 |
13.63000 +0.63 |
14.10 | 13.00 | 13.00 | 151,831 |
| 02 Mar 23 |
13.00000 -1.15 |
14.24 | 11.62 | 13.81 | 236,923 |
| 01 Mar 23 |
14.15000 +1.31 |
14.22 | 12.47 | 13.11 | 92,151 |
| 28 Feb 23 |
12.84000 +0.25 |
13.35 | 12.59 | 12.76 | 157,883 |
| 27 Feb 23 |
12.59000 +0.97 |
12.66 | 11.80 | 11.80 | 87,802 |
| 24 Feb 23 |
11.62000 +0.62 |
11.71 | 10.91 | 10.98 | 316,800 |
| 23 Feb 23 |
11.00000 +0.01 |
11.30 | 10.84 | 10.99 | 97,165 |
| 22 Feb 23 |
10.99000 +0.14 |
10.99 | 10.57 | 10.93 | 35,673 |
| 21 Feb 23 |
10.85000 -0.15 |
11.21 | 10.74 | 11.08 | 69,828 |
| 17 Feb 23 |
11.00000 +0.51 |
11.22 | 10.26 | 10.44 | 48,326 |
| 16 Feb 23 |
10.49000 -0.10 |
10.49 | 10.07 | 10.43 | 39,173 |
| 15 Feb 23 |
10.59000 +0.01 |
10.75 | 9.98 | 10.44 | 28,113 |
| 14 Feb 23 |
10.58000 +0.08 |
11.16 | 10.30 | 10.50 | 133,239 |
| 13 Feb 23 |
10.50000 +0.45 |
10.50 | 9.90 | 10.03 | 50,690 |
| 10 Feb 23 |
10.05000 +0.16 |
10.28 | 9.72 | 10.00 | 86,640 |
| 09 Feb 23 |
9.89000 +0.50 |
9.92 | 9.00 | 9.00 | 49,258 |
| 08 Feb 23 |
9.39000 +0.14 |
9.46 | 9.08 | 9.11 | 23,561 |
| 07 Feb 23 |
9.25000 -0.59 |
9.93 | 9.16 | 9.51 | 78,780 |
| 06 Feb 23 |
9.84000 +0.31 |
10.00 | 9.26 | 9.55 | 30,654 |
| 03 Feb 23 |
9.53000 +0.11 |
9.77 | 8.88 | 9.61 | 55,777 |
| 02 Feb 23 |
9.42000 -0.13 |
9.99 | 9.10 | 9.53 | 40,946 |
| 01 Feb 23 |
9.55000 +0.03 |
9.76 | 9.23 | 9.53 | 18,386 |
| 31 Jan 23 |
9.52000 -0.17 |
10.04 | 9.48 | 9.95 | 31,214 |
| 30 Jan 23 |
9.69000 +0.45 |
9.90 | 9.00 | 9.32 | 41,563 |
| 27 Jan 23 |
9.24000 +0.30 |
9.38 | 8.52 | 8.72 | 51,569 |
| 26 Jan 23 |
8.94500 +0.34 |
9.02 | 8.22 | 8.65 | 40,933 |
| 25 Jan 23 |
8.60000 -0.24 |
8.99 | 8.04 | 8.80 | 46,394 |
| 24 Jan 23 |
8.84000 -0.33 |
9.29 | 8.70 | 9.17 | 35,081 |
| 23 Jan 23 |
9.17000 -0.65 |
9.89 | 8.92 | 9.82 | 52,765 |
| 20 Jan 23 |
9.82000 +0.68 |
9.96 | 8.71 | 9.06 | 43,265 |
| 19 Jan 23 |
9.14000 -0.25 |
9.79 | 8.95 | 9.37 | 67,022 |
| 18 Jan 23 |
9.39000 +1.08 |
9.94 | 8.31 | 8.31 | 58,927 |
| 17 Jan 23 |
8.31000 +0.87 |
8.90 | 7.30 | 7.40 | 57,566 |
| 13 Jan 23 |
7.44000 +0.22 |
8.03 | 7.31 | 7.71 | 167,853 |
| 12 Jan 23 |
7.22000 +0.21 |
7.28 | 7.01 | 7.01 | 30,663 |
| 11 Jan 23 |
7.01000 +0.17 |
7.41 | 6.63 | 6.84 | 72,791 |
| 10 Jan 23 |
6.84000 +0.04 |
7.47 | 6.74 | 6.80 | 93,079 |
| 09 Jan 23 |
6.80000 -0.25 |
7.24 | 6.80 | 6.93 | 66,230 |
| 06 Jan 23 |
7.05000 -0.45 |
7.68 | 7.05 | 7.22 | 23,167 |
| 05 Jan 23 |
7.50000 -0.16 |
7.65 | 7.20 | 7.51 | 37,174 |
| 04 Jan 23 |
7.66000 -0.82 |
8.65 | 7.66 | 8.65 | 32,018 |
| 03 Jan 23 |
8.48000 +0.05 |
8.82 | 8.10 | 8.43 | 61,118 |
| 30 Dec 22 |
8.43000 +0.04 |
8.91 | 8.07 | 8.43 | 308,721 |
| 29 Dec 22 |
8.39000 +1.06 |
8.51 | 7.45 | 7.45 | 91,690 |
| 28 Dec 22 |
7.33000 +0.01 |
7.46 | 7.00 | 7.35 | 52,438 |
| 27 Dec 22 |
7.32000 -0.45 |
7.85 | 7.10 | 7.85 | 58,171 |
| 23 Dec 22 |
7.77000 -0.60 |
8.42 | 7.51 | 8.09 | 92,656 |
| 22 Dec 22 |
8.37000 -0.05 |
8.97 | 8.01 | 8.41 | 83,104 |
| 21 Dec 22 |
8.42000 -0.19 |
8.77 | 8.31 | 8.56 | 52,542 |
| 20 Dec 22 |
8.61000 +0.70 |
8.68 | 8.00 | 8.00 | 69,562 |
| 19 Dec 22 |
7.91000 -0.15 |
8.11 | 7.77 | 8.00 | 92,623 |
| 16 Dec 22 |
8.06000 +0.59 |
8.09 | 7.21 | 7.50 | 104,075 |
| 15 Dec 22 |
7.47000 +0.15 |
7.61 | 6.96 | 7.57 | 51,737 |
| 14 Dec 22 |
7.32000 +0.11 |
7.32 | 6.95 | 7.22 | 99,037 |
| 13 Dec 22 |
7.21000 +0.58 |
7.37 | 6.63 | 6.92 | 120,289 |
| 12 Dec 22 |
6.63000 +0.28 |
6.83 | 6.32 | 6.48 | 28,915 |
| 09 Dec 22 |
6.35000 +0.05 |
6.47 | 6.04 | 6.24 | 37,322 |
| 08 Dec 22 |
6.30000 -0.06 |
6.55 | 6.07 | 6.38 | 30,652 |
| 07 Dec 22 |
6.36000 -0.36 |
6.77 | 6.25 | 6.77 | 35,942 |
| 06 Dec 22 |
6.72000 -0.05 |
6.93 | 6.61 | 6.78 | 32,458 |
| 05 Dec 22 |
6.77000 -0.19 |
6.96 | 6.61 | 6.96 | 70,434 |
| 02 Dec 22 |
6.96000 -0.20 |
7.13 | 6.88 | 7.09 | 67,539 |
| 01 Dec 22 |
7.16000 -0.03 |
7.28 | 6.98 | 7.28 | 62,548 |
| 30 Nov 22 |
7.19000 +0.17 |
7.59 | 6.84 | 7.12 | 99,286 |
| 29 Nov 22 |
7.02000 -0.16 |
7.66 | 6.92 | 7.18 | 26,264 |
| 28 Nov 22 |
7.18000 -0.18 |
7.77 | 7.05 | 7.26 | 72,970 |
| 25 Nov 22 |
7.36000 +0.00 |
7.58 | 7.04 | 7.31 | 12,600 |
| 23 Nov 22 |
7.36000 -0.09 |
7.70 | 7.11 | 7.45 | 45,767 |
| 22 Nov 22 |
7.45000 -0.04 |
7.99 | 7.10 | 7.57 | 50,178 |
| 21 Nov 22 |
7.49000 +0.13 |
7.70 | 7.20 | 7.44 | 83,859 |
| 18 Nov 22 |
7.36000 +0.09 |
7.63 | 7.04 | 7.45 | 41,704 |
| 17 Nov 22 |
7.27000 -0.33 |
7.64 | 7.25 | 7.54 | 156,405 |
| 16 Nov 22 |
7.60000 -0.46 |
8.07 | 7.51 | 7.98 | 111,317 |
| 15 Nov 22 |
8.06000 +0.09 |
8.30 | 7.63 | 8.30 | 112,563 |
| 14 Nov 22 |
7.97000 +0.06 |
8.15 | 7.85 | 7.87 | 96,458 |
| 11 Nov 22 |
7.91000 -0.52 |
8.35 | 7.44 | 8.29 | 157,481 |
| 10 Nov 22 |
8.43000 -0.48 |
9.14 | 8.29 | 9.14 | 60,860 |
| 09 Nov 22 |
8.91000 -0.55 |
9.80 | 8.82 | 9.34 | 23,017 |
| 08 Nov 22 |
9.46000 -0.61 |
10.16 | 9.43 | 9.83 | 57,522 |
| 07 Nov 22 |
10.07000 +1.02 |
11.47 | 10.07 | 11.13 | 157,933 |
| 14 Oct 22 |
9.05000 -0.31 |
9.75 | 9.02 | 9.53 | 47,046 |
| 13 Oct 22 |
9.36000 +0.16 |
9.48 | 9.00 | 9.00 | 44,378 |
| 12 Oct 22 |
9.20000 -0.31 |
9.54 | 9.00 | 9.50 | 76,295 |
| 11 Oct 22 |
9.51000 +0.08 |
9.76 | 9.16 | 9.16 | 87,139 |
| 10 Oct 22 |
9.43000 -0.04 |
9.86 | 9.30 | 9.47 | 20,176 |
| 07 Oct 22 |
9.47000 -0.81 |
10.31 | 9.47 | 10.31 | 60,039 |
| 06 Oct 22 |
10.28000 -0.07 |
10.46 | 9.88 | 10.27 | 53,818 |
| 05 Oct 22 |
10.35000 +0.22 |
10.51 | 9.70 | 9.74 | 43,062 |
| 04 Oct 22 |
10.13000 +0.05 |
10.44 | 9.98 | 10.42 | 38,515 |
| 03 Oct 22 |
10.08000 +0.30 |
10.80 | 9.75 | 9.83 | 61,708 |
| 30 Sep 22 |
9.78000 +0.27 |
10.19 | 9.22 | 9.28 | 526,132 |
| 29 Sep 22 |
9.51000 -0.48 |
10.09 | 9.10 | 10.09 | 128,807 |
| 28 Sep 22 |
9.99000 -0.13 |
10.45 | 9.85 | 10.11 | 86,826 |
| 27 Sep 22 |
10.12000 -0.14 |
10.46 | 9.92 | 10.32 | 87,817 |
| 26 Sep 22 |
10.26000 -0.25 |
10.73 | 10.13 | 10.53 | 75,057 |
| 23 Sep 22 |
10.51000 -0.50 |
10.98 | 10.41 | 10.78 | 118,227 |
| 22 Sep 22 |
11.01000 -0.15 |
11.37 | 10.90 | 11.08 | 28,582 |
| 21 Sep 22 |
11.16000 -0.16 |
11.46 | 11.02 | 11.27 | 65,511 |
| 20 Sep 22 |
11.32000 +0.21 |
11.68 | 11.08 | 11.09 | 124,098 |
| 19 Sep 22 |
11.11000 -0.52 |
11.70 | 11.02 | 11.45 | 60,322 |
| 16 Sep 22 |
11.63000 -0.81 |
12.14 | 11.04 | 12.14 | 369,660 |
| 15 Sep 22 |
12.44000 -0.23 |
12.93 | 12.31 | 12.56 | 65,180 |
| 14 Sep 22 |
12.67000 -0.63 |
13.50 | 12.49 | 13.22 | 127,356 |
| 13 Sep 22 |
13.30000 -0.01 |
13.50 | 12.58 | 13.03 | 70,511 |
| 12 Sep 22 |
13.31000 +0.03 |
13.50 | 12.42 | 13.21 | 69,767 |
| 09 Sep 22 |
13.28000 +1.26 |
13.54 | 12.12 | 12.12 | 174,234 |
| 08 Sep 22 |
12.02000 -0.14 |
12.29 | 11.66 | 12.08 | 137,262 |
| 07 Sep 22 |
12.16000 -0.10 |
12.37 | 11.88 | 12.17 | 65,165 |
| 06 Sep 22 |
12.26000 -0.05 |
12.78 | 12.02 | 12.45 | 198,806 |
| 02 Sep 22 |
12.31000 +0.32 |
12.52 | 11.69 | 12.00 | 66,794 |
| 01 Sep 22 |
11.99000 +0.49 |
12.33 | 10.77 | 11.21 | 53,563 |
| 31 Aug 22 |
11.50000 +0.44 |
11.62 | 10.50 | 11.08 | 92,163 |
| 30 Aug 22 |
11.06000 -0.68 |
11.82 | 10.92 | 11.82 | 61,153 |
| 29 Aug 22 |
11.74000 -0.50 |
12.45 | 11.74 | 12.07 | 61,440 |
| 26 Aug 22 |
12.24000 -0.27 |
12.79 | 12.01 | 12.79 | 78,211 |
| 25 Aug 22 |
12.51000 +0.35 |
12.84 | 12.01 | 12.16 | 125,268 |
| 24 Aug 22 |
12.16000 +0.26 |
12.45 | 11.82 | 11.84 | 146,115 |
| 23 Aug 22 |
11.90000 +1.17 |
11.92 | 10.37 | 10.73 | 45,214 |
| 22 Aug 22 |
10.73000 +0.08 |
10.98 | 10.30 | 10.48 | 161,100 |
| 19 Aug 22 |
10.65000 -0.46 |
11.15 | 10.51 | 11.08 | 139,321 |
| 18 Aug 22 |
11.11000 +0.51 |
11.36 | 10.55 | 10.60 | 123,832 |
| 17 Aug 22 |
10.60000 -3.01 |
13.81 | 9.81 | 13.39 | 568,325 |
| 16 Aug 22 |
13.61000 +1.34 |
14.20 | 12.01 | 12.37 | 698,306 |
| 15 Aug 22 |
12.27000 +0.34 |
12.56 | 11.56 | 12.56 | 154,102 |
| 12 Aug 22 |
11.93500 +0.44 |
12.21 | 11.27 | 11.50 | 138,336 |
| 11 Aug 22 |
11.50000 -0.42 |
12.58 | 11.39 | 12.15 | 154,628 |
| 10 Aug 22 |
11.92000 +0.25 |
12.68 | 11.62 | 11.99 | 251,717 |
| 09 Aug 22 |
11.67000 -0.05 |
11.76 | 11.04 | 11.52 | 52,585 |
| 08 Aug 22 |
11.72000 -0.13 |
12.09 | 11.49 | 11.86 | 60,066 |
| 05 Aug 22 |
11.85000 +0.81 |
11.91 | 10.94 | 11.16 | 133,673 |
| 04 Aug 22 |
11.04000 +0.09 |
11.16 | 10.64 | 11.02 | 78,303 |
| 03 Aug 22 |
10.95000 +0.00 |
11.52 | 10.94 | 11.10 | 95,287 |
| 02 Aug 22 |
10.95000 +0.45 |
11.28 | 10.35 | 10.40 | 92,104 |
| 01 Aug 22 |
10.50000 -0.10 |
11.18 | 10.44 | 10.51 | 91,253 |
| 29 Jul 22 |
10.60000 -0.83 |
11.40 | 10.48 | 11.40 | 73,781 |
| 28 Jul 22 |
11.43000 +0.17 |
11.68 | 10.78 | 11.37 | 64,115 |
| 27 Jul 22 |
11.26000 +0.19 |
11.32 | 10.67 | 11.17 | 78,872 |
| 26 Jul 22 |
11.07000 +0.03 |
11.55 | 10.71 | 10.98 | 66,757 |
| 25 Jul 22 |
11.04000 -0.03 |
11.50 | 10.69 | 11.16 | 61,544 |
| 22 Jul 22 |
11.07000 -0.78 |
12.01 | 10.99 | 12.01 | 61,164 |
| 21 Jul 22 |
11.85000 +0.79 |
11.99 | 11.16 | 11.16 | 119,716 |
| 20 Jul 22 |
11.06000 +0.33 |
11.37 | 10.77 | 10.77 | 126,314 |
| 19 Jul 22 |
10.73000 -0.17 |
11.23 | 10.51 | 11.00 | 136,329 |
| 18 Jul 22 |
10.90000 -1.16 |
12.48 | 10.41 | 12.41 | 229,592 |
| 15 Jul 22 |
12.06000 +0.27 |
12.82 | 11.67 | 11.97 | 295,892 |
| 14 Jul 22 |
11.79000 +0.57 |
11.90 | 11.20 | 11.20 | 99,417 |
| 13 Jul 22 |
11.22000 -0.71 |
12.10 | 11.20 | 11.54 | 170,137 |
| 12 Jul 22 |
11.93000 +0.38 |
12.10 | 11.32 | 11.45 | 120,933 |
| 11 Jul 22 |
11.55000 -0.23 |
12.92 | 9.67 | 11.99 | 385,202 |
| 08 Jul 22 |
11.78000 +0.34 |
12.10 | 11.36 | 11.38 | 260,873 |
| 07 Jul 22 |
11.44000 +0.00 |
11.50 | 10.69 | 11.36 | 73,599 |
| 06 Jul 22 |
11.44000 +0.16 |
12.00 | 10.62 | 11.46 | 133,264 |
| 05 Jul 22 |
11.28000 +0.13 |
11.46 | 10.28 | 10.85 | 100,280 |
| 01 Jul 22 |
11.15000 -0.83 |
11.93 | 10.67 | 11.93 | 134,344 |
| 30 Jun 22 |
11.98000 +0.58 |
12.27 | 11.23 | 11.62 | 297,568 |
| 29 Jun 22 |
11.40000 +0.27 |
11.69 | 10.75 | 11.27 | 140,415 |
| 28 Jun 22 |
11.13000 -0.90 |
12.10 | 11.13 | 12.03 | 143,100 |
| 27 Jun 22 |
12.03000 +0.08 |
12.10 | 11.35 | 11.80 | 264,761 |
| 24 Jun 22 |
11.95000 +0.81 |
11.99 | 10.48 | 11.22 | 2,654,205 |
| 23 Jun 22 |
11.14000 +0.94 |
11.15 | 10.21 | 10.39 | 376,884 |
| 22 Jun 22 |
10.20000 +1.25 |
10.26 | 8.32 | 8.64 | 433,646 |
| 21 Jun 22 |
8.95000 +0.20 |
9.22 | 8.73 | 8.93 | 208,288 |
| 17 Jun 22 |
8.75000 +0.29 |
9.28 | 8.53 | 8.54 | 178,100 |
| 16 Jun 22 |
8.46000 -0.31 |
8.85 | 8.22 | 8.85 | 231,218 |
| 15 Jun 22 |
8.77000 +0.23 |
8.90 | 8.48 | 8.57 | 111,921 |
| 14 Jun 22 |
8.54000 -0.37 |
9.38 | 8.44 | 9.18 | 119,286 |
| 13 Jun 22 |
8.91000 +0.48 |
9.48 | 8.48 | 8.50 | 314,315 |
| 10 Jun 22 |
8.43000 -0.15 |
8.65 | 7.83 | 8.39 | 178,820 |
| 09 Jun 22 |
8.58000 +1.17 |
8.70 | 7.14 | 7.46 | 255,328 |
| 08 Jun 22 |
7.41000 +0.44 |
7.69 | 6.74 | 6.81 | 206,635 |
| 07 Jun 22 |
6.97000 +1.59 |
7.40 | 5.30 | 5.41 | 297,576 |
| 06 Jun 22 |
5.38000 +0.04 |
5.53 | 5.16 | 5.32 | 102,629 |
| 03 Jun 22 |
5.34000 +0.55 |
5.53 | 4.74 | 4.83 | 116,398 |
| 02 Jun 22 |
4.79000 +0.34 |
4.91 | 4.53 | 4.56 | 79,667 |
| 01 Jun 22 |
4.45000 -1.04 |
5.56 | 4.41 | 5.47 | 194,415 |
| 31 May 22 |
5.49000 -0.32 |
5.80 | 5.29 | 5.79 | 84,455 |
| 27 May 22 |
5.81000 +0.61 |
5.82 | 5.22 | 5.26 | 100,382 |
| 26 May 22 |
5.20000 +0.01 |
5.39 | 5.08 | 5.22 | 59,007 |
| 25 May 22 |
5.19000 -0.43 |
5.54 | 5.07 | 5.54 | 89,850 |
| 24 May 22 |
5.62000 -0.11 |
5.82 | 5.48 | 5.64 | 83,420 |
| 23 May 22 |
5.73000 -0.81 |
6.51 | 5.38 | 6.46 | 227,470 |
| 20 May 22 |
6.54000 +0.51 |
6.56 | 5.79 | 6.00 | 197,529 |
| 19 May 22 |
6.03000 +0.84 |
6.14 | 5.18 | 5.18 | 322,523 |
| 18 May 22 |
5.19000 -0.03 |
5.41 | 5.07 | 5.20 | 245,437 |
| 17 May 22 |
5.22000 +1.34 |
5.45 | 3.94 | 3.99 | 1,261,041 |
| 16 May 22 |
3.88000 +0.02 |
4.00 | 3.45 | 3.81 | 185,448 |
| 13 May 22 |
3.86000 -0.33 |
4.32 | 3.80 | 4.17 | 400,879 |
| 12 May 22 |
4.19000 +0.09 |
5.07 | 4.01 | 4.01 | 285,716 |
| 11 May 22 |
4.10000 -0.44 |
4.58 | 3.85 | 4.50 | 386,318 |
| 10 May 22 |
4.54000 +0.57 |
4.80 | 3.95 | 3.98 | 288,337 |
| 09 May 22 |
3.97000 -0.04 |
4.09 | 3.87 | 4.09 | 226,031 |
| 06 May 22 |
4.01000 +0.29 |
4.09 | 3.57 | 3.74 | 101,510 |
| 05 May 22 |
3.72000 -0.17 |
3.93 | 3.64 | 3.87 | 80,054 |
| 04 May 22 |
3.89000 +0.35 |
3.92 | 3.49 | 3.54 | 141,050 |
| 03 May 22 |
3.54000 +0.54 |
3.59 | 2.99 | 2.99 | 212,529 |
| 02 May 22 |
3.00000 +0.00 |
3.10 | 2.84 | 2.96 | 289,382 |
| 29 Apr 22 |
3.00000 -0.27 |
3.33 | 2.97 | 3.22 | 112,247 |
| 28 Apr 22 |
3.27000 +0.20 |
3.32 | 3.06 | 3.14 | 98,178 |
| 27 Apr 22 |
3.07000 +0.00 |
3.16 | 3.00 | 3.06 | 82,442 |
| 26 Apr 22 |
3.07000 -0.19 |
3.22 | 2.96 | 3.20 | 154,928 |
| 25 Apr 22 |
3.26000 +0.04 |
3.27 | 3.10 | 3.24 | 72,762 |
| 22 Apr 22 |
3.22000 -0.44 |
3.65 | 3.15 | 3.63 | 99,388 |
| 21 Apr 22 |
3.66000 -0.42 |
4.11 | 3.61 | 4.11 | 55,904 |
| 20 Apr 22 |
4.08000 -0.08 |
4.28 | 4.01 | 4.16 | 66,518 |
| 19 Apr 22 |
4.16000 -0.03 |
4.26 | 4.03 | 4.14 | 83,110 |
| 18 Apr 22 |
4.19000 -0.36 |
4.53 | 4.08 | 4.53 | 161,888 |
| 14 Apr 22 |
4.55000 -0.04 |
4.73 | 4.49 | 4.64 | 82,972 |
| 13 Apr 22 |
4.59000 -0.01 |
4.78 | 4.55 | 4.59 | 42,958 |
| 12 Apr 22 |
4.60000 +0.04 |
4.66 | 4.41 | 4.60 | 86,877 |
| 11 Apr 22 |
4.56000 -0.02 |
4.63 | 4.44 | 4.55 | 68,427 |
| 08 Apr 22 |
4.58000 +0.01 |
4.63 | 4.53 | 4.57 | 94,055 |
| 07 Apr 22 |
4.57000 +0.02 |
4.63 | 4.41 | 4.59 | 108,833 |
| 06 Apr 22 |
4.55000 -0.04 |
4.66 | 4.44 | 4.60 | 80,077 |
| 05 Apr 22 |
4.59000 -0.13 |
4.87 | 4.51 | 4.78 | 46,911 |
| 04 Apr 22 |
4.72000 +0.31 |
4.77 | 4.43 | 4.51 | 112,945 |
| 01 Apr 22 |
4.41000 -0.05 |
4.49 | 4.33 | 4.44 | 146,794 |
| 31 Mar 22 |
4.46000 +0.07 |
4.50 | 4.37 | 4.40 | 85,875 |
| 30 Mar 22 |
4.39000 -0.07 |
4.55 | 4.31 | 4.47 | 72,870 |
| 29 Mar 22 |
4.46000 +0.00 |
4.67 | 4.30 | 4.49 | 74,831 |
| 28 Mar 22 |
4.46000 -0.08 |
4.57 | 4.12 | 4.53 | 80,944 |
| 25 Mar 22 |
4.54000 -0.21 |
4.78 | 4.47 | 4.78 | 53,583 |
| 24 Mar 22 |
4.75000 -0.13 |
4.88 | 4.67 | 4.86 | 52,064 |
| 23 Mar 22 |
4.88000 -0.24 |
5.09 | 4.70 | 5.09 | 101,444 |
| 22 Mar 22 |
5.12000 -0.40 |
5.58 | 5.03 | 5.50 | 69,248 |
| 21 Mar 22 |
5.52000 -0.10 |
5.70 | 5.44 | 5.60 | 55,823 |
| 18 Mar 22 |
5.62000 +0.21 |
5.69 | 5.26 | 5.41 | 148,013 |
| 17 Mar 22 |
5.41000 -0.13 |
5.58 | 5.12 | 5.48 | 61,116 |
| 16 Mar 22 |
5.54000 -0.30 |
5.97 | 5.31 | 5.87 | 80,308 |
| 15 Mar 22 |
5.84000 -0.60 |
6.48 | 5.71 | 6.48 | 82,453 |
| 14 Mar 22 |
6.44000 -0.12 |
6.57 | 6.31 | 6.47 | 131,966 |
| 11 Mar 22 |
6.56000 -0.15 |
6.85 | 6.31 | 6.84 | 96,396 |
| 10 Mar 22 |
6.71000 -0.12 |
6.80 | 6.54 | 6.63 | 131,285 |
| 09 Mar 22 |
6.83000 +0.25 |
6.95 | 6.54 | 6.68 | 58,552 |
| 08 Mar 22 |
6.58000 +0.18 |
6.85 | 6.23 | 6.40 | 89,962 |
| 07 Mar 22 |
6.40000 +0.05 |
6.58 | 6.01 | 6.44 | 72,416 |
| 04 Mar 22 |
6.35000 +0.45 |
6.60 | 5.91 | 5.93 | 112,050 |
| 03 Mar 22 |
5.90000 -0.10 |
6.10 | 5.74 | 6.10 | 132,117 |
| 02 Mar 22 |
6.00000 +0.07 |
6.20 | 5.77 | 5.98 | 46,435 |
| 01 Mar 22 |
5.93000 -0.48 |
6.40 | 5.82 | 6.06 | 80,674 |
| 28 Feb 22 |
6.41000 -0.47 |
7.12 | 6.36 | 6.77 | 120,398 |
| 25 Feb 22 |
6.88000 +0.45 |
7.03 | 6.37 | 6.46 | 219,380 |
| 24 Feb 22 |
6.43000 +0.39 |
6.50 | 5.65 | 5.65 | 69,850 |
| 23 Feb 22 |
6.04000 -0.03 |
6.20 | 5.91 | 6.13 | 69,409 |
| 22 Feb 22 |
6.07000 -0.16 |
6.39 | 5.84 | 6.08 | 131,782 |
| 18 Feb 22 |
6.23000 -0.37 |
6.51 | 6.01 | 6.48 | 153,998 |
| 17 Feb 22 |
6.60000 +0.40 |
6.86 | 5.90 | 6.07 | 206,775 |
| 16 Feb 22 |
6.20000 -0.11 |
6.28 | 6.01 | 6.26 | 139,519 |
| 15 Feb 22 |
6.31000 +0.28 |
6.39 | 6.00 | 6.13 | 137,095 |
| 14 Feb 22 |
6.03000 -0.18 |
6.32 | 5.92 | 6.25 | 38,998 |
| 11 Feb 22 |
6.21000 -0.44 |
6.82 | 6.17 | 6.64 | 53,545 |
| 10 Feb 22 |
6.65000 -0.04 |
7.11 | 6.53 | 6.66 | 194,125 |
| 09 Feb 22 |
6.69000 +0.42 |
6.95 | 6.18 | 6.31 | 87,194 |
| 08 Feb 22 |
6.27000 -0.34 |
6.69 | 6.14 | 6.69 | 123,908 |
| 07 Feb 22 |
6.61000 +0.09 |
6.78 | 6.06 | 6.44 | 47,179 |
| 04 Feb 22 |
6.52000 +0.18 |
6.61 | 6.07 | 6.28 | 67,597 |
| 03 Feb 22 |
6.34000 -0.09 |
6.52 | 6.15 | 6.33 | 73,820 |
| 02 Feb 22 |
6.43000 -0.13 |
6.68 | 6.07 | 6.58 | 146,990 |
| 01 Feb 22 |
6.56000 -0.60 |
7.20 | 6.47 | 7.15 | 289,725 |
| 31 Jan 22 |
7.16000 +0.31 |
7.29 | 6.78 | 6.78 | 61,141 |
| 28 Jan 22 |
6.85000 +0.22 |
6.89 | 6.31 | 6.63 | 68,366 |
| 27 Jan 22 |
6.63000 -0.03 |
6.80 | 6.55 | 6.68 | 200,078 |
| 26 Jan 22 |
6.66000 -0.62 |
7.81 | 6.55 | 7.34 | 100,124 |
| 25 Jan 22 |
7.28000 +0.08 |
7.71 | 7.00 | 7.01 | 207,091 |
| 24 Jan 22 |
7.20000 +0.10 |
7.27 | 6.61 | 6.88 | 748,428 |
| 21 Jan 22 |
7.10000 -0.27 |
7.38 | 6.89 | 7.10 | 260,811 |
| 20 Jan 22 |
7.37000 +0.06 |
7.65 | 7.25 | 7.32 | 151,611 |
| 19 Jan 22 |
7.31000 -0.07 |
7.81 | 7.15 | 7.66 | 165,938 |
| 18 Jan 22 |
7.38000 -1.65 |
9.98 | 7.14 | 9.98 | 220,210 |
| 14 Jan 22 |
9.03000 +0.75 |
9.44 | 8.25 | 8.25 | 209,089 |
| 13 Jan 22 |
8.28000 +0.19 |
8.39 | 8.05 | 8.14 | 108,038 |
| 12 Jan 22 |
8.09000 +0.41 |
8.30 | 7.64 | 7.97 | 232,944 |
| 11 Jan 22 |
7.68000 +0.17 |
7.79 | 7.20 | 7.54 | 46,066 |
| 10 Jan 22 |
7.51000 -0.26 |
7.70 | 7.19 | 7.70 | 162,798 |
| 07 Jan 22 |
7.77000 -0.12 |
8.38 | 7.64 | 7.95 | 154,529 |
| 06 Jan 22 |
7.89000 +0.42 |
8.16 | 7.06 | 7.92 | 364,685 |
| 05 Jan 22 |
7.47000 -1.41 |
9.47 | 7.41 | 9.03 | 191,253 |
| 04 Jan 22 |
8.88000 +0.40 |
9.19 | 8.60 | 8.89 | 234,825 |
| 03 Jan 22 |
8.48000 +1.03 |
8.74 | 7.39 | 7.39 | 243,049 |
| 31 Dec 21 |
7.45000 -0.06 |
7.81 | 7.40 | 7.63 | 103,697 |
| 30 Dec 21 |
7.51000 -0.31 |
8.34 | 7.46 | 7.71 | 455,952 |
| 29 Dec 21 |
7.82000 +0.10 |
7.85 | 7.57 | 7.61 | 51,306 |
| 28 Dec 21 |
7.72000 +0.01 |
7.99 | 7.50 | 7.67 | 44,692 |
| 27 Dec 21 |
7.71000 -0.10 |
7.86 | 7.58 | 7.80 | 38,948 |
| 23 Dec 21 |
7.81000 +0.21 |
8.02 | 7.49 | 7.58 | 55,598 |
| 22 Dec 21 |
7.60000 -0.25 |
8.04 | 7.16 | 7.74 | 76,711 |
| 21 Dec 21 |
7.85000 -0.41 |
8.53 | 7.77 | 8.28 | 102,763 |
| 20 Dec 21 |
8.26000 +1.04 |
8.68 | 7.00 | 7.03 | 253,254 |
| 17 Dec 21 |
7.22000 -0.42 |
8.51 | 7.03 | 8.00 | 1,602,586 |
| 16 Dec 21 |
7.64000 -0.65 |
8.52 | 7.37 | 8.31 | 227,609 |
| 15 Dec 21 |
8.29000 +0.24 |
8.40 | 7.70 | 8.01 | 202,293 |
| 14 Dec 21 |
8.05000 -0.85 |
8.88 | 7.93 | 8.81 | 142,959 |
| 13 Dec 21 |
8.90000 -0.34 |
9.35 | 8.66 | 9.25 | 64,975 |
| 10 Dec 21 |
9.24000 -0.03 |
9.50 | 8.98 | 9.33 | 120,755 |
| 09 Dec 21 |
9.27000 -0.87 |
10.65 | 9.23 | 10.16 | 121,681 |
| 08 Dec 21 |
10.14000 -0.57 |
10.98 | 10.07 | 10.59 | 139,103 |
| 07 Dec 21 |
10.71000 +0.52 |
11.23 | 9.64 | 10.38 | 109,600 |
| 06 Dec 21 |
10.19500 +0.39 |
10.88 | 9.51 | 9.80 | 135,453 |
| 03 Dec 21 |
9.80000 -0.94 |
10.95 | 9.65 | 10.72 | 87,025 |
| 02 Dec 21 |
10.74000 -0.99 |
11.99 | 10.66 | 11.60 | 82,907 |
| 01 Dec 21 |
11.73000 -0.34 |
12.27 | 11.63 | 12.24 | 101,696 |
| 30 Nov 21 |
12.07000 +0.05 |
12.19 | 11.57 | 11.81 | 110,583 |
| 29 Nov 21 |
12.02000 +0.04 |
12.23 | 11.51 | 12.22 | 130,374 |
| 26 Nov 21 |
11.98000 +0.08 |
12.10 | 11.01 | 11.91 | 59,972 |
| 24 Nov 21 |
11.90000 +0.97 |
12.10 | 10.63 | 10.81 | 114,029 |
| 23 Nov 21 |
10.93000 -0.53 |
11.65 | 10.61 | 11.35 | 135,682 |
| 22 Nov 21 |
11.46000 +0.68 |
11.94 | 10.57 | 10.98 | 298,606 |
| 19 Nov 21 |
10.78000 -0.47 |
11.23 | 10.50 | 11.16 | 129,806 |
| 18 Nov 21 |
11.25000 -0.43 |
12.30 | 11.16 | 12.30 | 177,882 |
| 17 Nov 21 |
11.68000 -0.05 |
11.75 | 11.42 | 11.65 | 132,483 |
| 16 Nov 21 |
11.73000 +0.05 |
12.00 | 11.50 | 11.67 | 120,772 |
| 15 Nov 21 |
11.68000 -0.17 |
12.03 | 11.62 | 12.03 | 135,544 |
| 12 Nov 21 |
11.85000 +0.10 |
12.03 | 11.75 | 11.91 | 144,865 |
| 11 Nov 21 |
11.75000 +0.15 |
12.15 | 11.59 | 11.67 | 190,374 |
| 10 Nov 21 |
11.60000 +0.45 |
11.78 | 11.22 | 11.22 | 188,042 |
| 09 Nov 21 |
11.15000 +0.30 |
11.30 | 10.50 | 10.92 | 843,956 |
| 08 Nov 21 |
10.85000 -0.12 |
11.36 | 10.80 | 11.17 | 252,678 |
| 05 Nov 21 |
10.97000 -0.48 |
11.60 | 10.79 | 11.49 | 277,224 |
| 04 Nov 21 |
11.45000 -0.05 |
11.74 | 10.60 | 11.31 | 120,662 |
| 03 Nov 21 |
11.50000 +0.86 |
12.25 | 10.40 | 10.75 | 135,070 |
| 02 Nov 21 |
10.64000 -0.56 |
11.32 | 10.29 | 11.25 | 49,188 |
| 01 Nov 21 |
11.20000 +0.46 |
11.35 | 10.86 | 11.00 | 201,590 |
| 29 Oct 21 |
10.74000 -0.01 |
10.75 | 10.36 | 10.63 | 43,196 |
| 28 Oct 21 |
10.75000 -0.47 |
11.23 | 10.67 | 11.23 | 84,501 |
| 27 Oct 21 |
11.22000 +0.43 |
11.25 | 10.44 | 10.68 | 82,240 |
| 26 Oct 21 |
10.79000 -0.92 |
11.92 | 10.46 | 11.69 | 368,355 |
| 25 Oct 21 |
11.71000 +0.72 |
11.76 | 10.65 | 10.76 | 51,146 |
| 22 Oct 21 |
10.99000 -0.11 |
11.29 | 10.57 | 11.01 | 92,024 |
| 21 Oct 21 |
11.10000 -0.15 |
11.27 | 10.21 | 11.17 | 88,394 |
| 20 Oct 21 |
11.25000 -0.49 |
11.93 | 11.05 | 11.61 | 340,649 |
| 19 Oct 21 |
11.74000 +0.24 |
11.75 | 11.34 | 11.34 | 37,133 |
| 18 Oct 21 |
11.50000 -0.13 |
12.10 | 11.10 | 11.64 | 32,729 |
| 15 Oct 21 |
11.63000 +0.20 |
12.00 | 11.16 | 11.65 | 43,613 |
| 14 Oct 21 |
11.43000 +0.24 |
11.50 | 11.07 | 11.21 | 27,701 |
| 13 Oct 21 |
11.19000 -0.88 |
12.27 | 10.78 | 12.10 | 120,659 |
| 12 Oct 21 |
12.07000 -0.01 |
12.94 | 11.71 | 12.08 | 33,199 |
| 11 Oct 21 |
12.08000 -0.13 |
12.63 | 11.98 | 12.21 | 14,175 |
| 08 Oct 21 |
12.21000 -0.14 |
12.98 | 12.13 | 12.34 | 14,304 |
| 07 Oct 21 |
12.35000 -0.27 |
12.83 | 12.17 | 12.59 | 13,041 |
| 06 Oct 21 |
12.62000 -0.03 |
13.21 | 12.25 | 12.65 | 61,402 |
| 05 Oct 21 |
12.65000 -0.07 |
14.00 | 12.02 | 12.67 | 61,029 |
| 04 Oct 21 |
12.72000 +0.90 |
13.40 | 11.52 | 11.82 | 79,660 |
| 01 Oct 21 |
11.82000 -0.15 |
12.04 | 11.24 | 11.91 | 205,136 |
| 30 Sep 21 |
11.97000 +1.06 |
12.48 | 10.47 | 10.82 | 215,168 |
| 29 Sep 21 |
10.91000 +0.01 |
11.27 | 10.24 | 10.88 | 55,117 |
| 28 Sep 21 |
10.90000 +0.17 |
11.21 | 10.65 | 10.81 | 96,929 |
| 27 Sep 21 |
10.73000 +0.23 |
10.89 | 10.18 | 10.40 | 136,713 |
| 24 Sep 21 |
10.50000 +0.17 |
10.73 | 10.20 | 10.37 | 44,397 |
| 23 Sep 21 |
10.33000 -0.01 |
10.45 | 10.09 | 10.37 | 47,129 |
| 22 Sep 21 |
10.34000 +0.34 |
10.55 | 9.89 | 10.55 | 57,304 |
| 21 Sep 21 |
10.00000 -0.35 |
10.72 | 9.72 | 10.30 | 224,718 |
| 20 Sep 21 |
10.35000 -0.63 |
10.95 | 10.34 | 10.61 | 74,918 |
| 17 Sep 21 |
10.98000 -1.49 |
11.99 | 10.80 | 11.77 | 153,435 |
| 16 Sep 21 |
12.47000 +1.84 |
14.65 | 10.45 | 10.64 | 337,329 |
| 15 Sep 21 |
10.63000 -1.16 |
11.99 | 10.56 | 11.99 | 29,156 |
| 14 Sep 21 |
11.79000 +0.41 |
12.07 | 11.36 | 11.55 | 19,803 |
| 13 Sep 21 |
11.38000 -0.02 |
11.68 | 11.14 | 11.14 | 16,909 |
| 10 Sep 21 |
11.40000 -0.86 |
12.71 | 11.01 | 12.27 | 32,908 |
| 09 Sep 21 |
12.26000 -0.56 |
13.19 | 12.03 | 12.87 | 20,022 |
| 08 Sep 21 |
12.82000 -0.60 |
14.07 | 12.78 | 13.70 | 30,004 |
| 07 Sep 21 |
13.42000 -0.21 |
13.86 | 13.25 | 13.60 | 17,694 |
| 03 Sep 21 |
13.63000 -0.47 |
14.78 | 13.51 | 13.98 | 27,889 |
| 02 Sep 21 |
14.10000 -0.48 |
14.64 | 13.67 | 14.61 | 33,693 |
| 01 Sep 21 |
14.58000 +0.63 |
14.85 | 13.49 | 13.95 | 66,256 |
| 31 Aug 21 |
13.95000 +0.19 |
14.47 | 13.49 | 13.72 | 22,199 |
| 30 Aug 21 |
13.76000 +0.17 |
14.18 | 13.60 | 13.60 | 43,756 |
| 27 Aug 21 |
13.59000 +0.60 |
14.39 | 13.02 | 13.07 | 48,444 |
| 26 Aug 21 |
12.99000 +0.95 |
13.49 | 12.48 | 12.59 | 41,665 |
| 25 Aug 21 |
12.04000 -0.16 |
13.04 | 11.85 | 12.30 | 25,650 |
| 24 Aug 21 |
12.20000 -0.95 |
12.90 | 11.80 | 12.90 | 152,625 |
| 23 Aug 21 |
13.15000 +1.98 |
13.77 | 11.33 | 11.33 | 192,919 |
| 20 Aug 21 |
11.17000 +0.60 |
11.35 | 10.30 | 10.84 | 115,914 |
| 19 Aug 21 |
10.57000 -0.13 |
11.07 | 10.00 | 10.59 | 78,256 |
| 18 Aug 21 |
10.70000 -0.18 |
10.96 | 10.07 | 10.87 | 64,764 |
| 17 Aug 21 |
10.88000 +0.38 |
10.89 | 10.26 | 10.59 | 113,200 |
| 16 Aug 21 |
10.50000 -0.11 |
11.16 | 10.28 | 10.62 | 59,603 |
| 13 Aug 21 |
10.61000 -1.12 |
11.91 | 10.60 | 11.91 | 45,105 |
| 12 Aug 21 |
11.73000 -0.25 |
12.44 | 11.19 | 12.27 | 38,439 |
| 11 Aug 21 |
11.98000 +0.18 |
12.82 | 11.50 | 11.97 | 16,551 |
| 10 Aug 21 |
11.80000 -0.85 |
12.96 | 11.29 | 12.80 | 65,553 |
| 09 Aug 21 |
12.65000 -0.09 |
13.24 | 12.51 | 12.74 | 29,017 |
| 06 Aug 21 |
12.74000 -0.07 |
12.98 | 12.45 | 12.77 | 38,304 |
| 05 Aug 21 |
12.81000 -0.22 |
13.71 | 12.64 | 13.18 | 36,130 |
| 04 Aug 21 |
13.03000 -0.42 |
13.61 | 12.90 | 13.61 | 55,724 |
| 03 Aug 21 |
13.45000 -0.01 |
13.70 | 13.24 | 13.67 | 38,904 |
| 02 Aug 21 |
13.46000 +0.27 |
13.46 | 12.76 | 13.43 | 16,300 |
| 30 Jul 21 |
13.19000 -0.31 |
13.55 | 12.82 | 13.46 | 32,833 |
| 29 Jul 21 |
13.50000 +0.28 |
13.95 | 13.15 | 13.47 | 753,242 |
| 28 Jul 21 |
13.22000 -0.03 |
14.17 | 12.51 | 13.09 | 90,680 |
| 27 Jul 21 |
13.25000 +0.65 |
14.95 | 12.22 | 12.66 | 239,060 |
| 26 Jul 21 |
12.60000 -0.64 |
14.64 | 12.35 | 13.36 | 24,256 |
| 23 Jul 21 |
13.24000 -0.20 |
13.50 | 13.09 | 13.20 | 21,186 |
| 22 Jul 21 |
13.44000 +0.06 |
13.55 | 12.53 | 13.52 | 26,959 |
| 21 Jul 21 |
13.38000 -0.26 |
14.35 | 13.14 | 14.35 | 182,143 |
| 20 Jul 21 |
13.64000 +0.11 |
14.49 | 13.36 | 13.67 | 281,755 |
| 19 Jul 21 |
13.53000 -0.13 |
14.00 | 12.96 | 13.60 | 89,698 |
| 16 Jul 21 |
13.66000 -0.57 |
14.62 | 13.43 | 14.25 | 41,159 |
| 15 Jul 21 |
14.23000 +0.29 |
15.26 | 13.26 | 13.73 | 175,786 |
| 14 Jul 21 |
13.94000 -1.67 |
15.71 | 13.58 | 15.71 | 41,067 |
| 13 Jul 21 |
15.61000 -0.38 |
16.11 | 15.45 | 16.02 | 391,698 |
| 12 Jul 21 |
15.99000 +0.30 |
16.28 | 15.54 | 15.76 | 22,855 |
| 09 Jul 21 |
15.69000 +0.19 |
15.80 | 15.41 | 15.53 | 12,575 |
| 08 Jul 21 |
15.50000 +0.29 |
15.72 | 14.94 | 14.94 | 15,936 |
| 07 Jul 21 |
15.21000 -0.42 |
15.80 | 14.96 | 15.32 | 62,656 |
| 06 Jul 21 |
15.63000 +0.43 |
15.99 | 14.67 | 15.45 | 38,954 |
| 02 Jul 21 |
15.20000 -0.20 |
15.64 | 14.86 | 15.57 | 70,854 |
| 01 Jul 21 |
15.40000 -0.21 |
15.99 | 14.71 | 15.63 | 150,248 |
| 30 Jun 21 |
15.61000 +0.53 |
15.93 | 14.66 | 15.20 | 86,592 |
| 29 Jun 21 |
15.08000 +0.00 |
15.84 | 13.91 | 15.00 | 188,620 |
| 28 Jun 21 |
15.08000 +1.43 |
16.16 | 13.90 | 13.94 | 240,958 |
| 25 Jun 21 |
13.65000 -1.92 |
15.50 | 13.41 | 15.41 | 1,094,031 |
| 24 Jun 21 |
15.57000 -1.01 |
17.06 | 15.48 | 16.78 | 114,184 |
| 23 Jun 21 |
16.58000 -1.31 |
18.30 | 16.30 | 18.23 | 49,545 |
| 22 Jun 21 |
17.89000 -1.01 |
19.34 | 17.26 | 18.71 | 84,380 |
| 21 Jun 21 |
18.90000 -1.10 |
20.24 | 18.55 | 19.80 | 128,358 |
| 18 Jun 21 |
20.00000 -0.73 |
20.88 | 19.27 | 20.50 | 443,633 |
| 17 Jun 21 |
20.73000 +0.27 |
21.14 | 20.11 | 20.28 | 113,372 |
| 16 Jun 21 |
20.46000 -0.15 |
21.20 | 20.04 | 20.44 | 123,641 |
| 15 Jun 21 |
20.61000 +0.05 |
20.82 | 20.01 | 20.54 | 36,270 |
| 14 Jun 21 |
20.56000 -0.05 |
21.37 | 20.00 | 20.95 | 110,789 |
| 11 Jun 21 |
20.61000 -0.32 |
21.48 | 20.38 | 21.26 | 37,481 |
| 10 Jun 21 |
20.93000 +0.06 |
21.38 | 20.27 | 20.62 | 60,764 |
| 09 Jun 21 |
20.87000 +0.37 |
21.39 | 20.09 | 20.09 | 60,536 |
| 08 Jun 21 |
20.50000 +0.22 |
20.98 | 20.09 | 20.09 | 70,589 |
| 07 Jun 21 |
20.28000 +1.42 |
20.82 | 18.24 | 19.08 | 121,522 |
| 04 Jun 21 |
18.86000 +0.52 |
19.42 | 17.95 | 17.95 | 44,797 |
| 03 Jun 21 |
18.34000 -0.65 |
18.93 | 18.01 | 18.74 | 81,739 |
| 02 Jun 21 |
18.99000 +0.25 |
19.29 | 18.08 | 18.74 | 67,203 |
| 01 Jun 21 |
18.74000 +1.43 |
19.09 | 17.11 | 17.50 | 56,021 |
| 28 May 21 |
17.31000 +0.81 |
17.95 | 16.40 | 16.40 | 70,317 |
| 27 May 21 |
16.50000 -0.86 |
18.05 | 15.99 | 17.29 | 26,736 |
| 26 May 21 |
17.36000 -0.04 |
17.76 | 17.24 | 17.27 | 19,091 |
| 25 May 21 |
17.40000 -0.10 |
17.70 | 17.06 | 17.16 | 36,597 |
| 24 May 21 |
17.50000 +0.00 |
17.53 | 16.84 | 17.49 | 22,417 |
| 21 May 21 |
17.50000 +0.00 |
18.25 | 16.80 | 17.50 | 65,206 |
| 20 May 21 |
17.50000 +0.06 |
18.15 | 17.18 | 17.26 | 42,600 |
| 19 May 21 |
17.44000 +0.59 |
17.52 | 16.75 | 16.75 | 149,172 |
| 18 May 21 |
16.85000 +0.81 |
16.92 | 15.60 | 15.94 | 184,669 |
| 17 May 21 |
16.04000 +0.17 |
16.08 | 15.69 | 15.69 | 19,147 |
| 14 May 21 |
15.87000 -0.04 |
17.12 | 15.10 | 16.01 | 188,996 |
| 13 May 21 |
15.91000 +0.03 |
16.94 | 14.10 | 15.85 | 171,810 |
| 12 May 21 |
15.88000 -0.50 |
16.66 | 15.58 | 16.38 | 119,242 |
| 11 May 21 |
16.38000 -0.25 |
17.03 | 15.83 | 16.13 | 132,581 |
| 10 May 21 |
16.63000 -0.31 |
17.02 | 16.28 | 16.94 | 38,684 |
| 07 May 21 |
16.94000 -0.14 |
17.12 | 16.50 | 16.87 | 53,700 |
| 06 May 21 |
17.08000 +0.03 |
17.46 | 16.58 | 16.83 | 33,721 |
| 05 May 21 |
17.05000 +0.09 |
17.36 | 16.56 | 16.79 | 65,612 |
| 04 May 21 |
16.96000 -0.04 |
17.00 | 16.04 | 16.66 | 27,848 |
| 03 May 21 |
17.00000 +0.05 |
17.41 | 16.85 | 17.04 | 82,849 |
| 30 Apr 21 |
16.95000 -0.02 |
17.67 | 16.66 | 16.70 | 134,135 |
| 29 Apr 21 |
16.97000 -0.11 |
17.52 | 16.71 | 17.52 | 123,838 |
| 28 Apr 21 |
17.08000 +0.09 |
17.98 | 16.99 | 16.99 | 98,434 |
| 27 Apr 21 |
16.99000 -0.50 |
17.61 | 15.89 | 16.25 | 77,272 |
| 26 Apr 21 |
17.49000 +0.69 |
17.58 | 15.51 | 16.52 | 48,310 |
| 23 Apr 21 |
16.80000 -0.81 |
18.12 | 16.33 | 18.00 | 129,268 |
| 22 Apr 21 |
17.61000 +0.15 |
17.98 | 16.32 | 17.20 | 67,327 |
| 21 Apr 21 |
17.46000 +0.67 |
18.09 | 15.53 | 16.33 | 134,292 |
| 20 Apr 21 |
16.79000 -0.21 |
17.00 | 15.15 | 17.00 | 168,130 |
| 19 Apr 21 |
17.00000 -1.60 |
19.54 | 16.90 | 17.26 | 677,742 |
| 16 Apr 21 |
18.60000 +0.00 |
22.22 | 16.55 | 20.00 | 3,590,103 |
Biomea Fusion Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
0.73560 -0.10 |
0.91 | 0.74 | 0.84 | 3,497,477 |
| 19 Oct 26 |
0.83550 -0.03 |
0.91 | 0.83 | 0.91 | 1,552,924 |
| 16 Oct 26 |
0.86890 +0.03 |
0.97 | 0.80 | 0.84 | 3,782,761 |
| 15 Oct 26 |
0.83640 +0.00 |
0.89 | 0.80 | 0.82 | 3,097,873 |
| 14 Oct 26 |
0.83400 -0.43 |
1.00 | 0.80 | 1.00 | 11,530,386 |
| 13 Oct 26 |
1.26000 -0.10 |
1.44 | 1.23 | 1.43 | 6,236,830 |
| 12 Oct 26 |
1.36000 -0.06 |
1.46 | 1.36 | 1.44 | 873,660 |
| 09 Oct 26 |
1.42000 +0.05 |
1.45 | 1.38 | 1.38 | 1,169,404 |
| 08 Oct 26 |
1.37000 +0.05 |
1.38 | 1.30 | 1.32 | 1,692,243 |
| 07 Oct 26 |
1.32000 +0.07 |
1.34 | 1.25 | 1.27 | 821,000 |
| 06 Oct 26 |
1.25000 -0.05 |
1.31 | 1.24 | 1.28 | 768,818 |
| 05 Oct 26 |
1.30000 +0.03 |
1.31 | 1.22 | 1.27 | 1,043,835 |
| 02 Oct 26 |
1.27000 -0.03 |
1.30 | 1.26 | 1.30 | 843,170 |
| 01 Oct 26 |
1.30000 -0.03 |
1.36 | 1.30 | 1.32 | 1,069,154 |
| 30 Sep 26 |
1.33000 +0.07 |
1.37 | 1.26 | 1.29 | 1,435,721 |
| 29 Sep 26 |
1.26000 -0.03 |
1.30 | 1.25 | 1.28 | 1,502,832 |
| 28 Sep 26 |
1.29000 -0.03 |
1.37 | 1.27 | 1.32 | 1,442,197 |
| 25 Sep 26 |
1.32000 -0.17 |
1.49 | 1.30 | 1.49 | 3,083,456 |
| 24 Sep 26 |
1.49000 +0.05 |
1.50 | 1.39 | 1.46 | 2,185,403 |
| 23 Sep 26 |
1.44000 -0.26 |
1.72 | 1.35 | 1.70 | 9,301,263 |
| 22 Sep 26 |
1.70000 -0.01 |
1.78 | 1.66 | 1.71 | 2,337,434 |
| 21 Sep 26 |
1.71000 -0.12 |
1.85 | 1.67 | 1.84 | 1,776,786 |
| 18 Sep 26 |
1.83000 +0.04 |
1.93 | 1.77 | 1.79 | 1,628,006 |
| 17 Sep 26 |
1.79000 +0.05 |
1.84 | 1.72 | 1.78 | 1,373,455 |
| 16 Sep 26 |
1.74000 -0.06 |
1.84 | 1.71 | 1.80 | 1,594,408 |
| 15 Sep 26 |
1.80000 +0.02 |
1.82 | 1.66 | 1.79 | 1,343,138 |
| 14 Sep 26 |
1.78000 +0.04 |
1.79 | 1.66 | 1.72 | 1,541,299 |
| 11 Sep 26 |
1.74000 +0.04 |
1.78 | 1.70 | 1.75 | 1,470,494 |
| 10 Sep 26 |
1.70000 -0.14 |
1.84 | 1.68 | 1.83 | 2,471,200 |
| 09 Sep 26 |
1.84500 -0.08 |
1.96 | 1.82 | 1.94 | 2,502,282 |
| 08 Sep 26 |
1.93000 -0.10 |
2.07 | 1.89 | 2.00 | 1,853,308 |
| 04 Sep 26 |
2.03000 +0.12 |
2.05 | 1.88 | 1.90 | 3,291,010 |
| 03 Sep 26 |
1.91000 -0.02 |
1.98 | 1.84 | 1.93 | 1,759,412 |
| 02 Sep 26 |
1.93500 +0.13 |
1.94 | 1.71 | 1.80 | 2,136,579 |
| 01 Sep 26 |
1.80000 +0.12 |
1.87 | 1.67 | 1.68 | 2,266,537 |
| 31 Aug 26 |
1.68000 -0.05 |
1.80 | 1.68 | 1.72 | 1,018,960 |
| 28 Aug 26 |
1.73000 +0.05 |
1.75 | 1.65 | 1.69 | 1,168,229 |
| 27 Aug 26 |
1.68000 -0.03 |
1.85 | 1.66 | 1.74 | 1,838,255 |
| 26 Aug 26 |
1.71000 -0.02 |
1.83 | 1.65 | 1.75 | 3,206,182 |
| 25 Aug 26 |
1.73000 +0.14 |
1.81 | 1.58 | 1.63 | 4,422,832 |
| 24 Aug 26 |
1.59000 +0.22 |
1.77 | 1.50 | 1.51 | 11,384,302 |
| 21 Aug 26 |
1.37000 +0.01 |
1.38 | 1.32 | 1.37 | 575,261 |
| 20 Aug 26 |
1.36000 -0.03 |
1.38 | 1.32 | 1.37 | 531,439 |
| 19 Aug 26 |
1.39000 +0.04 |
1.41 | 1.31 | 1.38 | 1,063,622 |
| 18 Aug 26 |
1.35000 +0.00 |
1.41 | 1.33 | 1.35 | 665,333 |
| 17 Aug 26 |
1.35000 +0.03 |
1.39 | 1.30 | 1.32 | 633,932 |
| 14 Aug 26 |
1.32000 +0.04 |
1.34 | 1.26 | 1.27 | 424,204 |
| 13 Aug 26 |
1.28000 +0.00 |
1.32 | 1.27 | 1.27 | 386,617 |
| 12 Aug 26 |
1.28000 -0.01 |
1.32 | 1.26 | 1.30 | 243,238 |
| 11 Aug 26 |
1.29000 +0.02 |
1.32 | 1.28 | 1.28 | 520,457 |
| 10 Aug 26 |
1.27000 +0.01 |
1.29 | 1.23 | 1.23 | 420,627 |
| 07 Aug 26 |
1.26000 +0.01 |
1.28 | 1.22 | 1.25 | 425,121 |
| 06 Aug 26 |
1.25000 -0.01 |
1.32 | 1.24 | 1.25 | 434,663 |
| 05 Aug 26 |
1.26000 +0.03 |
1.27 | 1.22 | 1.24 | 396,397 |
| 04 Aug 26 |
1.23000 +0.03 |
1.26 | 1.21 | 1.21 | 622,591 |
| 03 Aug 26 |
1.20000 +0.03 |
1.22 | 1.13 | 1.17 | 844,012 |
| 31 Jul 26 |
1.17000 -0.05 |
1.24 | 1.17 | 1.22 | 469,291 |
| 30 Jul 26 |
1.22000 +0.00 |
1.25 | 1.21 | 1.21 | 322,966 |
| 29 Jul 26 |
1.22000 -0.03 |
1.27 | 1.22 | 1.25 | 358,607 |
| 28 Jul 26 |
1.25000 -0.01 |
1.28 | 1.21 | 1.25 | 695,189 |
| 27 Jul 26 |
1.26000 +0.01 |
1.32 | 1.26 | 1.26 | 536,230 |
| 24 Jul 26 |
1.25000 -0.01 |
1.29 | 1.23 | 1.26 | 398,410 |
| 23 Jul 26 |
1.26000 -0.03 |
1.28 | 1.24 | 1.25 | 358,970 |
| 22 Jul 26 |
1.29000 -0.04 |
1.33 | 1.25 | 1.32 | 331,892 |
| 21 Jul 26 |
1.33000 +0.02 |
1.34 | 1.29 | 1.33 | 306,243 |
| 20 Jul 26 |
1.31000 +0.03 |
1.34 | 1.27 | 1.28 | 421,886 |
| 17 Jul 26 |
1.28000 +0.02 |
1.32 | 1.23 | 1.24 | 523,945 |
| 16 Jul 26 |
1.26000 -0.03 |
1.27 | 1.23 | 1.27 | 552,418 |
| 15 Jul 26 |
1.29000 +0.00 |
1.29 | 1.24 | 1.28 | 571,071 |
| 14 Jul 26 |
1.29000 -0.04 |
1.35 | 1.28 | 1.32 | 722,089 |
| 13 Jul 26 |
1.33000 +0.01 |
1.34 | 1.24 | 1.31 | 1,046,986 |
| 10 Jul 26 |
1.32000 +0.01 |
1.33 | 1.20 | 1.30 | 1,404,650 |
| 09 Jul 26 |
1.31000 +0.01 |
1.35 | 1.28 | 1.31 | 755,585 |
| 08 Jul 26 |
1.30000 -0.10 |
1.42 | 1.28 | 1.40 | 1,733,153 |
| 07 Jul 26 |
1.40000 +0.02 |
1.42 | 1.36 | 1.37 | 553,254 |
| 06 Jul 26 |
1.38000 -0.03 |
1.46 | 1.36 | 1.44 | 844,868 |
| 02 Jul 26 |
1.41000 +0.05 |
1.51 | 1.35 | 1.38 | 1,661,431 |
| 01 Jul 26 |
1.36000 -0.11 |
1.49 | 1.32 | 1.48 | 1,379,499 |
| 30 Jun 26 |
1.47000 +0.08 |
1.50 | 1.40 | 1.40 | 1,501,548 |
| 29 Jun 26 |
1.39000 +0.07 |
1.41 | 1.31 | 1.32 | 1,188,029 |
| 26 Jun 26 |
1.32000 +0.09 |
1.33 | 1.22 | 1.23 | 1,346,970 |
| 25 Jun 26 |
1.23000 -0.02 |
1.27 | 1.22 | 1.27 | 1,099,785 |
| 24 Jun 26 |
1.25000 +0.02 |
1.28 | 1.23 | 1.24 | 606,549 |
| 23 Jun 26 |
1.23000 +0.00 |
1.28 | 1.22 | 1.23 | 435,187 |
| 22 Jun 26 |
1.23000 +0.05 |
1.28 | 1.18 | 1.18 | 1,067,577 |
| 18 Jun 26 |
1.18000 -0.02 |
1.26 | 1.16 | 1.22 | 743,972 |
| 17 Jun 26 |
1.20000 +0.04 |
1.24 | 1.16 | 1.17 | 707,697 |
| 16 Jun 26 |
1.16000 -0.04 |
1.21 | 1.15 | 1.21 | 805,206 |
| 15 Jun 26 |
1.20000 +0.03 |
1.25 | 1.18 | 1.20 | 811,581 |
| 12 Jun 26 |
1.17000 -0.02 |
1.24 | 1.17 | 1.17 | 609,702 |
| 11 Jun 26 |
1.19000 +0.04 |
1.21 | 1.14 | 1.16 | 754,308 |
| 10 Jun 26 |
1.15000 +0.01 |
1.19 | 1.11 | 1.12 | 731,360 |
| 09 Jun 26 |
1.13500 -0.01 |
1.22 | 1.10 | 1.18 | 1,017,581 |
| 08 Jun 26 |
1.15000 -0.12 |
1.23 | 1.10 | 1.22 | 2,281,067 |
| 05 Jun 26 |
1.27000 -0.10 |
1.39 | 1.26 | 1.39 | 1,332,004 |
| 04 Jun 26 |
1.37000 +0.07 |
1.48 | 1.34 | 1.34 | 1,482,351 |
| 03 Jun 26 |
1.30000 -0.07 |
1.39 | 1.29 | 1.38 | 1,298,162 |
| 02 Jun 26 |
1.37000 -0.02 |
1.43 | 1.35 | 1.40 | 883,091 |
| 01 Jun 26 |
1.39000 +0.01 |
1.43 | 1.33 | 1.37 | 1,082,636 |
| 29 May 26 |
1.38000 +0.00 |
1.42 | 1.35 | 1.41 | 516,540 |
| 28 May 26 |
1.38000 +0.02 |
1.43 | 1.35 | 1.43 | 690,391 |
| 27 May 26 |
1.36000 -0.05 |
1.46 | 1.35 | 1.40 | 753,872 |
| 26 May 26 |
1.41000 -0.01 |
1.45 | 1.32 | 1.44 | 1,403,692 |
| 22 May 26 |
1.42000 +0.05 |
1.46 | 1.37 | 1.37 | 910,904 |
| 21 May 26 |
1.37000 +0.04 |
1.40 | 1.30 | 1.33 | 777,835 |
| 20 May 26 |
1.33000 +0.11 |
1.35 | 1.22 | 1.23 | 1,136,636 |
| 19 May 26 |
1.22000 -0.03 |
1.28 | 1.21 | 1.25 | 1,094,065 |
| 18 May 26 |
1.25000 -0.10 |
1.39 | 1.23 | 1.35 | 1,792,733 |
| 15 May 26 |
1.35000 -0.08 |
1.45 | 1.32 | 1.42 | 1,906,739 |
| 14 May 26 |
1.43000 -0.05 |
1.50 | 1.42 | 1.48 | 1,223,134 |
| 13 May 26 |
1.48000 -0.10 |
1.60 | 1.48 | 1.58 | 913,756 |
| 12 May 26 |
1.58000 +0.01 |
1.60 | 1.52 | 1.58 | 583,823 |
| 11 May 26 |
1.57000 +0.03 |
1.70 | 1.50 | 1.55 | 1,550,865 |
| 08 May 26 |
1.54000 -0.09 |
1.70 | 1.53 | 1.62 | 1,078,775 |
| 07 May 26 |
1.63000 +0.03 |
1.65 | 1.55 | 1.60 | 981,073 |
| 06 May 26 |
1.60000 +0.08 |
1.73 | 1.59 | 1.64 | 1,834,117 |
| 05 May 26 |
1.52000 +0.04 |
1.56 | 1.46 | 1.52 | 1,123,586 |
| 04 May 26 |
1.48000 +0.11 |
1.53 | 1.28 | 1.37 | 2,553,731 |
| 01 May 26 |
1.37000 +0.01 |
1.39 | 1.32 | 1.37 | 1,311,331 |
| 30 Apr 26 |
1.36000 -0.09 |
1.50 | 1.35 | 1.47 | 1,967,453 |
| 29 Apr 26 |
1.45000 -0.08 |
1.54 | 1.43 | 1.50 | 1,515,767 |
| 28 Apr 26 |
1.53000 -0.20 |
1.75 | 1.53 | 1.72 | 2,229,953 |
| 27 Apr 26 |
1.73000 -0.16 |
1.92 | 1.72 | 1.90 | 1,324,670 |
| 24 Apr 26 |
1.89000 +0.02 |
1.99 | 1.85 | 1.89 | 1,246,828 |
| 23 Apr 26 |
1.87000 +0.02 |
1.92 | 1.83 | 1.87 | 1,165,271 |
| 22 Apr 26 |
1.85000 -0.06 |
1.97 | 1.78 | 1.94 | 1,615,280 |
| 21 Apr 26 |
1.91000 -0.14 |
2.06 | 1.90 | 2.06 | 1,515,839 |
| 20 Apr 26 |
2.05000 -0.16 |
2.24 | 2.03 | 2.21 | 1,718,681 |
| 17 Apr 26 |
2.21000 +0.28 |
2.22 | 1.95 | 1.98 | 3,363,497 |
| 16 Apr 26 |
1.93000 -0.04 |
2.00 | 1.89 | 1.97 | 1,082,433 |
| 15 Apr 26 |
1.97000 +0.02 |
1.99 | 1.86 | 1.97 | 1,213,556 |
| 14 Apr 26 |
1.95000 +0.07 |
1.97 | 1.85 | 1.90 | 1,544,728 |
| 13 Apr 26 |
1.88000 +0.01 |
1.95 | 1.84 | 1.86 | 1,327,742 |
| 10 Apr 26 |
1.87000 +0.02 |
1.88 | 1.74 | 1.85 | 1,133,515 |
| 09 Apr 26 |
1.85000 +0.09 |
1.91 | 1.68 | 1.73 | 2,233,590 |
| 08 Apr 26 |
1.76000 -0.14 |
2.00 | 1.73 | 1.90 | 4,257,203 |
| 07 Apr 26 |
1.90000 +0.39 |
1.91 | 1.43 | 1.53 | 5,572,161 |
| 06 Apr 26 |
1.51000 -0.03 |
1.55 | 1.49 | 1.53 | 1,348,332 |
| 02 Apr 26 |
1.54000 +0.05 |
1.54 | 1.39 | 1.47 | 1,182,255 |
| 01 Apr 26 |
1.49000 -0.04 |
1.55 | 1.46 | 1.53 | 1,313,350 |
| 31 Mar 26 |
1.53000 +0.21 |
1.59 | 1.32 | 1.33 | 3,894,161 |
| 30 Mar 26 |
1.32000 +0.00 |
1.36 | 1.27 | 1.36 | 862,503 |
| 27 Mar 26 |
1.32000 -0.05 |
1.42 | 1.26 | 1.36 | 1,851,823 |
| 26 Mar 26 |
1.37000 +0.15 |
1.43 | 1.21 | 1.25 | 2,900,027 |
| 25 Mar 26 |
1.22000 +0.09 |
1.26 | 1.14 | 1.14 | 1,934,641 |
| 24 Mar 26 |
1.13000 +0.01 |
1.14 | 1.07 | 1.12 | 1,014,360 |
| 23 Mar 26 |
1.12000 -0.02 |
1.19 | 1.09 | 1.19 | 1,057,888 |
| 20 Mar 26 |
1.14000 +0.05 |
1.16 | 1.10 | 1.15 | 981,483 |
| 19 Mar 26 |
1.09000 -0.08 |
1.15 | 1.09 | 1.15 | 1,530,993 |
| 18 Mar 26 |
1.17000 -0.05 |
1.22 | 1.13 | 1.21 | 1,317,357 |
| 17 Mar 26 |
1.22000 -0.03 |
1.29 | 1.19 | 1.27 | 1,333,126 |
| 16 Mar 26 |
1.25000 -0.11 |
1.41 | 1.24 | 1.40 | 1,675,008 |
| 13 Mar 26 |
1.36000 -0.05 |
1.45 | 1.34 | 1.41 | 605,668 |
| 12 Mar 26 |
1.41000 -0.09 |
1.47 | 1.40 | 1.46 | 749,138 |
| 11 Mar 26 |
1.50000 +0.03 |
1.50 | 1.42 | 1.49 | 558,391 |
| 10 Mar 26 |
1.47000 +0.05 |
1.59 | 1.42 | 1.42 | 1,722,197 |
| 09 Mar 26 |
1.42000 +0.03 |
1.50 | 1.33 | 1.35 | 1,412,114 |
| 06 Mar 26 |
1.39000 +0.02 |
1.39 | 1.33 | 1.34 | 527,874 |
| 05 Mar 26 |
1.37000 -0.02 |
1.41 | 1.33 | 1.38 | 578,064 |
| 04 Mar 26 |
1.39000 +0.06 |
1.41 | 1.32 | 1.39 | 759,075 |
| 03 Mar 26 |
1.33000 -0.04 |
1.37 | 1.25 | 1.32 | 1,148,384 |
| 02 Mar 26 |
1.37000 +0.00 |
1.42 | 1.31 | 1.38 | 878,209 |
| 27 Feb 26 |
1.37000 -0.08 |
1.46 | 1.33 | 1.42 | 1,165,395 |
| 26 Feb 26 |
1.45000 +0.04 |
1.45 | 1.40 | 1.40 | 871,125 |
| 25 Feb 26 |
1.41000 +0.10 |
1.43 | 1.34 | 1.38 | 1,308,627 |
| 24 Feb 26 |
1.31000 +0.03 |
1.37 | 1.28 | 1.31 | 1,193,496 |
| 23 Feb 26 |
1.28000 -0.04 |
1.34 | 1.25 | 1.34 | 494,466 |
| 20 Feb 26 |
1.32000 +0.00 |
1.37 | 1.28 | 1.30 | 757,733 |
| 19 Feb 26 |
1.32000 +0.04 |
1.33 | 1.26 | 1.30 | 660,114 |
| 18 Feb 26 |
1.28000 -0.05 |
1.35 | 1.26 | 1.32 | 708,031 |
| 17 Feb 26 |
1.33000 +0.08 |
1.36 | 1.25 | 1.27 | 774,394 |
| 13 Feb 26 |
1.25000 +0.00 |
1.29 | 1.24 | 1.25 | 325,688 |
| 12 Feb 26 |
1.25000 -0.06 |
1.34 | 1.20 | 1.34 | 815,277 |
| 11 Feb 26 |
1.31000 -0.04 |
1.37 | 1.26 | 1.36 | 656,208 |
| 10 Feb 26 |
1.35000 +0.05 |
1.40 | 1.29 | 1.29 | 1,087,115 |
| 09 Feb 26 |
1.30000 +0.08 |
1.36 | 1.21 | 1.22 | 1,044,998 |
| 06 Feb 26 |
1.22000 +0.08 |
1.22 | 1.11 | 1.17 | 1,176,226 |
| 05 Feb 26 |
1.14000 +0.05 |
1.22 | 1.09 | 1.10 | 2,745,274 |
| 04 Feb 26 |
1.09000 -0.02 |
1.13 | 1.03 | 1.12 | 1,009,363 |
| 03 Feb 26 |
1.11000 +0.01 |
1.17 | 1.06 | 1.12 | 845,823 |
| 02 Feb 26 |
1.10000 -0.02 |
1.17 | 1.04 | 1.12 | 1,393,782 |
| 30 Jan 26 |
1.12000 -0.06 |
1.21 | 1.11 | 1.17 | 1,195,027 |
| 29 Jan 26 |
1.18000 -0.08 |
1.27 | 1.16 | 1.27 | 1,633,822 |
| 28 Jan 26 |
1.26000 -0.04 |
1.32 | 1.24 | 1.31 | 694,917 |
| 27 Jan 26 |
1.30000 +0.03 |
1.32 | 1.24 | 1.30 | 878,049 |
| 26 Jan 26 |
1.27000 -0.07 |
1.34 | 1.26 | 1.33 | 1,117,507 |
| 23 Jan 26 |
1.34000 -0.09 |
1.43 | 1.33 | 1.43 | 1,141,062 |
| 22 Jan 26 |
1.43000 +0.02 |
1.48 | 1.38 | 1.41 | 738,340 |
| 21 Jan 26 |
1.41000 +0.03 |
1.43 | 1.35 | 1.40 | 905,078 |
| 20 Jan 26 |
1.38000 -0.03 |
1.43 | 1.31 | 1.34 | 1,143,853 |
| 16 Jan 26 |
1.41000 +0.01 |
1.44 | 1.31 | 1.41 | 1,557,899 |
| 15 Jan 26 |
1.39500 -0.23 |
1.66 | 1.38 | 1.66 | 2,485,894 |
| 14 Jan 26 |
1.62000 +0.10 |
1.65 | 1.50 | 1.52 | 2,362,256 |
| 13 Jan 26 |
1.52000 +0.06 |
1.53 | 1.43 | 1.52 | 1,951,074 |
| 12 Jan 26 |
1.46000 +0.04 |
1.55 | 1.43 | 1.46 | 2,822,470 |
| 09 Jan 26 |
1.42000 +0.08 |
1.44 | 1.34 | 1.36 | 1,475,120 |
| 08 Jan 26 |
1.34000 +0.01 |
1.36 | 1.27 | 1.34 | 788,112 |
| 07 Jan 26 |
1.33000 +0.07 |
1.37 | 1.24 | 1.24 | 900,475 |
| 06 Jan 26 |
1.26000 -0.02 |
1.28 | 1.23 | 1.28 | 597,263 |
| 05 Jan 26 |
1.28000 -0.06 |
1.36 | 1.27 | 1.35 | 883,689 |
| 02 Jan 26 |
1.34000 +0.10 |
1.35 | 1.24 | 1.26 | 675,286 |
| 31 Dec 25 |
1.24000 +0.02 |
1.25 | 1.20 | 1.20 | 867,249 |
| 30 Dec 25 |
1.22000 +0.01 |
1.24 | 1.20 | 1.24 | 701,660 |
| 29 Dec 25 |
1.21000 -0.11 |
1.33 | 1.21 | 1.31 | 916,764 |
| 26 Dec 25 |
1.32000 +0.03 |
1.34 | 1.24 | 1.27 | 531,863 |
| 24 Dec 25 |
1.29000 +0.02 |
1.30 | 1.25 | 1.27 | 492,709 |
| 23 Dec 25 |
1.27000 -0.06 |
1.35 | 1.25 | 1.33 | 884,254 |
| 22 Dec 25 |
1.33000 -0.07 |
1.41 | 1.33 | 1.40 | 1,074,462 |
| 19 Dec 25 |
1.40000 +0.05 |
1.40 | 1.30 | 1.38 | 1,491,113 |
| 18 Dec 25 |
1.35000 +0.00 |
1.38 | 1.30 | 1.35 | 767,236 |
| 17 Dec 25 |
1.35000 -0.02 |
1.42 | 1.31 | 1.38 | 973,003 |
| 16 Dec 25 |
1.37000 +0.03 |
1.38 | 1.28 | 1.37 | 1,085,645 |
| 15 Dec 25 |
1.34000 -0.07 |
1.47 | 1.28 | 1.47 | 1,683,311 |
| 12 Dec 25 |
1.41000 -0.11 |
1.54 | 1.41 | 1.53 | 1,200,707 |
| 11 Dec 25 |
1.52000 -0.02 |
1.54 | 1.40 | 1.53 | 2,166,768 |
| 10 Dec 25 |
1.54000 +0.20 |
1.56 | 1.35 | 1.38 | 3,219,424 |
| 09 Dec 25 |
1.34000 -0.01 |
1.42 | 1.31 | 1.35 | 1,432,407 |
| 08 Dec 25 |
1.35000 +0.13 |
1.38 | 1.19 | 1.25 | 1,942,415 |
| 05 Dec 25 |
1.22000 +0.03 |
1.46 | 1.18 | 1.37 | 4,952,191 |
| 04 Dec 25 |
1.19000 +0.14 |
1.20 | 1.02 | 1.04 | 1,604,350 |
| 03 Dec 25 |
1.05000 +0.09 |
1.07 | 0.96 | 1.00 | 1,590,157 |
| 02 Dec 25 |
0.95730 -0.05 |
1.04 | 0.95 | 1.04 | 1,597,182 |
| 01 Dec 25 |
1.01000 -0.08 |
1.07 | 1.01 | 1.07 | 854,509 |
| 28 Nov 25 |
1.09000 +0.02 |
1.12 | 1.05 | 1.05 | 686,736 |
| 26 Nov 25 |
1.07000 +0.04 |
1.10 | 1.02 | 1.05 | 990,887 |
| 25 Nov 25 |
1.03000 +0.02 |
1.04 | 0.98 | 1.02 | 1,052,242 |
| 24 Nov 25 |
1.01000 +0.03 |
1.02 | 0.93 | 0.97 | 1,080,586 |
| 21 Nov 25 |
0.98200 -0.02 |
1.00 | 0.87 | 0.98 | 2,540,110 |
| 20 Nov 25 |
1.00000 -0.10 |
1.14 | 1.00 | 1.11 | 1,566,088 |
| 19 Nov 25 |
1.10000 -0.08 |
1.17 | 1.06 | 1.16 | 1,415,265 |
| 18 Nov 25 |
1.18000 +0.02 |
1.18 | 1.12 | 1.15 | 955,180 |
| 17 Nov 25 |
1.16000 -0.12 |
1.25 | 1.15 | 1.25 | 1,976,456 |
| 14 Nov 25 |
1.28000 -0.01 |
1.32 | 1.26 | 1.27 | 675,406 |
| 13 Nov 25 |
1.29000 -0.08 |
1.37 | 1.28 | 1.36 | 1,575,421 |
| 12 Nov 25 |
1.37000 -0.03 |
1.42 | 1.34 | 1.42 | 494,763 |
| 11 Nov 25 |
1.40000 +0.03 |
1.40 | 1.33 | 1.37 | 1,021,221 |
| 10 Nov 25 |
1.37000 +0.00 |
1.40 | 1.33 | 1.40 | 900,199 |
| 07 Nov 25 |
1.37000 +0.07 |
1.38 | 1.24 | 1.27 | 1,155,650 |
| 06 Nov 25 |
1.30000 -0.04 |
1.34 | 1.28 | 1.33 | 552,327 |
| 05 Nov 25 |
1.34000 +0.08 |
1.36 | 1.22 | 1.25 | 907,086 |
| 04 Nov 25 |
1.26000 -0.06 |
1.32 | 1.24 | 1.29 | 1,208,052 |
| 03 Nov 25 |
1.32000 -0.04 |
1.39 | 1.27 | 1.38 | 1,321,917 |
| 31 Oct 25 |
1.36000 +0.03 |
1.38 | 1.31 | 1.36 | 816,548 |
| 30 Oct 25 |
1.33000 -0.04 |
1.38 | 1.31 | 1.36 | 1,201,767 |
| 29 Oct 25 |
1.37000 -0.01 |
1.42 | 1.34 | 1.41 | 1,229,508 |
| 28 Oct 25 |
1.38000 -0.04 |
1.45 | 1.37 | 1.42 | 1,486,947 |
| 27 Oct 25 |
1.42000 -0.04 |
1.50 | 1.39 | 1.48 | 3,072,233 |
| 24 Oct 25 |
1.46000 +0.08 |
1.46 | 1.38 | 1.39 | 1,658,659 |
| 23 Oct 25 |
1.38000 -0.06 |
1.51 | 1.34 | 1.51 | 4,414,820 |
| 22 Oct 25 |
1.44000 -0.15 |
1.58 | 1.41 | 1.58 | 2,955,896 |
| 21 Oct 25 |
1.59000 -0.01 |
1.62 | 1.56 | 1.61 | 893,202 |
| 20 Oct 25 |
1.60000 +0.09 |
1.62 | 1.53 | 1.53 | 1,220,012 |
| 17 Oct 25 |
1.51000 -0.08 |
1.61 | 1.45 | 1.60 | 2,879,062 |
| 16 Oct 25 |
1.59000 -0.06 |
1.69 | 1.59 | 1.65 | 1,297,293 |
| 15 Oct 25 |
1.65000 -0.02 |
1.71 | 1.63 | 1.70 | 1,325,510 |
| 14 Oct 25 |
1.67000 +0.02 |
1.68 | 1.57 | 1.63 | 1,625,844 |
| 13 Oct 25 |
1.65000 -0.03 |
1.71 | 1.60 | 1.69 | 1,952,677 |
| 10 Oct 25 |
1.68000 -0.11 |
1.78 | 1.65 | 1.78 | 3,194,376 |
| 09 Oct 25 |
1.79000 +0.11 |
1.79 | 1.66 | 1.70 | 3,317,580 |
| 08 Oct 25 |
1.68000 -0.17 |
1.89 | 1.67 | 1.87 | 6,798,695 |
| 07 Oct 25 |
1.84500 -0.83 |
2.01 | 1.66 | 1.98 | 21,396,302 |
| 06 Oct 25 |
2.67000 +0.52 |
2.99 | 2.15 | 2.17 | 11,879,107 |
| 03 Oct 25 |
2.15000 +0.02 |
2.23 | 2.13 | 2.15 | 402,633 |
| 02 Oct 25 |
2.13000 +0.04 |
2.14 | 2.03 | 2.11 | 416,080 |
| 01 Oct 25 |
2.09000 +0.07 |
2.18 | 2.00 | 2.00 | 619,585 |
| 30 Sep 25 |
2.02000 -0.04 |
2.07 | 1.98 | 2.06 | 441,870 |
| 29 Sep 25 |
2.06000 -0.04 |
2.14 | 2.03 | 2.10 | 422,204 |
| 26 Sep 25 |
2.10000 +0.05 |
2.12 | 2.01 | 2.03 | 670,137 |
| 25 Sep 25 |
2.05000 -0.01 |
2.05 | 1.97 | 2.01 | 717,518 |
| 24 Sep 25 |
2.06000 +0.07 |
2.10 | 2.01 | 2.03 | 607,087 |
| 23 Sep 25 |
1.99000 -0.04 |
2.10 | 1.96 | 2.04 | 895,398 |
| 22 Sep 25 |
2.03000 +0.08 |
2.05 | 1.90 | 1.97 | 672,104 |
| 19 Sep 25 |
1.95000 -0.13 |
2.10 | 1.95 | 2.10 | 1,434,512 |
| 18 Sep 25 |
2.08000 +0.12 |
2.09 | 1.98 | 2.02 | 680,570 |
| 17 Sep 25 |
1.96000 -0.06 |
2.08 | 1.95 | 2.06 | 667,494 |
| 16 Sep 25 |
2.02000 +0.06 |
2.11 | 1.94 | 1.98 | 1,393,793 |
| 15 Sep 25 |
1.96000 +0.03 |
1.97 | 1.86 | 1.93 | 487,587 |
| 12 Sep 25 |
1.93000 -0.05 |
1.99 | 1.91 | 1.99 | 527,601 |
| 11 Sep 25 |
1.98000 +0.14 |
1.99 | 1.86 | 1.86 | 760,018 |
| 10 Sep 25 |
1.84000 -0.02 |
1.86 | 1.81 | 1.85 | 271,714 |
| 09 Sep 25 |
1.86000 +0.05 |
1.86 | 1.77 | 1.81 | 416,895 |
| 08 Sep 25 |
1.81000 -0.11 |
1.92 | 1.80 | 1.92 | 637,047 |
| 05 Sep 25 |
1.92000 +0.09 |
1.94 | 1.83 | 1.83 | 492,643 |
| 04 Sep 25 |
1.83000 -0.09 |
1.95 | 1.79 | 1.95 | 664,588 |
| 03 Sep 25 |
1.92000 -0.11 |
2.08 | 1.92 | 2.03 | 484,731 |
| 02 Sep 25 |
2.03000 +0.08 |
2.06 | 1.93 | 1.97 | 871,668 |
| 29 Aug 25 |
1.95000 +0.03 |
2.00 | 1.87 | 1.93 | 590,712 |
| 28 Aug 25 |
1.92000 +0.06 |
2.05 | 1.88 | 1.96 | 1,584,955 |
| 27 Aug 25 |
1.86000 +0.03 |
1.88 | 1.82 | 1.83 | 343,715 |
| 26 Aug 25 |
1.83000 +0.02 |
1.85 | 1.78 | 1.82 | 291,386 |
| 25 Aug 25 |
1.81000 -0.02 |
1.95 | 1.80 | 1.86 | 794,948 |
| 22 Aug 25 |
1.83000 +0.04 |
1.85 | 1.77 | 1.80 | 344,459 |
| 21 Aug 25 |
1.79500 +0.01 |
1.80 | 1.72 | 1.74 | 222,475 |
| 20 Aug 25 |
1.78000 +0.06 |
1.86 | 1.70 | 1.70 | 731,436 |
| 19 Aug 25 |
1.72000 -0.02 |
1.77 | 1.69 | 1.77 | 337,218 |
| 18 Aug 25 |
1.74000 +0.01 |
1.76 | 1.69 | 1.69 | 461,255 |
| 15 Aug 25 |
1.73000 +0.04 |
1.73 | 1.66 | 1.69 | 356,113 |
| 14 Aug 25 |
1.69000 -0.03 |
1.73 | 1.65 | 1.72 | 219,453 |
| 13 Aug 25 |
1.72000 +0.07 |
1.74 | 1.64 | 1.64 | 744,642 |
| 12 Aug 25 |
1.65000 +0.12 |
1.65 | 1.51 | 1.54 | 454,734 |
| 11 Aug 25 |
1.53000 -0.01 |
1.56 | 1.51 | 1.55 | 641,433 |
| 08 Aug 25 |
1.54000 -0.09 |
1.63 | 1.53 | 1.62 | 1,088,532 |
| 07 Aug 25 |
1.63000 +0.04 |
1.70 | 1.58 | 1.64 | 1,379,736 |
| 06 Aug 25 |
1.59000 +0.01 |
1.62 | 1.50 | 1.61 | 1,070,030 |
| 05 Aug 25 |
1.58000 -0.03 |
1.65 | 1.56 | 1.63 | 732,703 |
| 04 Aug 25 |
1.61000 +0.04 |
1.64 | 1.56 | 1.58 | 596,938 |
| 01 Aug 25 |
1.57000 -0.09 |
1.65 | 1.53 | 1.64 | 1,060,428 |
| 31 Jul 25 |
1.66000 +0.00 |
1.75 | 1.64 | 1.68 | 989,369 |
| 30 Jul 25 |
1.66000 +0.01 |
1.74 | 1.64 | 1.69 | 539,468 |
| 29 Jul 25 |
1.65000 -0.15 |
1.81 | 1.65 | 1.80 | 890,074 |
| 28 Jul 25 |
1.80000 -0.03 |
1.85 | 1.77 | 1.82 | 800,746 |
| 25 Jul 25 |
1.83000 +0.02 |
1.84 | 1.72 | 1.83 | 1,035,056 |
| 24 Jul 25 |
1.81000 -0.04 |
1.90 | 1.78 | 1.86 | 658,773 |
| 23 Jul 25 |
1.85000 +0.03 |
1.89 | 1.79 | 1.85 | 1,033,745 |
| 22 Jul 25 |
1.82000 -0.01 |
1.84 | 1.79 | 1.84 | 556,156 |
| 21 Jul 25 |
1.83000 -0.02 |
1.89 | 1.80 | 1.89 | 606,049 |
| 18 Jul 25 |
1.85000 -0.03 |
1.91 | 1.84 | 1.88 | 401,682 |
| 17 Jul 25 |
1.88000 -0.03 |
1.97 | 1.87 | 1.90 | 629,644 |
| 16 Jul 25 |
1.91000 +0.13 |
1.93 | 1.82 | 1.85 | 703,531 |
| 15 Jul 25 |
1.78000 -0.16 |
1.95 | 1.77 | 1.95 | 1,027,983 |
| 14 Jul 25 |
1.94000 -0.06 |
2.00 | 1.87 | 1.97 | 747,923 |
| 11 Jul 25 |
2.00000 +0.07 |
2.01 | 1.87 | 1.91 | 729,698 |
| 10 Jul 25 |
1.93000 -0.02 |
2.00 | 1.89 | 1.95 | 1,020,045 |
| 09 Jul 25 |
1.95000 +0.09 |
2.03 | 1.90 | 1.93 | 2,429,795 |
| 08 Jul 25 |
1.86000 +0.17 |
1.87 | 1.67 | 1.70 | 1,728,659 |
| 07 Jul 25 |
1.69000 +0.03 |
1.73 | 1.60 | 1.67 | 1,547,647 |
| 03 Jul 25 |
1.66000 +0.01 |
1.70 | 1.58 | 1.67 | 1,289,449 |
| 02 Jul 25 |
1.65000 -0.07 |
1.71 | 1.63 | 1.71 | 1,601,346 |
| 01 Jul 25 |
1.72000 -0.08 |
1.80 | 1.63 | 1.80 | 2,185,434 |
| 30 Jun 25 |
1.80000 -0.01 |
1.92 | 1.74 | 1.83 | 1,267,477 |
| 27 Jun 25 |
1.81000 -0.18 |
1.99 | 1.81 | 1.98 | 4,173,914 |
| 26 Jun 25 |
1.99000 +0.05 |
1.99 | 1.82 | 1.90 | 1,555,291 |
| 25 Jun 25 |
1.94000 +0.06 |
1.95 | 1.80 | 1.89 | 1,666,776 |
| 24 Jun 25 |
1.88000 +0.19 |
1.89 | 1.72 | 1.77 | 1,676,028 |
| 23 Jun 25 |
1.69000 -0.12 |
1.82 | 1.63 | 1.82 | 1,918,920 |
| 20 Jun 25 |
1.81000 -0.10 |
1.95 | 1.79 | 1.95 | 2,504,085 |
| 18 Jun 25 |
1.91000 -0.99 |
2.23 | 1.84 | 2.06 | 11,602,455 |
| 17 Jun 25 |
2.90000 +0.27 |
3.08 | 2.60 | 2.63 | 1,954,790 |
| 16 Jun 25 |
2.63000 +0.27 |
2.74 | 2.24 | 2.36 | 1,577,705 |
| 13 Jun 25 |
2.36000 -0.25 |
2.58 | 2.36 | 2.57 | 905,508 |
| 12 Jun 25 |
2.61000 +0.11 |
2.65 | 2.43 | 2.50 | 959,411 |
| 11 Jun 25 |
2.50000 -0.03 |
2.63 | 2.34 | 2.54 | 1,223,823 |
| 10 Jun 25 |
2.53000 -0.10 |
2.71 | 2.45 | 2.70 | 952,088 |
| 09 Jun 25 |
2.63000 +0.14 |
2.65 | 2.38 | 2.58 | 1,553,823 |
| 06 Jun 25 |
2.49000 +0.04 |
2.58 | 2.41 | 2.55 | 1,264,719 |
| 05 Jun 25 |
2.45000 -0.41 |
3.00 | 2.40 | 2.89 | 4,103,041 |
| 04 Jun 25 |
2.86000 +0.37 |
3.04 | 2.30 | 2.51 | 7,598,379 |
| 03 Jun 25 |
2.49000 +0.94 |
2.69 | 1.52 | 1.58 | 62,132,276 |
| 02 Jun 25 |
1.55000 +0.11 |
1.56 | 1.38 | 1.46 | 592,370 |
| 30 May 25 |
1.44000 -0.05 |
1.52 | 1.41 | 1.45 | 543,190 |
| 29 May 25 |
1.49000 +0.10 |
1.50 | 1.39 | 1.43 | 698,431 |
| 28 May 25 |
1.39000 -0.03 |
1.42 | 1.29 | 1.42 | 768,004 |
| 27 May 25 |
1.42000 -0.06 |
1.52 | 1.37 | 1.50 | 818,948 |
| 23 May 25 |
1.48000 +0.03 |
1.48 | 1.36 | 1.43 | 476,115 |
| 22 May 25 |
1.45000 +0.00 |
1.46 | 1.36 | 1.43 | 751,346 |
| 21 May 25 |
1.45000 -0.12 |
1.58 | 1.40 | 1.52 | 735,175 |
| 20 May 25 |
1.57000 +0.06 |
1.58 | 1.48 | 1.49 | 621,389 |
| 19 May 25 |
1.51000 -0.01 |
1.59 | 1.44 | 1.49 | 464,253 |
| 16 May 25 |
1.52000 +0.09 |
1.53 | 1.40 | 1.45 | 576,484 |
| 15 May 25 |
1.43000 -0.03 |
1.53 | 1.38 | 1.46 | 514,336 |
| 14 May 25 |
1.46000 -0.17 |
1.64 | 1.45 | 1.64 | 1,084,198 |
| 13 May 25 |
1.63000 -0.14 |
1.82 | 1.63 | 1.76 | 744,340 |
| 12 May 25 |
1.77000 +0.14 |
1.80 | 1.67 | 1.70 | 504,608 |
| 09 May 25 |
1.63000 -0.12 |
1.84 | 1.62 | 1.75 | 538,530 |
| 08 May 25 |
1.75000 +0.05 |
1.80 | 1.65 | 1.73 | 552,522 |
| 07 May 25 |
1.70000 +0.03 |
1.75 | 1.61 | 1.70 | 1,131,926 |
| 06 May 25 |
1.67000 -0.33 |
1.95 | 1.62 | 1.92 | 1,430,898 |
| 05 May 25 |
2.00000 -0.18 |
2.30 | 1.98 | 2.18 | 425,123 |
| 02 May 25 |
2.18000 +0.15 |
2.25 | 2.06 | 2.06 | 677,683 |
| 01 May 25 |
2.03000 -0.07 |
2.19 | 2.00 | 2.10 | 542,162 |
| 30 Apr 25 |
2.10000 -0.10 |
2.19 | 2.07 | 2.18 | 637,558 |
| 29 Apr 25 |
2.20000 -0.04 |
2.27 | 2.16 | 2.23 | 366,422 |
| 28 Apr 25 |
2.24000 +0.05 |
2.30 | 2.13 | 2.30 | 430,840 |
| 25 Apr 25 |
2.19000 -0.11 |
2.41 | 2.15 | 2.32 | 745,311 |
| 24 Apr 25 |
2.30000 +0.24 |
2.34 | 2.00 | 2.06 | 664,526 |
| 23 Apr 25 |
2.06000 +0.11 |
2.10 | 1.93 | 2.02 | 725,723 |
| 22 Apr 25 |
1.95000 +0.23 |
1.95 | 1.73 | 1.80 | 1,062,853 |
| 21 Apr 25 |
1.72000 +0.03 |
1.97 | 1.66 | 1.68 | 968,479 |
| 17 Apr 25 |
1.69000 +0.10 |
1.78 | 1.60 | 1.61 | 867,539 |
| 16 Apr 25 |
1.59000 -0.14 |
1.73 | 1.55 | 1.71 | 584,160 |
| 15 Apr 25 |
1.73000 +0.11 |
1.75 | 1.54 | 1.63 | 829,474 |
| 14 Apr 25 |
1.62000 -0.13 |
1.83 | 1.60 | 1.78 | 674,959 |
| 11 Apr 25 |
1.75000 +0.02 |
1.83 | 1.69 | 1.74 | 396,791 |
| 10 Apr 25 |
1.73000 -0.10 |
1.81 | 1.60 | 1.80 | 722,726 |
| 09 Apr 25 |
1.82500 +0.12 |
1.85 | 1.53 | 1.72 | 1,060,558 |
| 08 Apr 25 |
1.71000 -0.30 |
2.10 | 1.69 | 2.10 | 1,055,283 |
| 07 Apr 25 |
2.00500 -0.11 |
2.21 | 1.89 | 2.01 | 1,011,006 |
| 04 Apr 25 |
2.12000 +0.17 |
2.13 | 1.86 | 1.89 | 735,529 |
| 03 Apr 25 |
1.95000 -0.21 |
2.12 | 1.94 | 2.00 | 662,871 |
| 02 Apr 25 |
2.16000 +0.17 |
2.22 | 1.87 | 1.94 | 911,647 |
| 01 Apr 25 |
1.99000 -0.14 |
2.29 | 1.94 | 2.24 | 1,217,465 |
| 31 Mar 25 |
2.13000 -0.17 |
2.25 | 2.10 | 2.25 | 751,142 |
| 28 Mar 25 |
2.30000 -0.19 |
2.50 | 2.29 | 2.46 | 341,840 |
| 27 Mar 25 |
2.49000 -0.03 |
2.52 | 2.27 | 2.50 | 798,672 |
| 26 Mar 25 |
2.52000 -0.17 |
2.65 | 2.40 | 2.65 | 737,340 |
| 25 Mar 25 |
2.69000 -0.10 |
2.84 | 2.63 | 2.82 | 590,499 |
| 24 Mar 25 |
2.79000 -0.08 |
3.08 | 2.66 | 3.00 | 1,103,127 |
| 21 Mar 25 |
2.87000 +0.10 |
2.92 | 2.71 | 2.76 | 860,275 |
| 20 Mar 25 |
2.77000 +0.04 |
2.84 | 2.62 | 2.74 | 408,529 |
| 19 Mar 25 |
2.73000 +0.20 |
2.81 | 2.54 | 2.55 | 798,413 |
| 18 Mar 25 |
2.53000 +0.01 |
2.55 | 2.40 | 2.51 | 448,424 |
| 17 Mar 25 |
2.52000 -0.02 |
2.57 | 2.44 | 2.57 | 442,518 |
| 14 Mar 25 |
2.54000 -0.12 |
2.80 | 2.48 | 2.73 | 652,296 |
| 13 Mar 25 |
2.66000 +0.20 |
2.69 | 2.45 | 2.48 | 917,051 |
| 12 Mar 25 |
2.46000 +0.02 |
2.54 | 2.40 | 2.49 | 495,330 |
| 11 Mar 25 |
2.44000 -0.07 |
2.58 | 2.35 | 2.53 | 628,763 |
| 10 Mar 25 |
2.50500 -0.20 |
2.76 | 2.50 | 2.66 | 467,763 |
| 07 Mar 25 |
2.71000 -0.09 |
2.86 | 2.71 | 2.80 | 370,640 |
| 06 Mar 25 |
2.80000 -0.11 |
2.98 | 2.78 | 2.84 | 1,133,267 |
| 05 Mar 25 |
2.91000 +0.15 |
2.93 | 2.75 | 2.75 | 614,906 |
| 04 Mar 25 |
2.76000 +0.12 |
2.80 | 2.50 | 2.57 | 777,800 |
| 03 Mar 25 |
2.64000 -0.25 |
2.96 | 2.58 | 2.87 | 1,028,753 |
| 28 Feb 25 |
2.89000 +0.09 |
2.92 | 2.73 | 2.81 | 440,241 |
| 27 Feb 25 |
2.80000 -0.04 |
3.00 | 2.78 | 2.88 | 407,065 |
| 26 Feb 25 |
2.84000 +0.00 |
2.99 | 2.78 | 2.87 | 713,778 |
| 25 Feb 25 |
2.84000 -0.50 |
3.34 | 2.80 | 3.33 | 1,464,980 |
| 24 Feb 25 |
3.34000 -0.12 |
3.50 | 3.25 | 3.50 | 365,146 |
| 21 Feb 25 |
3.46000 -0.19 |
3.73 | 3.46 | 3.70 | 294,031 |
| 20 Feb 25 |
3.65000 +0.08 |
3.75 | 3.52 | 3.59 | 241,876 |
| 19 Feb 25 |
3.57000 -0.02 |
3.63 | 3.53 | 3.59 | 248,080 |
| 18 Feb 25 |
3.59000 -0.14 |
3.96 | 3.57 | 3.76 | 373,078 |
| 14 Feb 25 |
3.73000 +0.12 |
3.77 | 3.62 | 3.64 | 290,171 |
| 13 Feb 25 |
3.61000 +0.13 |
3.64 | 3.41 | 3.52 | 331,942 |
| 12 Feb 25 |
3.48000 -0.01 |
3.51 | 3.33 | 3.40 | 574,624 |
| 11 Feb 25 |
3.49000 -0.27 |
3.75 | 3.25 | 3.72 | 891,599 |
| 10 Feb 25 |
3.75500 +0.01 |
3.78 | 3.63 | 3.78 | 599,798 |
| 07 Feb 25 |
3.74500 -0.38 |
4.15 | 3.70 | 4.06 | 808,273 |
| 06 Feb 25 |
4.12000 -0.04 |
4.23 | 4.09 | 4.17 | 241,299 |
| 05 Feb 25 |
4.16000 +0.18 |
4.23 | 3.99 | 4.01 | 407,683 |
| 04 Feb 25 |
3.98000 +0.05 |
4.06 | 3.88 | 3.94 | 434,199 |
| 03 Feb 25 |
3.93000 -0.25 |
4.11 | 3.92 | 4.04 | 512,948 |
| 31 Jan 25 |
4.18000 -0.07 |
4.32 | 4.11 | 4.25 | 300,320 |
| 30 Jan 25 |
4.25000 +0.03 |
4.43 | 4.22 | 4.29 | 324,072 |
| 29 Jan 25 |
4.22000 -0.05 |
4.33 | 4.16 | 4.24 | 276,451 |
| 28 Jan 25 |
4.27000 +0.00 |
4.35 | 4.13 | 4.26 | 289,917 |
| 27 Jan 25 |
4.27000 -0.14 |
4.48 | 4.18 | 4.28 | 401,656 |
| 24 Jan 25 |
4.41000 -0.07 |
4.59 | 4.31 | 4.44 | 406,195 |
| 23 Jan 25 |
4.48000 +0.16 |
4.51 | 4.16 | 4.31 | 1,140,547 |
| 22 Jan 25 |
4.32000 +0.07 |
4.37 | 4.18 | 4.27 | 501,176 |
| 21 Jan 25 |
4.25000 +0.28 |
4.27 | 3.80 | 3.98 | 1,196,367 |
| 17 Jan 25 |
3.97500 -0.09 |
4.11 | 3.96 | 4.11 | 360,495 |
| 16 Jan 25 |
4.06000 +0.00 |
4.17 | 3.98 | 4.17 | 398,033 |
| 15 Jan 25 |
4.06000 -0.09 |
4.29 | 4.01 | 4.23 | 617,923 |
| 14 Jan 25 |
4.15000 +0.00 |
4.27 | 4.01 | 4.15 | 657,929 |
| 13 Jan 25 |
4.15000 +0.17 |
4.20 | 3.78 | 3.84 | 992,988 |
| 10 Jan 25 |
3.98000 -0.29 |
4.21 | 3.89 | 4.21 | 801,080 |
| 08 Jan 25 |
4.27000 +0.26 |
4.32 | 3.80 | 3.95 | 1,173,935 |
| 07 Jan 25 |
4.01000 +0.09 |
4.29 | 3.90 | 4.16 | 1,932,976 |
| 06 Jan 25 |
3.92000 +0.19 |
3.95 | 3.67 | 3.79 | 954,949 |
| 03 Jan 25 |
3.73000 +0.04 |
3.87 | 3.68 | 3.73 | 622,613 |
| 02 Jan 25 |
3.69000 -0.19 |
4.00 | 3.64 | 3.95 | 964,967 |
| 31 Dec 24 |
3.88000 +0.00 |
3.96 | 3.80 | 3.90 | 730,188 |
| 30 Dec 24 |
3.88000 -0.12 |
3.96 | 3.74 | 3.95 | 886,512 |
| 27 Dec 24 |
4.00000 -0.08 |
4.30 | 3.90 | 4.09 | 792,937 |
| 26 Dec 24 |
4.08000 +0.07 |
4.14 | 3.89 | 3.97 | 585,528 |
| 24 Dec 24 |
4.01000 -0.02 |
4.11 | 3.98 | 4.02 | 373,705 |
| 23 Dec 24 |
4.03000 -0.20 |
4.29 | 4.01 | 4.21 | 598,991 |
| 20 Dec 24 |
4.23000 +0.15 |
4.28 | 3.96 | 4.02 | 858,159 |
| 19 Dec 24 |
4.08000 +0.20 |
4.49 | 3.85 | 4.02 | 1,862,250 |
| 18 Dec 24 |
3.87500 -0.76 |
4.62 | 3.81 | 4.62 | 2,526,792 |
| 17 Dec 24 |
4.64000 -1.21 |
5.35 | 4.58 | 5.21 | 6,290,786 |
| 16 Dec 24 |
5.85000 +0.21 |
6.06 | 5.63 | 5.69 | 566,680 |
| 13 Dec 24 |
5.64000 -0.16 |
5.91 | 5.55 | 5.77 | 613,126 |
| 12 Dec 24 |
5.80000 -0.34 |
6.30 | 5.67 | 6.10 | 863,829 |
| 11 Dec 24 |
6.14000 +0.38 |
6.44 | 5.68 | 5.68 | 889,160 |
| 10 Dec 24 |
5.76000 -0.03 |
6.03 | 5.55 | 5.85 | 679,214 |
| 09 Dec 24 |
5.79000 -0.31 |
6.22 | 5.74 | 6.15 | 914,329 |
| 06 Dec 24 |
6.10000 -0.09 |
6.57 | 6.08 | 6.51 | 723,665 |
| 05 Dec 24 |
6.19000 -0.51 |
6.79 | 6.18 | 6.62 | 551,155 |
| 04 Dec 24 |
6.70000 -0.17 |
7.06 | 6.65 | 6.95 | 501,056 |
| 03 Dec 24 |
6.87000 -0.40 |
7.46 | 6.85 | 7.20 | 591,858 |
| 02 Dec 24 |
7.27000 +0.03 |
7.38 | 6.99 | 7.22 | 565,407 |
| 29 Nov 24 |
7.24000 +0.22 |
7.26 | 6.98 | 7.10 | 248,491 |
| 27 Nov 24 |
7.02000 +0.13 |
7.10 | 6.76 | 7.02 | 271,292 |
| 26 Nov 24 |
6.89000 -0.04 |
7.50 | 6.89 | 6.92 | 566,220 |
| 25 Nov 24 |
6.93000 +0.49 |
7.07 | 6.50 | 6.62 | 748,093 |
| 22 Nov 24 |
6.44000 +0.06 |
6.74 | 6.23 | 6.36 | 498,001 |
| 21 Nov 24 |
6.38000 +0.10 |
6.50 | 6.09 | 6.28 | 465,584 |
| 20 Nov 24 |
6.28000 -0.14 |
6.55 | 6.04 | 6.51 | 552,219 |
| 19 Nov 24 |
6.42000 -0.01 |
6.57 | 6.19 | 6.45 | 453,669 |
| 18 Nov 24 |
6.43000 -0.10 |
6.63 | 6.20 | 6.54 | 849,598 |
| 15 Nov 24 |
6.53000 -0.58 |
7.11 | 6.48 | 7.02 | 913,841 |
| 14 Nov 24 |
7.11000 +0.02 |
7.50 | 6.95 | 7.08 | 585,944 |
| 13 Nov 24 |
7.09500 -0.92 |
8.12 | 7.07 | 8.02 | 1,035,580 |
| 12 Nov 24 |
8.01000 -0.02 |
8.18 | 7.77 | 8.02 | 452,917 |
| 11 Nov 24 |
8.03000 -0.15 |
8.28 | 7.93 | 8.24 | 514,917 |
| 08 Nov 24 |
8.18000 +0.00 |
8.47 | 8.03 | 8.13 | 666,318 |
| 07 Nov 24 |
8.18000 -0.70 |
8.99 | 8.15 | 8.86 | 949,948 |
| 06 Nov 24 |
8.88000 -0.03 |
9.34 | 8.75 | 9.18 | 765,614 |
| 05 Nov 24 |
8.91000 +0.07 |
9.10 | 8.60 | 8.90 | 803,619 |
| 04 Nov 24 |
8.84000 -0.20 |
9.26 | 8.77 | 9.00 | 888,307 |
| 01 Nov 24 |
9.04000 -0.33 |
9.67 | 8.77 | 9.50 | 1,276,297 |
| 31 Oct 24 |
9.37000 -0.97 |
10.80 | 9.11 | 10.46 | 2,344,740 |
| 30 Oct 24 |
10.34000 -1.72 |
12.18 | 10.33 | 12.18 | 895,296 |
| 29 Oct 24 |
12.06000 -0.35 |
12.58 | 11.86 | 12.58 | 644,154 |
| 28 Oct 24 |
12.41000 +0.26 |
12.85 | 12.22 | 12.31 | 749,619 |
| 25 Oct 24 |
12.15000 +0.59 |
12.19 | 11.61 | 11.77 | 638,499 |
| 24 Oct 24 |
11.56000 +0.25 |
11.78 | 11.24 | 11.33 | 393,034 |
| 23 Oct 24 |
11.31000 -0.16 |
11.67 | 10.82 | 11.34 | 591,504 |
| 22 Oct 24 |
11.47000 +0.23 |
11.68 | 10.88 | 11.25 | 615,759 |
| 21 Oct 24 |
11.24000 -0.41 |
11.77 | 10.92 | 11.65 | 597,507 |
| 18 Oct 24 |
11.65000 +0.23 |
12.30 | 11.43 | 11.43 | 811,315 |
| 17 Oct 24 |
11.42000 -0.09 |
11.94 | 11.11 | 11.53 | 471,622 |
| 16 Oct 24 |
11.51000 +0.54 |
11.73 | 11.06 | 11.12 | 597,906 |
| 15 Oct 24 |
10.97000 +0.56 |
11.83 | 10.37 | 10.37 | 838,323 |
| 14 Oct 24 |
10.41000 -0.37 |
11.09 | 10.35 | 10.88 | 530,045 |
| 11 Oct 24 |
10.78000 +0.03 |
10.92 | 10.44 | 10.67 | 420,182 |
| 10 Oct 24 |
10.75000 -0.15 |
10.88 | 10.31 | 10.80 | 744,886 |
| 09 Oct 24 |
10.90000 -0.50 |
13.07 | 10.66 | 12.48 | 1,737,710 |
| 08 Oct 24 |
11.40000 +0.97 |
12.00 | 10.31 | 10.50 | 1,039,496 |
| 07 Oct 24 |
10.43000 -0.05 |
10.72 | 10.04 | 10.55 | 543,875 |
| 04 Oct 24 |
10.48000 +0.39 |
10.64 | 10.06 | 10.20 | 533,799 |
| 03 Oct 24 |
10.09000 -0.04 |
10.34 | 9.90 | 10.00 | 433,859 |
| 02 Oct 24 |
10.13000 +0.63 |
10.32 | 9.60 | 10.00 | 624,555 |
| 01 Oct 24 |
9.50000 -0.60 |
10.09 | 9.09 | 9.95 | 904,783 |
| 30 Sep 24 |
10.10000 +0.20 |
10.45 | 9.65 | 9.88 | 1,117,880 |
| 27 Sep 24 |
9.90000 +0.33 |
12.01 | 9.70 | 11.48 | 4,039,100 |
| 26 Sep 24 |
9.57000 +0.80 |
10.20 | 8.70 | 8.98 | 4,230,580 |
| 25 Sep 24 |
8.77000 +0.77 |
8.88 | 7.84 | 7.98 | 360,165 |
| 24 Sep 24 |
8.00000 -0.25 |
8.27 | 7.94 | 8.25 | 592,584 |
| 23 Sep 24 |
8.25000 -0.39 |
8.76 | 8.10 | 8.76 | 336,202 |
| 20 Sep 24 |
8.64000 -0.07 |
8.76 | 8.37 | 8.69 | 419,386 |
| 19 Sep 24 |
8.71000 +0.02 |
9.47 | 8.70 | 8.96 | 517,833 |
| 18 Sep 24 |
8.69000 +0.43 |
8.82 | 8.09 | 8.17 | 466,867 |
| 17 Sep 24 |
8.26000 +0.28 |
8.43 | 7.96 | 8.03 | 381,559 |
| 16 Sep 24 |
7.98000 +0.13 |
8.09 | 7.61 | 7.70 | 274,551 |
| 13 Sep 24 |
7.85000 +0.35 |
8.20 | 7.57 | 7.57 | 403,584 |
| 12 Sep 24 |
7.50000 -0.06 |
7.71 | 7.33 | 7.52 | 208,642 |
| 11 Sep 24 |
7.56000 -0.02 |
7.73 | 7.32 | 7.54 | 377,303 |
| 10 Sep 24 |
7.58000 +0.70 |
7.61 | 6.83 | 6.93 | 348,914 |
| 09 Sep 24 |
6.88000 -0.20 |
7.19 | 6.71 | 7.12 | 444,554 |
| 06 Sep 24 |
7.08000 -0.53 |
7.72 | 6.96 | 7.64 | 365,340 |
| 05 Sep 24 |
7.61000 -0.04 |
7.74 | 7.42 | 7.65 | 212,933 |
| 04 Sep 24 |
7.65000 +0.36 |
7.95 | 7.06 | 7.25 | 544,781 |
| 03 Sep 24 |
7.29000 -0.04 |
7.74 | 7.12 | 7.26 | 587,229 |
| 30 Aug 24 |
7.33000 -0.29 |
7.96 | 6.95 | 7.70 | 1,320,113 |
| 29 Aug 24 |
7.62000 +0.08 |
8.62 | 7.53 | 8.04 | 827,201 |
| 28 Aug 24 |
7.54000 -0.30 |
7.73 | 6.85 | 7.73 | 802,464 |
| 27 Aug 24 |
7.84000 +0.02 |
7.97 | 7.41 | 7.66 | 485,986 |
| 26 Aug 24 |
7.82000 +0.21 |
8.39 | 7.40 | 7.82 | 1,158,713 |
| 23 Aug 24 |
7.61000 +0.74 |
8.25 | 6.82 | 6.92 | 1,128,709 |
| 22 Aug 24 |
6.87500 +0.61 |
7.74 | 6.18 | 6.26 | 1,593,018 |
| 21 Aug 24 |
6.27000 +0.40 |
6.32 | 5.79 | 5.91 | 349,993 |
| 20 Aug 24 |
5.87000 +0.04 |
5.90 | 5.72 | 5.83 | 241,558 |
| 19 Aug 24 |
5.83000 +0.05 |
5.95 | 5.72 | 5.82 | 297,544 |
| 16 Aug 24 |
5.78000 -0.04 |
5.99 | 5.64 | 5.85 | 265,972 |
| 15 Aug 24 |
5.82000 +0.37 |
6.04 | 5.53 | 5.58 | 474,282 |
| 14 Aug 24 |
5.45000 -0.26 |
5.77 | 5.42 | 5.77 | 311,249 |
| 13 Aug 24 |
5.71000 +0.07 |
5.82 | 5.61 | 5.69 | 264,516 |
| 12 Aug 24 |
5.64000 -0.08 |
5.72 | 5.45 | 5.72 | 471,960 |
| 09 Aug 24 |
5.72000 -0.24 |
6.01 | 5.55 | 5.95 | 303,016 |
| 08 Aug 24 |
5.96000 +0.19 |
6.05 | 5.66 | 5.84 | 296,751 |
| 07 Aug 24 |
5.77000 -0.33 |
6.32 | 5.72 | 6.30 | 417,631 |
| 06 Aug 24 |
6.10000 +0.43 |
6.42 | 5.36 | 5.70 | 704,357 |
| 05 Aug 24 |
5.67000 -0.03 |
6.02 | 5.11 | 5.12 | 977,675 |
| 02 Aug 24 |
5.70000 -0.05 |
5.93 | 5.38 | 5.50 | 839,650 |
| 01 Aug 24 |
5.75000 +0.18 |
7.85 | 5.43 | 5.94 | 8,100,277 |
| 31 Jul 24 |
5.57000 +0.25 |
5.74 | 4.96 | 5.33 | 552,264 |
| 30 Jul 24 |
5.32000 -0.16 |
5.62 | 5.21 | 5.52 | 455,307 |
| 29 Jul 24 |
5.48000 -0.06 |
5.54 | 5.32 | 5.51 | 279,134 |
| 26 Jul 24 |
5.54000 +0.08 |
5.63 | 5.33 | 5.59 | 314,521 |
| 25 Jul 24 |
5.46000 +0.01 |
5.63 | 5.38 | 5.44 | 293,265 |
| 24 Jul 24 |
5.45000 -0.12 |
5.67 | 5.33 | 5.48 | 268,367 |
| 23 Jul 24 |
5.57000 +0.11 |
5.62 | 5.26 | 5.39 | 282,322 |
| 22 Jul 24 |
5.46000 +0.42 |
5.49 | 5.04 | 5.09 | 353,818 |
| 19 Jul 24 |
5.04000 -0.12 |
5.23 | 5.00 | 5.17 | 226,452 |
| 18 Jul 24 |
5.16000 -0.16 |
5.43 | 5.05 | 5.30 | 432,508 |
| 17 Jul 24 |
5.32000 -0.28 |
5.83 | 5.18 | 5.51 | 701,504 |
| 16 Jul 24 |
5.60000 +0.24 |
5.65 | 5.31 | 5.41 | 539,332 |
| 15 Jul 24 |
5.36000 +0.07 |
5.49 | 5.22 | 5.37 | 735,672 |
| 12 Jul 24 |
5.29000 +0.33 |
5.38 | 5.05 | 5.10 | 693,169 |
| 11 Jul 24 |
4.96000 +0.21 |
5.09 | 4.80 | 4.81 | 641,772 |
| 10 Jul 24 |
4.75000 +0.05 |
4.86 | 4.72 | 4.73 | 340,496 |
| 09 Jul 24 |
4.70000 -0.10 |
4.86 | 4.61 | 4.82 | 475,863 |
| 08 Jul 24 |
4.80000 +0.57 |
4.82 | 4.24 | 4.25 | 752,220 |
| 05 Jul 24 |
4.23000 -0.12 |
4.44 | 4.15 | 4.39 | 905,595 |
| 03 Jul 24 |
4.35000 -0.08 |
4.55 | 4.29 | 4.44 | 401,838 |
| 02 Jul 24 |
4.43000 +0.01 |
4.68 | 4.35 | 4.41 | 702,994 |
| 01 Jul 24 |
4.42000 -0.08 |
4.74 | 4.39 | 4.46 | 1,121,277 |
| 28 Jun 24 |
4.50000 -0.03 |
4.71 | 4.42 | 4.53 | 1,971,063 |
| 27 Jun 24 |
4.53000 +0.08 |
4.65 | 4.40 | 4.50 | 779,697 |
| 26 Jun 24 |
4.45000 -0.76 |
5.17 | 4.36 | 5.08 | 1,419,292 |
| 25 Jun 24 |
5.21000 -0.34 |
5.58 | 5.17 | 5.58 | 648,534 |
| 24 Jun 24 |
5.55000 +0.29 |
5.83 | 5.29 | 5.30 | 1,364,073 |
| 21 Jun 24 |
5.26000 +0.07 |
5.50 | 5.08 | 5.15 | 6,613,760 |
| 20 Jun 24 |
5.19000 +0.34 |
5.21 | 4.69 | 4.86 | 1,620,275 |
| 18 Jun 24 |
4.85000 -0.24 |
5.08 | 4.74 | 5.07 | 1,544,224 |
| 17 Jun 24 |
5.09000 -0.55 |
5.61 | 4.67 | 5.61 | 2,132,681 |
| 14 Jun 24 |
5.64000 -0.17 |
6.10 | 5.57 | 5.70 | 2,250,472 |
| 13 Jun 24 |
5.81000 +1.18 |
6.09 | 4.89 | 4.95 | 5,400,743 |
| 12 Jun 24 |
4.63000 +0.20 |
4.85 | 4.43 | 4.59 | 2,259,965 |
| 11 Jun 24 |
4.43000 +0.12 |
4.62 | 4.08 | 4.19 | 2,624,322 |
| 10 Jun 24 |
4.31000 +0.17 |
4.52 | 3.83 | 4.20 | 5,331,940 |
| 07 Jun 24 |
4.14000 -7.13 |
4.35 | 3.61 | 3.88 | 11,838,155 |
| 06 Jun 24 |
11.27000 -0.57 |
11.86 | 11.20 | 11.80 | 761,482 |
| 05 Jun 24 |
11.84000 +0.89 |
11.94 | 10.67 | 11.06 | 687,035 |
| 04 Jun 24 |
10.95000 +0.00 |
11.09 | 10.54 | 10.88 | 681,246 |
| 03 Jun 24 |
10.95000 +0.43 |
11.34 | 10.61 | 10.85 | 862,824 |
| 31 May 24 |
10.52000 +0.06 |
10.83 | 10.38 | 10.64 | 823,592 |
| 30 May 24 |
10.46000 -0.43 |
11.18 | 10.15 | 10.96 | 1,003,561 |
| 29 May 24 |
10.89000 -0.76 |
11.60 | 10.60 | 11.34 | 1,093,531 |
| 28 May 24 |
11.65000 +0.65 |
11.88 | 11.13 | 11.27 | 731,282 |
| 24 May 24 |
11.00000 -0.13 |
11.60 | 10.73 | 11.13 | 1,052,723 |
| 23 May 24 |
11.13000 -0.37 |
11.62 | 11.06 | 11.61 | 964,481 |
| 22 May 24 |
11.50000 -0.08 |
11.85 | 11.29 | 11.63 | 645,510 |
| 21 May 24 |
11.58000 -1.04 |
12.59 | 11.47 | 12.48 | 636,676 |
| 20 May 24 |
12.62000 +0.38 |
12.70 | 12.00 | 12.24 | 448,024 |
| 17 May 24 |
12.24000 -0.54 |
12.85 | 12.17 | 12.85 | 537,166 |
| 16 May 24 |
12.78000 -0.46 |
13.43 | 12.68 | 13.24 | 518,604 |
| 15 May 24 |
13.24000 +0.87 |
13.33 | 12.52 | 12.59 | 929,563 |
| 14 May 24 |
12.37000 +0.92 |
12.85 | 11.70 | 11.70 | 855,058 |
| 13 May 24 |
11.45000 +0.80 |
11.47 | 10.66 | 10.80 | 517,662 |
| 10 May 24 |
10.65000 -0.79 |
11.79 | 10.61 | 11.59 | 540,318 |
| 09 May 24 |
11.44000 +0.37 |
11.59 | 11.00 | 11.15 | 596,100 |
| 08 May 24 |
11.07000 -0.93 |
12.01 | 10.89 | 11.76 | 667,319 |
| 07 May 24 |
12.00000 -0.26 |
12.45 | 11.77 | 12.25 | 449,898 |
| 06 May 24 |
12.26000 -0.09 |
12.69 | 11.95 | 12.62 | 498,252 |
| 03 May 24 |
12.35000 +0.42 |
13.11 | 12.18 | 12.83 | 684,705 |
| 02 May 24 |
11.93000 +0.36 |
12.07 | 11.37 | 11.53 | 762,762 |
| 01 May 24 |
11.57000 +0.83 |
12.08 | 10.60 | 10.72 | 1,116,871 |
| 30 Apr 24 |
10.74000 -0.01 |
11.13 | 10.56 | 10.66 | 589,833 |
| 29 Apr 24 |
10.75000 -0.03 |
11.16 | 10.61 | 10.86 | 512,113 |
| 26 Apr 24 |
10.78000 +0.31 |
10.90 | 10.39 | 10.57 | 583,151 |
| 25 Apr 24 |
10.47000 -0.30 |
10.55 | 10.26 | 10.53 | 501,881 |
| 24 Apr 24 |
10.77000 -0.21 |
11.24 | 10.44 | 11.00 | 752,634 |
| 23 Apr 24 |
10.98000 +0.15 |
11.39 | 10.72 | 10.79 | 685,328 |
| 22 Apr 24 |
10.83000 -0.02 |
11.28 | 10.81 | 11.01 | 603,210 |
| 19 Apr 24 |
10.85000 -0.31 |
11.55 | 10.22 | 11.03 | 1,318,735 |
| 18 Apr 24 |
11.16000 -0.34 |
11.87 | 10.95 | 11.41 | 1,671,335 |
| 17 Apr 24 |
11.50000 -0.45 |
12.10 | 11.44 | 12.09 | 700,610 |
| 16 Apr 24 |
11.95000 -0.56 |
12.58 | 11.79 | 12.40 | 615,837 |
| 15 Apr 24 |
12.51000 -0.47 |
13.37 | 12.11 | 12.88 | 708,423 |
| 12 Apr 24 |
12.98000 -0.30 |
13.66 | 12.64 | 13.23 | 1,030,778 |
| 11 Apr 24 |
13.28000 +0.52 |
13.43 | 12.56 | 12.82 | 786,706 |
| 10 Apr 24 |
12.76000 -0.04 |
12.88 | 12.30 | 12.31 | 791,824 |
| 09 Apr 24 |
12.80000 +0.29 |
12.86 | 12.20 | 12.51 | 857,064 |
| 08 Apr 24 |
12.51000 -0.22 |
12.98 | 12.42 | 12.77 | 601,124 |
| 05 Apr 24 |
12.73000 +0.13 |
13.28 | 12.01 | 12.61 | 1,218,721 |
| 04 Apr 24 |
12.60500 -1.35 |
14.43 | 12.52 | 14.03 | 1,247,685 |
| 03 Apr 24 |
13.95500 +1.15 |
13.98 | 13.00 | 13.00 | 1,386,465 |
| 02 Apr 24 |
12.80000 -2.50 |
14.00 | 12.57 | 13.78 | 2,811,990 |
| 01 Apr 24 |
15.30000 +0.35 |
16.29 | 14.42 | 15.35 | 1,443,204 |
| 28 Mar 24 |
14.95000 -0.41 |
15.71 | 14.85 | 15.37 | 808,390 |
| 27 Mar 24 |
15.36000 +0.41 |
15.56 | 14.70 | 15.18 | 692,972 |
| 26 Mar 24 |
14.95000 -0.36 |
15.94 | 14.94 | 15.53 | 731,256 |
| 25 Mar 24 |
15.31000 -0.57 |
16.17 | 15.25 | 15.77 | 594,305 |
| 22 Mar 24 |
15.88000 -1.12 |
16.97 | 15.84 | 16.84 | 621,869 |
| 21 Mar 24 |
17.00000 +1.22 |
17.25 | 15.95 | 16.00 | 1,025,916 |
| 20 Mar 24 |
15.78000 +0.46 |
15.81 | 14.78 | 15.31 | 934,701 |
| 19 Mar 24 |
15.32000 -0.45 |
16.17 | 15.14 | 15.85 | 1,187,633 |
| 18 Mar 24 |
15.76500 -2.09 |
17.89 | 15.76 | 17.69 | 1,463,654 |
| 15 Mar 24 |
17.85000 +1.01 |
18.40 | 16.56 | 16.56 | 5,487,321 |
| 14 Mar 24 |
16.84000 -0.56 |
18.12 | 16.17 | 17.45 | 1,006,189 |
| 13 Mar 24 |
17.40000 +1.78 |
17.54 | 15.75 | 15.77 | 1,090,339 |
| 12 Mar 24 |
15.62000 +0.21 |
15.75 | 14.83 | 15.35 | 1,256,438 |
| 11 Mar 24 |
15.41000 +0.05 |
16.29 | 15.37 | 15.41 | 1,198,031 |
| 08 Mar 24 |
15.36000 -0.54 |
16.32 | 15.34 | 16.16 | 894,911 |
| 07 Mar 24 |
15.90000 +0.10 |
16.75 | 14.89 | 15.97 | 1,515,128 |
| 06 Mar 24 |
15.80000 -1.72 |
16.99 | 14.24 | 14.59 | 3,145,750 |
| 05 Mar 24 |
17.52000 -0.31 |
18.50 | 17.33 | 17.51 | 853,558 |
| 04 Mar 24 |
17.83000 +0.02 |
17.89 | 16.34 | 17.86 | 905,015 |
| 01 Mar 24 |
17.81000 +0.31 |
18.42 | 17.27 | 17.52 | 757,910 |
| 29 Feb 24 |
17.50000 -1.01 |
19.35 | 17.50 | 19.00 | 875,610 |
| 28 Feb 24 |
18.51000 -0.34 |
19.25 | 18.20 | 19.12 | 734,692 |
| 27 Feb 24 |
18.85000 +2.00 |
19.28 | 16.73 | 16.73 | 1,209,646 |
| 26 Feb 24 |
16.85000 +0.87 |
17.15 | 16.00 | 16.01 | 585,510 |
| 23 Feb 24 |
15.98000 -0.16 |
16.33 | 15.60 | 16.15 | 514,841 |
| 22 Feb 24 |
16.14000 +0.81 |
16.36 | 15.23 | 15.33 | 745,321 |
| 21 Feb 24 |
15.33000 -1.62 |
16.84 | 15.20 | 16.72 | 1,143,056 |
| 20 Feb 24 |
16.95000 -0.79 |
17.86 | 16.86 | 17.71 | 634,226 |
| 16 Feb 24 |
17.74000 +0.39 |
17.97 | 16.80 | 17.18 | 907,487 |
| 15 Feb 24 |
17.35000 +0.03 |
17.68 | 16.88 | 17.23 | 547,730 |
| 14 Feb 24 |
17.32000 +0.62 |
17.33 | 16.62 | 16.83 | 514,508 |
| 13 Feb 24 |
16.70000 -1.17 |
17.55 | 16.41 | 17.55 | 896,785 |
| 12 Feb 24 |
17.87000 -0.46 |
18.56 | 17.61 | 18.19 | 593,766 |
| 09 Feb 24 |
18.33000 +0.57 |
18.75 | 17.81 | 18.07 | 599,827 |
| 08 Feb 24 |
17.76000 -0.50 |
18.33 | 17.56 | 18.25 | 556,781 |
| 07 Feb 24 |
18.26000 -0.41 |
18.88 | 17.33 | 18.83 | 1,224,016 |
| 06 Feb 24 |
18.67000 +0.07 |
19.89 | 18.41 | 19.78 | 983,311 |
| 05 Feb 24 |
18.60000 +0.13 |
19.16 | 18.05 | 18.26 | 534,071 |
| 02 Feb 24 |
18.47000 -1.03 |
19.69 | 17.93 | 19.39 | 836,588 |
| 01 Feb 24 |
19.50000 +1.42 |
20.21 | 17.80 | 18.23 | 1,287,616 |
| 31 Jan 24 |
18.08000 +0.34 |
19.50 | 17.75 | 17.81 | 871,182 |
| 30 Jan 24 |
17.74000 -0.30 |
18.56 | 17.56 | 18.19 | 865,984 |
| 29 Jan 24 |
18.04000 +1.55 |
18.25 | 16.36 | 16.75 | 800,994 |
| 26 Jan 24 |
16.49000 -0.58 |
17.15 | 16.16 | 17.00 | 600,675 |
| 25 Jan 24 |
17.07000 +2.07 |
17.41 | 15.19 | 15.20 | 1,219,621 |
| 24 Jan 24 |
15.00000 +0.01 |
15.23 | 14.72 | 15.11 | 602,784 |
| 23 Jan 24 |
14.99000 +0.40 |
15.20 | 14.43 | 14.54 | 556,949 |
| 22 Jan 24 |
14.59000 +0.67 |
14.71 | 13.90 | 14.34 | 640,810 |
| 19 Jan 24 |
13.92000 -0.26 |
14.30 | 13.44 | 14.05 | 744,709 |
| 18 Jan 24 |
14.18000 -0.26 |
15.03 | 14.03 | 15.00 | 648,887 |
| 17 Jan 24 |
14.44000 +0.03 |
14.48 | 13.70 | 14.05 | 520,477 |
| 16 Jan 24 |
14.41000 -0.80 |
15.10 | 14.37 | 15.06 | 615,650 |
| 12 Jan 24 |
15.21000 -0.10 |
15.74 | 14.94 | 15.54 | 689,943 |
| 11 Jan 24 |
15.30500 -1.53 |
17.03 | 15.06 | 16.83 | 1,266,478 |
| 10 Jan 24 |
16.84000 +0.47 |
17.66 | 16.30 | 16.46 | 967,802 |
| 09 Jan 24 |
16.37000 +0.43 |
16.50 | 15.31 | 15.61 | 682,103 |
| 08 Jan 24 |
15.94000 +1.23 |
15.95 | 14.38 | 14.80 | 1,015,083 |
| 05 Jan 24 |
14.71000 -0.59 |
15.41 | 14.60 | 15.25 | 846,260 |
| 04 Jan 24 |
15.30000 +0.52 |
15.82 | 14.21 | 14.80 | 1,027,801 |
| 03 Jan 24 |
14.78000 +0.11 |
15.06 | 14.44 | 14.80 | 560,109 |
| 02 Jan 24 |
14.67000 +0.15 |
15.35 | 14.38 | 14.50 | 746,157 |
| 29 Dec 23 |
14.52000 -0.97 |
15.72 | 14.30 | 15.49 | 1,110,637 |
| 28 Dec 23 |
15.49000 +0.91 |
16.20 | 14.67 | 14.91 | 1,273,666 |
| 27 Dec 23 |
14.58000 -0.58 |
15.54 | 14.12 | 15.37 | 1,058,232 |
| 26 Dec 23 |
15.16000 +0.85 |
15.56 | 14.33 | 14.73 | 1,014,937 |
| 22 Dec 23 |
14.31000 -0.30 |
15.58 | 14.23 | 14.67 | 952,751 |
| 21 Dec 23 |
14.61000 +0.86 |
14.83 | 14.08 | 14.08 | 560,056 |
| 20 Dec 23 |
13.75000 -0.45 |
15.27 | 13.72 | 14.19 | 1,546,248 |
| 19 Dec 23 |
14.20000 +0.21 |
14.40 | 13.56 | 14.14 | 1,123,884 |
| 18 Dec 23 |
13.99000 -0.18 |
14.65 | 13.75 | 14.25 | 1,223,316 |
| 15 Dec 23 |
14.17000 +0.12 |
14.70 | 13.39 | 14.14 | 3,133,343 |
| 14 Dec 23 |
14.05000 -0.58 |
15.00 | 13.71 | 15.00 | 1,974,601 |
| 13 Dec 23 |
14.63000 +1.06 |
14.66 | 13.05 | 13.30 | 1,878,693 |
| 12 Dec 23 |
13.57000 +1.80 |
13.65 | 11.13 | 11.82 | 2,965,031 |
| 11 Dec 23 |
11.77000 -5.12 |
12.94 | 10.36 | 12.75 | 7,550,846 |
| 08 Dec 23 |
16.89000 +1.86 |
17.15 | 10.35 | 15.57 | 6,633,272 |
| 07 Dec 23 |
15.03000 -3.42 |
20.46 | 14.62 | 18.45 | 3,768,600 |
| 06 Dec 23 |
18.45000 -0.46 |
20.22 | 18.29 | 19.10 | 1,353,993 |
| 05 Dec 23 |
18.91000 -0.89 |
21.57 | 17.90 | 20.94 | 2,494,018 |
| 04 Dec 23 |
19.80000 +3.12 |
22.74 | 16.95 | 16.96 | 3,912,138 |
| 01 Dec 23 |
16.68000 +1.61 |
17.18 | 14.09 | 15.51 | 2,734,624 |
| 30 Nov 23 |
15.07000 +2.32 |
15.20 | 12.57 | 13.76 | 3,379,001 |
| 29 Nov 23 |
12.75000 +2.81 |
15.30 | 11.68 | 12.12 | 5,441,595 |
| 28 Nov 23 |
9.94000 -0.03 |
10.03 | 9.55 | 9.91 | 261,508 |
| 27 Nov 23 |
9.97000 -0.51 |
10.45 | 9.82 | 10.37 | 379,558 |
| 24 Nov 23 |
10.48000 +0.45 |
10.50 | 9.96 | 9.99 | 149,976 |
| 22 Nov 23 |
10.03000 +0.09 |
10.31 | 9.76 | 9.96 | 324,443 |
| 21 Nov 23 |
9.94000 -0.38 |
10.22 | 9.65 | 10.14 | 324,446 |
| 20 Nov 23 |
10.32000 -0.08 |
11.03 | 10.22 | 10.35 | 356,629 |
| 17 Nov 23 |
10.40000 +1.07 |
10.90 | 9.31 | 9.39 | 771,993 |
| 16 Nov 23 |
9.33000 +0.02 |
9.94 | 8.94 | 9.30 | 501,029 |
| 15 Nov 23 |
9.31000 +0.42 |
10.27 | 8.81 | 8.81 | 589,787 |
| 14 Nov 23 |
8.89000 +0.52 |
9.23 | 8.51 | 8.63 | 564,568 |
| 13 Nov 23 |
8.37000 -0.13 |
8.45 | 8.13 | 8.39 | 267,046 |
| 10 Nov 23 |
8.50000 -0.09 |
8.66 | 8.19 | 8.59 | 386,095 |
| 09 Nov 23 |
8.59000 -0.49 |
9.33 | 8.57 | 9.15 | 430,497 |
| 08 Nov 23 |
9.08000 -0.24 |
9.43 | 8.75 | 9.43 | 383,030 |
| 07 Nov 23 |
9.32000 +0.06 |
9.81 | 9.25 | 9.42 | 584,307 |
| 06 Nov 23 |
9.26000 -0.83 |
10.13 | 9.10 | 10.10 | 562,058 |
| 03 Nov 23 |
10.09000 +0.03 |
10.52 | 10.01 | 10.37 | 528,008 |
| 02 Nov 23 |
10.06000 -0.39 |
11.27 | 9.81 | 10.63 | 461,707 |
| 01 Nov 23 |
10.45000 +0.23 |
10.46 | 9.81 | 10.30 | 423,077 |
| 31 Oct 23 |
10.22000 -0.84 |
10.75 | 9.14 | 10.25 | 695,730 |
| 30 Oct 23 |
11.06000 +0.10 |
11.84 | 10.93 | 10.94 | 440,337 |
| 27 Oct 23 |
10.96000 -0.20 |
11.41 | 10.89 | 11.29 | 275,774 |
| 26 Oct 23 |
11.16000 +0.45 |
11.33 | 10.57 | 10.67 | 304,404 |
| 25 Oct 23 |
10.71000 -0.32 |
10.89 | 10.55 | 10.85 | 251,275 |
| 24 Oct 23 |
11.03000 +0.49 |
11.09 | 10.49 | 10.52 | 319,177 |
| 23 Oct 23 |
10.54000 -0.29 |
11.03 | 10.53 | 10.72 | 379,288 |
| 20 Oct 23 |
10.83000 -0.14 |
11.26 | 10.76 | 11.03 | 343,988 |
| 19 Oct 23 |
10.97000 -0.22 |
11.31 | 10.79 | 11.22 | 343,542 |
| 18 Oct 23 |
11.19000 -0.24 |
11.42 | 10.93 | 11.27 | 334,790 |
| 17 Oct 23 |
11.43000 +0.72 |
11.65 | 10.71 | 10.71 | 404,788 |
| 16 Oct 23 |
10.71000 +0.07 |
10.86 | 10.10 | 10.64 | 310,687 |
| 13 Oct 23 |
10.64000 -0.12 |
10.75 | 10.24 | 10.75 | 380,005 |
| 12 Oct 23 |
10.76000 -0.63 |
11.55 | 10.73 | 11.50 | 527,514 |
| 11 Oct 23 |
11.39000 -0.73 |
12.25 | 10.90 | 12.11 | 334,245 |
| 10 Oct 23 |
12.12000 -0.34 |
12.56 | 12.08 | 12.46 | 278,798 |
| 09 Oct 23 |
12.46000 -0.18 |
12.69 | 11.91 | 12.43 | 331,307 |
| 06 Oct 23 |
12.64000 +0.48 |
12.73 | 11.91 | 12.02 | 508,632 |
| 05 Oct 23 |
12.16000 -0.02 |
12.27 | 11.56 | 12.25 | 853,517 |
| 04 Oct 23 |
12.18000 -0.71 |
12.84 | 11.88 | 12.78 | 366,978 |
| 03 Oct 23 |
12.89000 +0.18 |
13.19 | 12.32 | 12.62 | 360,996 |
| 02 Oct 23 |
12.71000 -1.05 |
13.94 | 12.51 | 13.86 | 527,416 |
| 29 Sep 23 |
13.76000 +0.32 |
13.94 | 13.29 | 13.55 | 591,597 |
| 28 Sep 23 |
13.44000 -0.45 |
14.03 | 13.01 | 13.72 | 397,646 |
| 27 Sep 23 |
13.89000 -0.11 |
14.33 | 13.62 | 14.07 | 408,492 |
| 26 Sep 23 |
14.00000 -0.08 |
14.43 | 13.83 | 14.01 | 328,850 |
| 25 Sep 23 |
14.08000 -0.54 |
14.66 | 13.62 | 14.39 | 836,314 |
| 22 Sep 23 |
14.62000 +0.61 |
14.81 | 13.48 | 14.01 | 420,091 |
| 21 Sep 23 |
14.01000 +0.15 |
14.08 | 13.49 | 13.77 | 403,774 |
| 20 Sep 23 |
13.86000 -1.14 |
14.92 | 13.83 | 14.92 | 433,323 |
| 19 Sep 23 |
15.00000 -0.03 |
15.05 | 14.68 | 15.04 | 366,106 |
| 18 Sep 23 |
15.03000 -0.13 |
15.22 | 14.35 | 15.01 | 518,719 |
| 15 Sep 23 |
15.16000 +0.76 |
15.37 | 13.99 | 14.41 | 2,182,268 |
| 14 Sep 23 |
14.40000 -0.41 |
14.84 | 13.76 | 14.84 | 824,651 |
| 13 Sep 23 |
14.80500 +0.10 |
15.28 | 14.71 | 14.71 | 375,608 |
| 12 Sep 23 |
14.71000 -1.47 |
16.25 | 14.56 | 16.10 | 495,711 |
| 11 Sep 23 |
16.18000 -0.16 |
16.69 | 16.11 | 16.47 | 478,439 |
| 08 Sep 23 |
16.34000 -0.52 |
16.93 | 16.32 | 16.93 | 370,909 |
| 07 Sep 23 |
16.86000 -0.22 |
17.18 | 16.13 | 16.89 | 431,758 |
| 06 Sep 23 |
17.08000 +0.39 |
17.17 | 16.26 | 16.81 | 281,811 |
| 05 Sep 23 |
16.69000 -0.44 |
17.61 | 16.60 | 17.18 | 439,979 |
| 01 Sep 23 |
17.13000 +0.26 |
17.35 | 16.80 | 16.88 | 303,275 |
| 31 Aug 23 |
16.87000 +0.31 |
16.99 | 16.41 | 16.56 | 315,773 |
| 30 Aug 23 |
16.56000 +0.33 |
16.56 | 15.95 | 16.25 | 338,591 |
| 29 Aug 23 |
16.23000 -0.02 |
16.52 | 15.90 | 16.13 | 260,196 |
| 28 Aug 23 |
16.25000 +0.02 |
16.55 | 16.08 | 16.30 | 225,310 |
| 25 Aug 23 |
16.23000 -0.02 |
16.72 | 16.08 | 16.25 | 288,188 |
| 24 Aug 23 |
16.25000 -0.69 |
17.03 | 16.08 | 17.00 | 287,494 |
| 23 Aug 23 |
16.94000 +0.06 |
17.54 | 16.89 | 16.91 | 317,349 |
| 22 Aug 23 |
16.88000 -0.03 |
16.95 | 16.37 | 16.91 | 217,340 |
| 21 Aug 23 |
16.91000 +0.44 |
17.14 | 16.52 | 16.55 | 310,960 |
| 18 Aug 23 |
16.47000 -0.45 |
17.11 | 16.40 | 16.66 | 454,307 |
| 17 Aug 23 |
16.91500 +0.00 |
17.24 | 16.07 | 16.92 | 340,508 |
| 16 Aug 23 |
16.91500 -2.13 |
19.07 | 16.90 | 18.94 | 483,480 |
| 15 Aug 23 |
19.05000 +0.23 |
19.16 | 18.38 | 18.86 | 335,486 |
| 14 Aug 23 |
18.82000 +0.07 |
19.19 | 18.19 | 18.50 | 353,257 |
| 11 Aug 23 |
18.75000 +0.20 |
18.78 | 18.12 | 18.38 | 255,566 |
| 10 Aug 23 |
18.55000 +0.34 |
18.92 | 18.22 | 18.22 | 277,243 |
| 09 Aug 23 |
18.21000 -0.26 |
18.84 | 17.78 | 18.39 | 584,786 |
| 08 Aug 23 |
18.47000 +0.18 |
19.09 | 18.25 | 18.42 | 460,439 |
| 07 Aug 23 |
18.29000 -1.02 |
19.64 | 17.91 | 19.12 | 429,287 |
| 04 Aug 23 |
19.31000 +0.33 |
19.78 | 18.96 | 18.96 | 323,558 |
| 03 Aug 23 |
18.98000 -0.22 |
19.52 | 18.62 | 19.13 | 399,789 |
| 02 Aug 23 |
19.20000 -1.56 |
20.71 | 18.87 | 20.61 | 650,927 |
| 01 Aug 23 |
20.76000 -1.49 |
23.03 | 20.12 | 22.31 | 567,229 |
| 31 Jul 23 |
22.25000 +0.97 |
22.33 | 21.01 | 21.32 | 497,664 |
| 28 Jul 23 |
21.28000 +0.63 |
21.84 | 20.62 | 20.66 | 336,129 |
| 27 Jul 23 |
20.65000 +1.34 |
20.84 | 19.40 | 20.04 | 635,947 |
| 26 Jul 23 |
19.31000 -0.49 |
20.10 | 19.23 | 19.41 | 435,511 |
| 25 Jul 23 |
19.80000 +1.41 |
20.74 | 18.39 | 18.39 | 700,840 |
| 24 Jul 23 |
18.39000 -3.14 |
23.07 | 17.99 | 23.00 | 2,050,718 |
| 21 Jul 23 |
21.53000 +0.28 |
22.18 | 21.26 | 21.40 | 338,162 |
| 20 Jul 23 |
21.25000 -0.13 |
21.75 | 20.94 | 21.45 | 306,055 |
| 19 Jul 23 |
21.38000 -0.63 |
22.25 | 21.20 | 22.13 | 357,691 |
| 18 Jul 23 |
22.01000 -0.69 |
22.79 | 21.68 | 22.79 | 404,157 |
| 17 Jul 23 |
22.70000 -0.32 |
23.92 | 22.63 | 23.21 | 416,121 |
| 14 Jul 23 |
23.02000 +0.86 |
23.12 | 21.91 | 22.10 | 447,065 |
| 13 Jul 23 |
22.16000 +0.76 |
22.35 | 21.09 | 21.56 | 427,927 |
| 12 Jul 23 |
21.40000 +0.40 |
21.50 | 20.86 | 21.18 | 420,744 |
| 11 Jul 23 |
21.00000 -0.68 |
21.48 | 20.80 | 21.41 | 496,736 |
| 10 Jul 23 |
21.68000 -0.23 |
22.76 | 21.42 | 22.01 | 525,391 |
| 07 Jul 23 |
21.91000 +0.36 |
22.02 | 20.81 | 21.67 | 469,327 |
| 06 Jul 23 |
21.55000 -0.90 |
22.12 | 21.39 | 21.93 | 686,948 |
| 05 Jul 23 |
22.45000 +1.01 |
22.85 | 21.17 | 21.44 | 772,972 |
| 03 Jul 23 |
21.44000 -0.51 |
21.98 | 20.86 | 21.42 | 453,451 |
| 30 Jun 23 |
21.95000 +0.29 |
22.64 | 21.53 | 21.82 | 784,239 |
| 29 Jun 23 |
21.66000 -1.15 |
23.42 | 21.15 | 22.56 | 1,230,966 |
| 28 Jun 23 |
22.81000 +0.96 |
23.30 | 21.65 | 21.89 | 1,500,971 |
| 27 Jun 23 |
21.85000 -2.57 |
24.61 | 21.46 | 24.61 | 2,638,632 |
| 26 Jun 23 |
24.41500 -6.25 |
33.00 | 23.31 | 33.00 | 5,482,302 |
| 23 Jun 23 |
30.67000 -1.92 |
32.33 | 29.85 | 32.27 | 3,813,548 |
| 22 Jun 23 |
32.59000 -2.60 |
36.36 | 32.56 | 35.00 | 1,544,873 |
| 21 Jun 23 |
35.18500 -1.28 |
36.95 | 34.05 | 36.04 | 674,018 |
| 20 Jun 23 |
36.47000 +1.52 |
37.09 | 34.59 | 34.59 | 854,891 |
| 16 Jun 23 |
34.95000 -1.87 |
36.85 | 34.36 | 36.71 | 3,917,329 |
| 15 Jun 23 |
36.82000 -2.08 |
38.84 | 35.84 | 38.84 | 995,362 |
| 14 Jun 23 |
38.90000 -0.87 |
40.83 | 38.70 | 39.62 | 659,097 |
| 13 Jun 23 |
39.77000 -0.42 |
40.68 | 39.23 | 40.15 | 761,759 |
| 12 Jun 23 |
40.19000 -0.71 |
41.69 | 40.17 | 41.22 | 641,637 |
| 09 Jun 23 |
40.90000 -0.90 |
43.00 | 40.35 | 41.80 | 1,089,653 |
| 08 Jun 23 |
41.80000 +2.07 |
43.69 | 39.74 | 40.20 | 1,558,625 |
| 07 Jun 23 |
39.73000 +1.49 |
39.96 | 38.13 | 38.39 | 973,492 |
| 06 Jun 23 |
38.24000 +0.70 |
39.17 | 37.54 | 37.54 | 1,144,676 |
| 05 Jun 23 |
37.54000 +1.74 |
37.74 | 35.13 | 35.13 | 657,266 |
| 02 Jun 23 |
35.80000 +0.14 |
36.70 | 35.03 | 36.69 | 464,053 |
| 01 Jun 23 |
35.66000 +1.70 |
35.84 | 33.29 | 33.95 | 515,346 |
| 31 May 23 |
33.96000 +0.10 |
34.93 | 32.82 | 33.88 | 1,130,833 |
| 30 May 23 |
33.86000 +2.43 |
34.32 | 30.50 | 31.25 | 416,989 |
| 26 May 23 |
31.43000 -0.06 |
32.56 | 30.55 | 31.39 | 341,116 |
| 25 May 23 |
31.49000 -1.25 |
33.19 | 31.01 | 32.77 | 543,713 |
| 24 May 23 |
32.74000 +1.69 |
32.98 | 30.60 | 30.79 | 353,943 |
| 23 May 23 |
31.05000 -0.58 |
32.76 | 30.61 | 31.64 | 358,836 |
| 22 May 23 |
31.63000 -0.07 |
32.85 | 30.77 | 31.70 | 458,186 |
| 19 May 23 |
31.70000 -0.43 |
33.16 | 31.03 | 32.09 | 223,811 |
| 18 May 23 |
32.13000 -0.76 |
34.02 | 31.19 | 32.89 | 336,550 |
| 17 May 23 |
32.89000 +0.00 |
33.54 | 31.96 | 32.76 | 330,110 |
| 16 May 23 |
32.89000 -1.07 |
34.00 | 31.46 | 33.79 | 303,140 |
| 15 May 23 |
33.96000 -0.03 |
35.90 | 33.58 | 34.33 | 421,141 |
| 12 May 23 |
33.99000 +1.89 |
34.86 | 32.75 | 33.40 | 389,183 |
| 11 May 23 |
32.10000 -0.88 |
33.23 | 31.70 | 32.54 | 312,269 |
| 10 May 23 |
32.98000 -0.76 |
34.80 | 32.79 | 33.76 | 318,808 |
| 09 May 23 |
33.74000 +0.39 |
35.89 | 33.11 | 33.13 | 552,130 |
| 08 May 23 |
33.35000 +0.83 |
34.96 | 32.50 | 32.96 | 728,466 |
| 05 May 23 |
32.52000 +0.51 |
33.77 | 31.40 | 32.02 | 578,851 |
| 04 May 23 |
32.01000 +1.34 |
32.35 | 29.74 | 30.60 | 541,461 |
| 03 May 23 |
30.67000 +1.67 |
31.13 | 28.72 | 29.90 | 511,374 |
| 02 May 23 |
29.00000 -2.71 |
32.00 | 28.76 | 31.54 | 446,201 |
| 01 May 23 |
31.71000 +2.24 |
32.41 | 29.08 | 29.63 | 671,563 |
| 28 Apr 23 |
29.47000 +0.98 |
29.53 | 27.27 | 28.01 | 513,432 |
| 27 Apr 23 |
28.48500 -2.55 |
31.45 | 28.32 | 31.20 | 485,591 |
| 26 Apr 23 |
31.03000 +0.84 |
31.79 | 29.54 | 30.10 | 495,677 |
| 25 Apr 23 |
30.19000 +0.19 |
30.35 | 29.16 | 30.35 | 319,869 |
| 24 Apr 23 |
30.00000 -0.43 |
30.64 | 29.00 | 30.64 | 884,199 |
| 21 Apr 23 |
30.43000 +1.15 |
30.43 | 26.97 | 29.21 | 732,556 |
| 20 Apr 23 |
29.28000 +1.78 |
29.50 | 26.62 | 27.23 | 1,072,507 |
| 19 Apr 23 |
27.50000 +1.50 |
28.49 | 26.15 | 26.80 | 1,026,698 |
| 18 Apr 23 |
26.00000 +1.00 |
26.78 | 24.50 | 25.03 | 1,029,189 |
| 17 Apr 23 |
24.99500 +1.02 |
26.06 | 23.90 | 23.92 | 852,834 |
| 14 Apr 23 |
23.98000 -1.86 |
25.96 | 23.71 | 25.96 | 613,277 |
| 13 Apr 23 |
25.84000 +0.82 |
27.05 | 24.59 | 25.14 | 814,239 |
| 12 Apr 23 |
25.02000 -2.38 |
27.39 | 24.75 | 27.39 | 747,411 |
| 11 Apr 23 |
27.40000 +2.54 |
29.07 | 25.01 | 25.01 | 1,132,002 |
| 10 Apr 23 |
24.86000 -1.14 |
26.37 | 24.83 | 25.73 | 672,776 |
| 06 Apr 23 |
26.00000 +0.09 |
26.52 | 25.17 | 26.00 | 1,128,930 |
| 05 Apr 23 |
25.91000 -0.65 |
27.89 | 25.18 | 26.36 | 991,855 |
| 04 Apr 23 |
26.56000 -1.44 |
28.84 | 26.30 | 28.58 | 1,420,474 |
| 03 Apr 23 |
28.00000 -3.01 |
31.41 | 27.34 | 31.01 | 1,847,300 |
| 31 Mar 23 |
31.01000 -0.94 |
32.14 | 30.38 | 31.92 | 1,847,398 |
| 30 Mar 23 |
31.95000 -0.40 |
33.79 | 30.40 | 32.08 | 4,363,362 |
| 29 Mar 23 |
32.35000 +1.64 |
36.68 | 29.51 | 32.37 | 6,147,847 |
| 28 Mar 23 |
30.71000 +15.28 |
31.54 | 21.73 | 23.00 | 18,244,808 |
| 27 Mar 23 |
15.43000 +0.01 |
17.68 | 15.39 | 15.69 | 328,713 |
| 24 Mar 23 |
15.42500 -0.38 |
16.01 | 15.17 | 15.95 | 259,224 |
| 23 Mar 23 |
15.80000 +0.79 |
16.21 | 15.00 | 15.01 | 186,192 |
| 22 Mar 23 |
15.01000 -0.22 |
16.01 | 14.69 | 15.00 | 344,855 |
| 21 Mar 23 |
15.23000 +0.07 |
15.40 | 14.16 | 15.25 | 153,150 |
| 20 Mar 23 |
15.16000 -0.19 |
15.41 | 14.80 | 15.40 | 142,529 |
| 17 Mar 23 |
15.35000 -0.16 |
16.23 | 15.00 | 15.43 | 258,913 |
| 16 Mar 23 |
15.51000 +0.03 |
16.23 | 15.20 | 15.48 | 106,230 |
| 15 Mar 23 |
15.48000 -0.12 |
16.74 | 14.86 | 16.03 | 149,277 |
| 14 Mar 23 |
15.60000 +1.58 |
15.74 | 14.21 | 14.38 | 213,720 |
| 13 Mar 23 |
14.02000 +1.02 |
14.14 | 11.76 | 13.07 | 120,203 |
| 10 Mar 23 |
13.00000 -1.70 |
14.64 | 11.99 | 14.64 | 302,995 |
| 09 Mar 23 |
14.70000 +0.21 |
14.88 | 13.03 | 14.65 | 170,703 |
| 08 Mar 23 |
14.49000 +0.91 |
14.85 | 13.44 | 13.79 | 87,006 |
| 07 Mar 23 |
13.58000 +0.32 |
13.90 | 12.76 | 13.34 | 78,133 |
| 06 Mar 23 |
13.26000 -0.37 |
13.95 | 12.44 | 13.90 | 125,435 |
| 03 Mar 23 |
13.63000 +0.63 |
14.10 | 13.00 | 13.00 | 151,831 |
| 02 Mar 23 |
13.00000 -1.15 |
14.24 | 11.62 | 13.81 | 236,923 |
| 01 Mar 23 |
14.15000 +1.31 |
14.22 | 12.47 | 13.11 | 92,151 |
| 28 Feb 23 |
12.84000 +0.25 |
13.35 | 12.59 | 12.76 | 157,883 |
| 27 Feb 23 |
12.59000 +0.97 |
12.66 | 11.80 | 11.80 | 87,802 |
| 24 Feb 23 |
11.62000 +0.62 |
11.71 | 10.91 | 10.98 | 316,800 |
| 23 Feb 23 |
11.00000 +0.01 |
11.30 | 10.84 | 10.99 | 97,165 |
| 22 Feb 23 |
10.99000 +0.14 |
10.99 | 10.57 | 10.93 | 35,673 |
| 21 Feb 23 |
10.85000 -0.15 |
11.21 | 10.74 | 11.08 | 69,828 |
| 17 Feb 23 |
11.00000 +0.51 |
11.22 | 10.26 | 10.44 | 48,326 |
| 16 Feb 23 |
10.49000 -0.10 |
10.49 | 10.07 | 10.43 | 39,173 |
| 15 Feb 23 |
10.59000 +0.01 |
10.75 | 9.98 | 10.44 | 28,113 |
| 14 Feb 23 |
10.58000 +0.08 |
11.16 | 10.30 | 10.50 | 133,239 |
| 13 Feb 23 |
10.50000 +0.45 |
10.50 | 9.90 | 10.03 | 50,690 |
| 10 Feb 23 |
10.05000 +0.16 |
10.28 | 9.72 | 10.00 | 86,640 |
| 09 Feb 23 |
9.89000 +0.50 |
9.92 | 9.00 | 9.00 | 49,258 |
| 08 Feb 23 |
9.39000 +0.14 |
9.46 | 9.08 | 9.11 | 23,561 |
| 07 Feb 23 |
9.25000 -0.59 |
9.93 | 9.16 | 9.51 | 78,780 |
| 06 Feb 23 |
9.84000 +0.31 |
10.00 | 9.26 | 9.55 | 30,654 |
| 03 Feb 23 |
9.53000 +0.11 |
9.77 | 8.88 | 9.61 | 55,777 |
| 02 Feb 23 |
9.42000 -0.13 |
9.99 | 9.10 | 9.53 | 40,946 |
| 01 Feb 23 |
9.55000 +0.03 |
9.76 | 9.23 | 9.53 | 18,386 |
| 31 Jan 23 |
9.52000 -0.17 |
10.04 | 9.48 | 9.95 | 31,214 |
| 30 Jan 23 |
9.69000 +0.45 |
9.90 | 9.00 | 9.32 | 41,563 |
| 27 Jan 23 |
9.24000 +0.30 |
9.38 | 8.52 | 8.72 | 51,569 |
| 26 Jan 23 |
8.94500 +0.34 |
9.02 | 8.22 | 8.65 | 40,933 |
| 25 Jan 23 |
8.60000 -0.24 |
8.99 | 8.04 | 8.80 | 46,394 |
| 24 Jan 23 |
8.84000 -0.33 |
9.29 | 8.70 | 9.17 | 35,081 |
| 23 Jan 23 |
9.17000 -0.65 |
9.89 | 8.92 | 9.82 | 52,765 |
| 20 Jan 23 |
9.82000 +0.68 |
9.96 | 8.71 | 9.06 | 43,265 |
| 19 Jan 23 |
9.14000 -0.25 |
9.79 | 8.95 | 9.37 | 67,022 |
| 18 Jan 23 |
9.39000 +1.08 |
9.94 | 8.31 | 8.31 | 58,927 |
| 17 Jan 23 |
8.31000 +0.87 |
8.90 | 7.30 | 7.40 | 57,566 |
| 13 Jan 23 |
7.44000 +0.22 |
8.03 | 7.31 | 7.71 | 167,853 |
| 12 Jan 23 |
7.22000 +0.21 |
7.28 | 7.01 | 7.01 | 30,663 |
| 11 Jan 23 |
7.01000 +0.17 |
7.41 | 6.63 | 6.84 | 72,791 |
| 10 Jan 23 |
6.84000 +0.04 |
7.47 | 6.74 | 6.80 | 93,079 |
| 09 Jan 23 |
6.80000 -0.25 |
7.24 | 6.80 | 6.93 | 66,230 |
| 06 Jan 23 |
7.05000 -0.45 |
7.68 | 7.05 | 7.22 | 23,167 |
| 05 Jan 23 |
7.50000 -0.16 |
7.65 | 7.20 | 7.51 | 37,174 |
| 04 Jan 23 |
7.66000 -0.82 |
8.65 | 7.66 | 8.65 | 32,018 |
| 03 Jan 23 |
8.48000 +0.05 |
8.82 | 8.10 | 8.43 | 61,118 |
| 30 Dec 22 |
8.43000 +0.04 |
8.91 | 8.07 | 8.43 | 308,721 |
| 29 Dec 22 |
8.39000 +1.06 |
8.51 | 7.45 | 7.45 | 91,690 |
| 28 Dec 22 |
7.33000 +0.01 |
7.46 | 7.00 | 7.35 | 52,438 |
| 27 Dec 22 |
7.32000 -0.45 |
7.85 | 7.10 | 7.85 | 58,171 |
| 23 Dec 22 |
7.77000 -0.60 |
8.42 | 7.51 | 8.09 | 92,656 |
| 22 Dec 22 |
8.37000 -0.05 |
8.97 | 8.01 | 8.41 | 83,104 |
| 21 Dec 22 |
8.42000 -0.19 |
8.77 | 8.31 | 8.56 | 52,542 |
| 20 Dec 22 |
8.61000 +0.70 |
8.68 | 8.00 | 8.00 | 69,562 |
| 19 Dec 22 |
7.91000 -0.15 |
8.11 | 7.77 | 8.00 | 92,623 |
| 16 Dec 22 |
8.06000 +0.59 |
8.09 | 7.21 | 7.50 | 104,075 |
| 15 Dec 22 |
7.47000 +0.15 |
7.61 | 6.96 | 7.57 | 51,737 |
| 14 Dec 22 |
7.32000 +0.11 |
7.32 | 6.95 | 7.22 | 99,037 |
| 13 Dec 22 |
7.21000 +0.58 |
7.37 | 6.63 | 6.92 | 120,289 |
| 12 Dec 22 |
6.63000 +0.28 |
6.83 | 6.32 | 6.48 | 28,915 |
| 09 Dec 22 |
6.35000 +0.05 |
6.47 | 6.04 | 6.24 | 37,322 |
| 08 Dec 22 |
6.30000 -0.06 |
6.55 | 6.07 | 6.38 | 30,652 |
| 07 Dec 22 |
6.36000 -0.36 |
6.77 | 6.25 | 6.77 | 35,942 |
| 06 Dec 22 |
6.72000 -0.05 |
6.93 | 6.61 | 6.78 | 32,458 |
| 05 Dec 22 |
6.77000 -0.19 |
6.96 | 6.61 | 6.96 | 70,434 |
| 02 Dec 22 |
6.96000 -0.20 |
7.13 | 6.88 | 7.09 | 67,539 |
| 01 Dec 22 |
7.16000 -0.03 |
7.28 | 6.98 | 7.28 | 62,548 |
| 30 Nov 22 |
7.19000 +0.17 |
7.59 | 6.84 | 7.12 | 99,286 |
| 29 Nov 22 |
7.02000 -0.16 |
7.66 | 6.92 | 7.18 | 26,264 |
| 28 Nov 22 |
7.18000 -0.18 |
7.77 | 7.05 | 7.26 | 72,970 |
| 25 Nov 22 |
7.36000 +0.00 |
7.58 | 7.04 | 7.31 | 12,600 |
| 23 Nov 22 |
7.36000 -0.09 |
7.70 | 7.11 | 7.45 | 45,767 |
| 22 Nov 22 |
7.45000 -0.04 |
7.99 | 7.10 | 7.57 | 50,178 |
| 21 Nov 22 |
7.49000 +0.13 |
7.70 | 7.20 | 7.44 | 83,859 |
| 18 Nov 22 |
7.36000 +0.09 |
7.63 | 7.04 | 7.45 | 41,704 |
| 17 Nov 22 |
7.27000 -0.33 |
7.64 | 7.25 | 7.54 | 156,405 |
| 16 Nov 22 |
7.60000 -0.46 |
8.07 | 7.51 | 7.98 | 111,317 |
| 15 Nov 22 |
8.06000 +0.09 |
8.30 | 7.63 | 8.30 | 112,563 |
| 14 Nov 22 |
7.97000 +0.06 |
8.15 | 7.85 | 7.87 | 96,458 |
| 11 Nov 22 |
7.91000 -0.52 |
8.35 | 7.44 | 8.29 | 157,481 |
| 10 Nov 22 |
8.43000 -0.48 |
9.14 | 8.29 | 9.14 | 60,860 |
| 09 Nov 22 |
8.91000 -0.55 |
9.80 | 8.82 | 9.34 | 23,017 |
| 08 Nov 22 |
9.46000 -0.61 |
10.16 | 9.43 | 9.83 | 57,522 |
| 07 Nov 22 |
10.07000 +1.02 |
11.47 | 10.07 | 11.13 | 157,933 |
| 14 Oct 22 |
9.05000 -0.31 |
9.75 | 9.02 | 9.53 | 47,046 |
| 13 Oct 22 |
9.36000 +0.16 |
9.48 | 9.00 | 9.00 | 44,378 |
| 12 Oct 22 |
9.20000 -0.31 |
9.54 | 9.00 | 9.50 | 76,295 |
| 11 Oct 22 |
9.51000 +0.08 |
9.76 | 9.16 | 9.16 | 87,139 |
| 10 Oct 22 |
9.43000 -0.04 |
9.86 | 9.30 | 9.47 | 20,176 |
| 07 Oct 22 |
9.47000 -0.81 |
10.31 | 9.47 | 10.31 | 60,039 |
| 06 Oct 22 |
10.28000 -0.07 |
10.46 | 9.88 | 10.27 | 53,818 |
| 05 Oct 22 |
10.35000 +0.22 |
10.51 | 9.70 | 9.74 | 43,062 |
| 04 Oct 22 |
10.13000 +0.05 |
10.44 | 9.98 | 10.42 | 38,515 |
| 03 Oct 22 |
10.08000 +0.30 |
10.80 | 9.75 | 9.83 | 61,708 |
| 30 Sep 22 |
9.78000 +0.27 |
10.19 | 9.22 | 9.28 | 526,132 |
| 29 Sep 22 |
9.51000 -0.48 |
10.09 | 9.10 | 10.09 | 128,807 |
| 28 Sep 22 |
9.99000 -0.13 |
10.45 | 9.85 | 10.11 | 86,826 |
| 27 Sep 22 |
10.12000 -0.14 |
10.46 | 9.92 | 10.32 | 87,817 |
| 26 Sep 22 |
10.26000 -0.25 |
10.73 | 10.13 | 10.53 | 75,057 |
| 23 Sep 22 |
10.51000 -0.50 |
10.98 | 10.41 | 10.78 | 118,227 |
| 22 Sep 22 |
11.01000 -0.15 |
11.37 | 10.90 | 11.08 | 28,582 |
| 21 Sep 22 |
11.16000 -0.16 |
11.46 | 11.02 | 11.27 | 65,511 |
| 20 Sep 22 |
11.32000 +0.21 |
11.68 | 11.08 | 11.09 | 124,098 |
| 19 Sep 22 |
11.11000 -0.52 |
11.70 | 11.02 | 11.45 | 60,322 |
| 16 Sep 22 |
11.63000 -0.81 |
12.14 | 11.04 | 12.14 | 369,660 |
| 15 Sep 22 |
12.44000 -0.23 |
12.93 | 12.31 | 12.56 | 65,180 |
| 14 Sep 22 |
12.67000 -0.63 |
13.50 | 12.49 | 13.22 | 127,356 |
| 13 Sep 22 |
13.30000 -0.01 |
13.50 | 12.58 | 13.03 | 70,511 |
| 12 Sep 22 |
13.31000 +0.03 |
13.50 | 12.42 | 13.21 | 69,767 |
| 09 Sep 22 |
13.28000 +1.26 |
13.54 | 12.12 | 12.12 | 174,234 |
| 08 Sep 22 |
12.02000 -0.14 |
12.29 | 11.66 | 12.08 | 137,262 |
| 07 Sep 22 |
12.16000 -0.10 |
12.37 | 11.88 | 12.17 | 65,165 |
| 06 Sep 22 |
12.26000 -0.05 |
12.78 | 12.02 | 12.45 | 198,806 |
| 02 Sep 22 |
12.31000 +0.32 |
12.52 | 11.69 | 12.00 | 66,794 |
| 01 Sep 22 |
11.99000 +0.49 |
12.33 | 10.77 | 11.21 | 53,563 |
| 31 Aug 22 |
11.50000 +0.44 |
11.62 | 10.50 | 11.08 | 92,163 |
| 30 Aug 22 |
11.06000 -0.68 |
11.82 | 10.92 | 11.82 | 61,153 |
| 29 Aug 22 |
11.74000 -0.50 |
12.45 | 11.74 | 12.07 | 61,440 |
| 26 Aug 22 |
12.24000 -0.27 |
12.79 | 12.01 | 12.79 | 78,211 |
| 25 Aug 22 |
12.51000 +0.35 |
12.84 | 12.01 | 12.16 | 125,268 |
| 24 Aug 22 |
12.16000 +0.26 |
12.45 | 11.82 | 11.84 | 146,115 |
| 23 Aug 22 |
11.90000 +1.17 |
11.92 | 10.37 | 10.73 | 45,214 |
| 22 Aug 22 |
10.73000 +0.08 |
10.98 | 10.30 | 10.48 | 161,100 |
| 19 Aug 22 |
10.65000 -0.46 |
11.15 | 10.51 | 11.08 | 139,321 |
| 18 Aug 22 |
11.11000 +0.51 |
11.36 | 10.55 | 10.60 | 123,832 |
| 17 Aug 22 |
10.60000 -3.01 |
13.81 | 9.81 | 13.39 | 568,325 |
| 16 Aug 22 |
13.61000 +1.34 |
14.20 | 12.01 | 12.37 | 698,306 |
| 15 Aug 22 |
12.27000 +0.34 |
12.56 | 11.56 | 12.56 | 154,102 |
| 12 Aug 22 |
11.93500 +0.44 |
12.21 | 11.27 | 11.50 | 138,336 |
| 11 Aug 22 |
11.50000 -0.42 |
12.58 | 11.39 | 12.15 | 154,628 |
| 10 Aug 22 |
11.92000 +0.25 |
12.68 | 11.62 | 11.99 | 251,717 |
| 09 Aug 22 |
11.67000 -0.05 |
11.76 | 11.04 | 11.52 | 52,585 |
| 08 Aug 22 |
11.72000 -0.13 |
12.09 | 11.49 | 11.86 | 60,066 |
| 05 Aug 22 |
11.85000 +0.81 |
11.91 | 10.94 | 11.16 | 133,673 |
| 04 Aug 22 |
11.04000 +0.09 |
11.16 | 10.64 | 11.02 | 78,303 |
| 03 Aug 22 |
10.95000 +0.00 |
11.52 | 10.94 | 11.10 | 95,287 |
| 02 Aug 22 |
10.95000 +0.45 |
11.28 | 10.35 | 10.40 | 92,104 |
| 01 Aug 22 |
10.50000 -0.10 |
11.18 | 10.44 | 10.51 | 91,253 |
| 29 Jul 22 |
10.60000 -0.83 |
11.40 | 10.48 | 11.40 | 73,781 |
| 28 Jul 22 |
11.43000 +0.17 |
11.68 | 10.78 | 11.37 | 64,115 |
| 27 Jul 22 |
11.26000 +0.19 |
11.32 | 10.67 | 11.17 | 78,872 |
| 26 Jul 22 |
11.07000 +0.03 |
11.55 | 10.71 | 10.98 | 66,757 |
| 25 Jul 22 |
11.04000 -0.03 |
11.50 | 10.69 | 11.16 | 61,544 |
| 22 Jul 22 |
11.07000 -0.78 |
12.01 | 10.99 | 12.01 | 61,164 |
| 21 Jul 22 |
11.85000 +0.79 |
11.99 | 11.16 | 11.16 | 119,716 |
| 20 Jul 22 |
11.06000 +0.33 |
11.37 | 10.77 | 10.77 | 126,314 |
| 19 Jul 22 |
10.73000 -0.17 |
11.23 | 10.51 | 11.00 | 136,329 |
| 18 Jul 22 |
10.90000 -1.16 |
12.48 | 10.41 | 12.41 | 229,592 |
| 15 Jul 22 |
12.06000 +0.27 |
12.82 | 11.67 | 11.97 | 295,892 |
| 14 Jul 22 |
11.79000 +0.57 |
11.90 | 11.20 | 11.20 | 99,417 |
| 13 Jul 22 |
11.22000 -0.71 |
12.10 | 11.20 | 11.54 | 170,137 |
| 12 Jul 22 |
11.93000 +0.38 |
12.10 | 11.32 | 11.45 | 120,933 |
| 11 Jul 22 |
11.55000 -0.23 |
12.92 | 9.67 | 11.99 | 385,202 |
| 08 Jul 22 |
11.78000 +0.34 |
12.10 | 11.36 | 11.38 | 260,873 |
| 07 Jul 22 |
11.44000 +0.00 |
11.50 | 10.69 | 11.36 | 73,599 |
| 06 Jul 22 |
11.44000 +0.16 |
12.00 | 10.62 | 11.46 | 133,264 |
| 05 Jul 22 |
11.28000 +0.13 |
11.46 | 10.28 | 10.85 | 100,280 |
| 01 Jul 22 |
11.15000 -0.83 |
11.93 | 10.67 | 11.93 | 134,344 |
| 30 Jun 22 |
11.98000 +0.58 |
12.27 | 11.23 | 11.62 | 297,568 |
| 29 Jun 22 |
11.40000 +0.27 |
11.69 | 10.75 | 11.27 | 140,415 |
| 28 Jun 22 |
11.13000 -0.90 |
12.10 | 11.13 | 12.03 | 143,100 |
| 27 Jun 22 |
12.03000 +0.08 |
12.10 | 11.35 | 11.80 | 264,761 |
| 24 Jun 22 |
11.95000 +0.81 |
11.99 | 10.48 | 11.22 | 2,654,205 |
| 23 Jun 22 |
11.14000 +0.94 |
11.15 | 10.21 | 10.39 | 376,884 |
| 22 Jun 22 |
10.20000 +1.25 |
10.26 | 8.32 | 8.64 | 433,646 |
| 21 Jun 22 |
8.95000 +0.20 |
9.22 | 8.73 | 8.93 | 208,288 |
| 17 Jun 22 |
8.75000 +0.29 |
9.28 | 8.53 | 8.54 | 178,100 |
| 16 Jun 22 |
8.46000 -0.31 |
8.85 | 8.22 | 8.85 | 231,218 |
| 15 Jun 22 |
8.77000 +0.23 |
8.90 | 8.48 | 8.57 | 111,921 |
| 14 Jun 22 |
8.54000 -0.37 |
9.38 | 8.44 | 9.18 | 119,286 |
| 13 Jun 22 |
8.91000 +0.48 |
9.48 | 8.48 | 8.50 | 314,315 |
| 10 Jun 22 |
8.43000 -0.15 |
8.65 | 7.83 | 8.39 | 178,820 |
| 09 Jun 22 |
8.58000 +1.17 |
8.70 | 7.14 | 7.46 | 255,328 |
| 08 Jun 22 |
7.41000 +0.44 |
7.69 | 6.74 | 6.81 | 206,635 |
| 07 Jun 22 |
6.97000 +1.59 |
7.40 | 5.30 | 5.41 | 297,576 |
| 06 Jun 22 |
5.38000 +0.04 |
5.53 | 5.16 | 5.32 | 102,629 |
| 03 Jun 22 |
5.34000 +0.55 |
5.53 | 4.74 | 4.83 | 116,398 |
| 02 Jun 22 |
4.79000 +0.34 |
4.91 | 4.53 | 4.56 | 79,667 |
| 01 Jun 22 |
4.45000 -1.04 |
5.56 | 4.41 | 5.47 | 194,415 |
| 31 May 22 |
5.49000 -0.32 |
5.80 | 5.29 | 5.79 | 84,455 |
| 27 May 22 |
5.81000 +0.61 |
5.82 | 5.22 | 5.26 | 100,382 |
| 26 May 22 |
5.20000 +0.01 |
5.39 | 5.08 | 5.22 | 59,007 |
| 25 May 22 |
5.19000 -0.43 |
5.54 | 5.07 | 5.54 | 89,850 |
| 24 May 22 |
5.62000 -0.11 |
5.82 | 5.48 | 5.64 | 83,420 |
| 23 May 22 |
5.73000 -0.81 |
6.51 | 5.38 | 6.46 | 227,470 |
| 20 May 22 |
6.54000 +0.51 |
6.56 | 5.79 | 6.00 | 197,529 |
| 19 May 22 |
6.03000 +0.84 |
6.14 | 5.18 | 5.18 | 322,523 |
| 18 May 22 |
5.19000 -0.03 |
5.41 | 5.07 | 5.20 | 245,437 |
| 17 May 22 |
5.22000 +1.34 |
5.45 | 3.94 | 3.99 | 1,261,041 |
| 16 May 22 |
3.88000 +0.02 |
4.00 | 3.45 | 3.81 | 185,448 |
| 13 May 22 |
3.86000 -0.33 |
4.32 | 3.80 | 4.17 | 400,879 |
| 12 May 22 |
4.19000 +0.09 |
5.07 | 4.01 | 4.01 | 285,716 |
| 11 May 22 |
4.10000 -0.44 |
4.58 | 3.85 | 4.50 | 386,318 |
| 10 May 22 |
4.54000 +0.57 |
4.80 | 3.95 | 3.98 | 288,337 |
| 09 May 22 |
3.97000 -0.04 |
4.09 | 3.87 | 4.09 | 226,031 |
| 06 May 22 |
4.01000 +0.29 |
4.09 | 3.57 | 3.74 | 101,510 |
| 05 May 22 |
3.72000 -0.17 |
3.93 | 3.64 | 3.87 | 80,054 |
| 04 May 22 |
3.89000 +0.35 |
3.92 | 3.49 | 3.54 | 141,050 |
| 03 May 22 |
3.54000 +0.54 |
3.59 | 2.99 | 2.99 | 212,529 |
| 02 May 22 |
3.00000 +0.00 |
3.10 | 2.84 | 2.96 | 289,382 |
| 29 Apr 22 |
3.00000 -0.27 |
3.33 | 2.97 | 3.22 | 112,247 |
| 28 Apr 22 |
3.27000 +0.20 |
3.32 | 3.06 | 3.14 | 98,178 |
| 27 Apr 22 |
3.07000 +0.00 |
3.16 | 3.00 | 3.06 | 82,442 |
| 26 Apr 22 |
3.07000 -0.19 |
3.22 | 2.96 | 3.20 | 154,928 |
| 25 Apr 22 |
3.26000 +0.04 |
3.27 | 3.10 | 3.24 | 72,762 |
| 22 Apr 22 |
3.22000 -0.44 |
3.65 | 3.15 | 3.63 | 99,388 |
| 21 Apr 22 |
3.66000 -0.42 |
4.11 | 3.61 | 4.11 | 55,904 |
| 20 Apr 22 |
4.08000 -0.08 |
4.28 | 4.01 | 4.16 | 66,518 |
| 19 Apr 22 |
4.16000 -0.03 |
4.26 | 4.03 | 4.14 | 83,110 |
| 18 Apr 22 |
4.19000 -0.36 |
4.53 | 4.08 | 4.53 | 161,888 |
| 14 Apr 22 |
4.55000 -0.04 |
4.73 | 4.49 | 4.64 | 82,972 |
| 13 Apr 22 |
4.59000 -0.01 |
4.78 | 4.55 | 4.59 | 42,958 |
| 12 Apr 22 |
4.60000 +0.04 |
4.66 | 4.41 | 4.60 | 86,877 |
| 11 Apr 22 |
4.56000 -0.02 |
4.63 | 4.44 | 4.55 | 68,427 |
| 08 Apr 22 |
4.58000 +0.01 |
4.63 | 4.53 | 4.57 | 94,055 |
| 07 Apr 22 |
4.57000 +0.02 |
4.63 | 4.41 | 4.59 | 108,833 |
| 06 Apr 22 |
4.55000 -0.04 |
4.66 | 4.44 | 4.60 | 80,077 |
| 05 Apr 22 |
4.59000 -0.13 |
4.87 | 4.51 | 4.78 | 46,911 |
| 04 Apr 22 |
4.72000 +0.31 |
4.77 | 4.43 | 4.51 | 112,945 |
| 01 Apr 22 |
4.41000 -0.05 |
4.49 | 4.33 | 4.44 | 146,794 |
| 31 Mar 22 |
4.46000 +0.07 |
4.50 | 4.37 | 4.40 | 85,875 |
| 30 Mar 22 |
4.39000 -0.07 |
4.55 | 4.31 | 4.47 | 72,870 |
| 29 Mar 22 |
4.46000 +0.00 |
4.67 | 4.30 | 4.49 | 74,831 |
| 28 Mar 22 |
4.46000 -0.08 |
4.57 | 4.12 | 4.53 | 80,944 |
| 25 Mar 22 |
4.54000 -0.21 |
4.78 | 4.47 | 4.78 | 53,583 |
| 24 Mar 22 |
4.75000 -0.13 |
4.88 | 4.67 | 4.86 | 52,064 |
| 23 Mar 22 |
4.88000 -0.24 |
5.09 | 4.70 | 5.09 | 101,444 |
| 22 Mar 22 |
5.12000 -0.40 |
5.58 | 5.03 | 5.50 | 69,248 |
| 21 Mar 22 |
5.52000 -0.10 |
5.70 | 5.44 | 5.60 | 55,823 |
| 18 Mar 22 |
5.62000 +0.21 |
5.69 | 5.26 | 5.41 | 148,013 |
| 17 Mar 22 |
5.41000 -0.13 |
5.58 | 5.12 | 5.48 | 61,116 |
| 16 Mar 22 |
5.54000 -0.30 |
5.97 | 5.31 | 5.87 | 80,308 |
| 15 Mar 22 |
5.84000 -0.60 |
6.48 | 5.71 | 6.48 | 82,453 |
| 14 Mar 22 |
6.44000 -0.12 |
6.57 | 6.31 | 6.47 | 131,966 |
| 11 Mar 22 |
6.56000 -0.15 |
6.85 | 6.31 | 6.84 | 96,396 |
| 10 Mar 22 |
6.71000 -0.12 |
6.80 | 6.54 | 6.63 | 131,285 |
| 09 Mar 22 |
6.83000 +0.25 |
6.95 | 6.54 | 6.68 | 58,552 |
| 08 Mar 22 |
6.58000 +0.18 |
6.85 | 6.23 | 6.40 | 89,962 |
| 07 Mar 22 |
6.40000 +0.05 |
6.58 | 6.01 | 6.44 | 72,416 |
| 04 Mar 22 |
6.35000 +0.45 |
6.60 | 5.91 | 5.93 | 112,050 |
| 03 Mar 22 |
5.90000 -0.10 |
6.10 | 5.74 | 6.10 | 132,117 |
| 02 Mar 22 |
6.00000 +0.07 |
6.20 | 5.77 | 5.98 | 46,435 |
| 01 Mar 22 |
5.93000 -0.48 |
6.40 | 5.82 | 6.06 | 80,674 |
| 28 Feb 22 |
6.41000 -0.47 |
7.12 | 6.36 | 6.77 | 120,398 |
| 25 Feb 22 |
6.88000 +0.45 |
7.03 | 6.37 | 6.46 | 219,380 |
| 24 Feb 22 |
6.43000 +0.39 |
6.50 | 5.65 | 5.65 | 69,850 |
| 23 Feb 22 |
6.04000 -0.03 |
6.20 | 5.91 | 6.13 | 69,409 |
| 22 Feb 22 |
6.07000 -0.16 |
6.39 | 5.84 | 6.08 | 131,782 |
| 18 Feb 22 |
6.23000 -0.37 |
6.51 | 6.01 | 6.48 | 153,998 |
| 17 Feb 22 |
6.60000 +0.40 |
6.86 | 5.90 | 6.07 | 206,775 |
| 16 Feb 22 |
6.20000 -0.11 |
6.28 | 6.01 | 6.26 | 139,519 |
| 15 Feb 22 |
6.31000 +0.28 |
6.39 | 6.00 | 6.13 | 137,095 |
| 14 Feb 22 |
6.03000 -0.18 |
6.32 | 5.92 | 6.25 | 38,998 |
| 11 Feb 22 |
6.21000 -0.44 |
6.82 | 6.17 | 6.64 | 53,545 |
| 10 Feb 22 |
6.65000 -0.04 |
7.11 | 6.53 | 6.66 | 194,125 |
| 09 Feb 22 |
6.69000 +0.42 |
6.95 | 6.18 | 6.31 | 87,194 |
| 08 Feb 22 |
6.27000 -0.34 |
6.69 | 6.14 | 6.69 | 123,908 |
| 07 Feb 22 |
6.61000 +0.09 |
6.78 | 6.06 | 6.44 | 47,179 |
| 04 Feb 22 |
6.52000 +0.18 |
6.61 | 6.07 | 6.28 | 67,597 |
| 03 Feb 22 |
6.34000 -0.09 |
6.52 | 6.15 | 6.33 | 73,820 |
| 02 Feb 22 |
6.43000 -0.13 |
6.68 | 6.07 | 6.58 | 146,990 |
| 01 Feb 22 |
6.56000 -0.60 |
7.20 | 6.47 | 7.15 | 289,725 |
| 31 Jan 22 |
7.16000 +0.31 |
7.29 | 6.78 | 6.78 | 61,141 |
| 28 Jan 22 |
6.85000 +0.22 |
6.89 | 6.31 | 6.63 | 68,366 |
| 27 Jan 22 |
6.63000 -0.03 |
6.80 | 6.55 | 6.68 | 200,078 |
| 26 Jan 22 |
6.66000 -0.62 |
7.81 | 6.55 | 7.34 | 100,124 |
| 25 Jan 22 |
7.28000 +0.08 |
7.71 | 7.00 | 7.01 | 207,091 |
| 24 Jan 22 |
7.20000 +0.10 |
7.27 | 6.61 | 6.88 | 748,428 |
| 21 Jan 22 |
7.10000 -0.27 |
7.38 | 6.89 | 7.10 | 260,811 |
| 20 Jan 22 |
7.37000 +0.06 |
7.65 | 7.25 | 7.32 | 151,611 |
| 19 Jan 22 |
7.31000 -0.07 |
7.81 | 7.15 | 7.66 | 165,938 |
| 18 Jan 22 |
7.38000 -1.65 |
9.98 | 7.14 | 9.98 | 220,210 |
| 14 Jan 22 |
9.03000 +0.75 |
9.44 | 8.25 | 8.25 | 209,089 |
| 13 Jan 22 |
8.28000 +0.19 |
8.39 | 8.05 | 8.14 | 108,038 |
| 12 Jan 22 |
8.09000 +0.41 |
8.30 | 7.64 | 7.97 | 232,944 |
| 11 Jan 22 |
7.68000 +0.17 |
7.79 | 7.20 | 7.54 | 46,066 |
| 10 Jan 22 |
7.51000 -0.26 |
7.70 | 7.19 | 7.70 | 162,798 |
| 07 Jan 22 |
7.77000 -0.12 |
8.38 | 7.64 | 7.95 | 154,529 |
| 06 Jan 22 |
7.89000 +0.42 |
8.16 | 7.06 | 7.92 | 364,685 |
| 05 Jan 22 |
7.47000 -1.41 |
9.47 | 7.41 | 9.03 | 191,253 |
| 04 Jan 22 |
8.88000 +0.40 |
9.19 | 8.60 | 8.89 | 234,825 |
| 03 Jan 22 |
8.48000 +1.03 |
8.74 | 7.39 | 7.39 | 243,049 |
| 31 Dec 21 |
7.45000 -0.06 |
7.81 | 7.40 | 7.63 | 103,697 |
| 30 Dec 21 |
7.51000 -0.31 |
8.34 | 7.46 | 7.71 | 455,952 |
| 29 Dec 21 |
7.82000 +0.10 |
7.85 | 7.57 | 7.61 | 51,306 |
| 28 Dec 21 |
7.72000 +0.01 |
7.99 | 7.50 | 7.67 | 44,692 |
| 27 Dec 21 |
7.71000 -0.10 |
7.86 | 7.58 | 7.80 | 38,948 |
| 23 Dec 21 |
7.81000 +0.21 |
8.02 | 7.49 | 7.58 | 55,598 |
| 22 Dec 21 |
7.60000 -0.25 |
8.04 | 7.16 | 7.74 | 76,711 |
| 21 Dec 21 |
7.85000 -0.41 |
8.53 | 7.77 | 8.28 | 102,763 |
| 20 Dec 21 |
8.26000 +1.04 |
8.68 | 7.00 | 7.03 | 253,254 |
| 17 Dec 21 |
7.22000 -0.42 |
8.51 | 7.03 | 8.00 | 1,602,586 |
| 16 Dec 21 |
7.64000 -0.65 |
8.52 | 7.37 | 8.31 | 227,609 |
| 15 Dec 21 |
8.29000 +0.24 |
8.40 | 7.70 | 8.01 | 202,293 |
| 14 Dec 21 |
8.05000 -0.85 |
8.88 | 7.93 | 8.81 | 142,959 |
| 13 Dec 21 |
8.90000 -0.34 |
9.35 | 8.66 | 9.25 | 64,975 |
| 10 Dec 21 |
9.24000 -0.03 |
9.50 | 8.98 | 9.33 | 120,755 |
| 09 Dec 21 |
9.27000 -0.87 |
10.65 | 9.23 | 10.16 | 121,681 |
| 08 Dec 21 |
10.14000 -0.57 |
10.98 | 10.07 | 10.59 | 139,103 |
| 07 Dec 21 |
10.71000 +0.52 |
11.23 | 9.64 | 10.38 | 109,600 |
| 06 Dec 21 |
10.19500 +0.39 |
10.88 | 9.51 | 9.80 | 135,453 |
| 03 Dec 21 |
9.80000 -0.94 |
10.95 | 9.65 | 10.72 | 87,025 |
| 02 Dec 21 |
10.74000 -0.99 |
11.99 | 10.66 | 11.60 | 82,907 |
| 01 Dec 21 |
11.73000 -0.34 |
12.27 | 11.63 | 12.24 | 101,696 |
| 30 Nov 21 |
12.07000 +0.05 |
12.19 | 11.57 | 11.81 | 110,583 |
| 29 Nov 21 |
12.02000 +0.04 |
12.23 | 11.51 | 12.22 | 130,374 |
| 26 Nov 21 |
11.98000 +0.08 |
12.10 | 11.01 | 11.91 | 59,972 |
| 24 Nov 21 |
11.90000 +0.97 |
12.10 | 10.63 | 10.81 | 114,029 |
| 23 Nov 21 |
10.93000 -0.53 |
11.65 | 10.61 | 11.35 | 135,682 |
| 22 Nov 21 |
11.46000 +0.68 |
11.94 | 10.57 | 10.98 | 298,606 |
| 19 Nov 21 |
10.78000 -0.47 |
11.23 | 10.50 | 11.16 | 129,806 |
| 18 Nov 21 |
11.25000 -0.43 |
12.30 | 11.16 | 12.30 | 177,882 |
| 17 Nov 21 |
11.68000 -0.05 |
11.75 | 11.42 | 11.65 | 132,483 |
| 16 Nov 21 |
11.73000 +0.05 |
12.00 | 11.50 | 11.67 | 120,772 |
| 15 Nov 21 |
11.68000 -0.17 |
12.03 | 11.62 | 12.03 | 135,544 |
| 12 Nov 21 |
11.85000 +0.10 |
12.03 | 11.75 | 11.91 | 144,865 |
| 11 Nov 21 |
11.75000 +0.15 |
12.15 | 11.59 | 11.67 | 190,374 |
| 10 Nov 21 |
11.60000 +0.45 |
11.78 | 11.22 | 11.22 | 188,042 |
| 09 Nov 21 |
11.15000 +0.30 |
11.30 | 10.50 | 10.92 | 843,956 |
| 08 Nov 21 |
10.85000 -0.12 |
11.36 | 10.80 | 11.17 | 252,678 |
| 05 Nov 21 |
10.97000 -0.48 |
11.60 | 10.79 | 11.49 | 277,224 |
| 04 Nov 21 |
11.45000 -0.05 |
11.74 | 10.60 | 11.31 | 120,662 |
| 03 Nov 21 |
11.50000 +0.86 |
12.25 | 10.40 | 10.75 | 135,070 |
| 02 Nov 21 |
10.64000 -0.56 |
11.32 | 10.29 | 11.25 | 49,188 |
| 01 Nov 21 |
11.20000 +0.46 |
11.35 | 10.86 | 11.00 | 201,590 |
| 29 Oct 21 |
10.74000 -0.01 |
10.75 | 10.36 | 10.63 | 43,196 |
| 28 Oct 21 |
10.75000 -0.47 |
11.23 | 10.67 | 11.23 | 84,501 |
| 27 Oct 21 |
11.22000 +0.43 |
11.25 | 10.44 | 10.68 | 82,240 |
| 26 Oct 21 |
10.79000 -0.92 |
11.92 | 10.46 | 11.69 | 368,355 |
| 25 Oct 21 |
11.71000 +0.72 |
11.76 | 10.65 | 10.76 | 51,146 |
| 22 Oct 21 |
10.99000 -0.11 |
11.29 | 10.57 | 11.01 | 92,024 |
| 21 Oct 21 |
11.10000 -0.15 |
11.27 | 10.21 | 11.17 | 88,394 |
| 20 Oct 21 |
11.25000 -0.49 |
11.93 | 11.05 | 11.61 | 340,649 |
| 19 Oct 21 |
11.74000 +0.24 |
11.75 | 11.34 | 11.34 | 37,133 |
| 18 Oct 21 |
11.50000 -0.13 |
12.10 | 11.10 | 11.64 | 32,729 |
| 15 Oct 21 |
11.63000 +0.20 |
12.00 | 11.16 | 11.65 | 43,613 |
| 14 Oct 21 |
11.43000 +0.24 |
11.50 | 11.07 | 11.21 | 27,701 |
| 13 Oct 21 |
11.19000 -0.88 |
12.27 | 10.78 | 12.10 | 120,659 |
| 12 Oct 21 |
12.07000 -0.01 |
12.94 | 11.71 | 12.08 | 33,199 |
| 11 Oct 21 |
12.08000 -0.13 |
12.63 | 11.98 | 12.21 | 14,175 |
| 08 Oct 21 |
12.21000 -0.14 |
12.98 | 12.13 | 12.34 | 14,304 |
| 07 Oct 21 |
12.35000 -0.27 |
12.83 | 12.17 | 12.59 | 13,041 |
| 06 Oct 21 |
12.62000 -0.03 |
13.21 | 12.25 | 12.65 | 61,402 |
| 05 Oct 21 |
12.65000 -0.07 |
14.00 | 12.02 | 12.67 | 61,029 |
| 04 Oct 21 |
12.72000 +0.90 |
13.40 | 11.52 | 11.82 | 79,660 |
| 01 Oct 21 |
11.82000 -0.15 |
12.04 | 11.24 | 11.91 | 205,136 |
| 30 Sep 21 |
11.97000 +1.06 |
12.48 | 10.47 | 10.82 | 215,168 |
| 29 Sep 21 |
10.91000 +0.01 |
11.27 | 10.24 | 10.88 | 55,117 |
| 28 Sep 21 |
10.90000 +0.17 |
11.21 | 10.65 | 10.81 | 96,929 |
| 27 Sep 21 |
10.73000 +0.23 |
10.89 | 10.18 | 10.40 | 136,713 |
| 24 Sep 21 |
10.50000 +0.17 |
10.73 | 10.20 | 10.37 | 44,397 |
| 23 Sep 21 |
10.33000 -0.01 |
10.45 | 10.09 | 10.37 | 47,129 |
| 22 Sep 21 |
10.34000 +0.34 |
10.55 | 9.89 | 10.55 | 57,304 |
| 21 Sep 21 |
10.00000 -0.35 |
10.72 | 9.72 | 10.30 | 224,718 |
| 20 Sep 21 |
10.35000 -0.63 |
10.95 | 10.34 | 10.61 | 74,918 |
| 17 Sep 21 |
10.98000 -1.49 |
11.99 | 10.80 | 11.77 | 153,435 |
| 16 Sep 21 |
12.47000 +1.84 |
14.65 | 10.45 | 10.64 | 337,329 |
| 15 Sep 21 |
10.63000 -1.16 |
11.99 | 10.56 | 11.99 | 29,156 |
| 14 Sep 21 |
11.79000 +0.41 |
12.07 | 11.36 | 11.55 | 19,803 |
| 13 Sep 21 |
11.38000 -0.02 |
11.68 | 11.14 | 11.14 | 16,909 |
| 10 Sep 21 |
11.40000 -0.86 |
12.71 | 11.01 | 12.27 | 32,908 |
| 09 Sep 21 |
12.26000 -0.56 |
13.19 | 12.03 | 12.87 | 20,022 |
| 08 Sep 21 |
12.82000 -0.60 |
14.07 | 12.78 | 13.70 | 30,004 |
| 07 Sep 21 |
13.42000 -0.21 |
13.86 | 13.25 | 13.60 | 17,694 |
| 03 Sep 21 |
13.63000 -0.47 |
14.78 | 13.51 | 13.98 | 27,889 |
| 02 Sep 21 |
14.10000 -0.48 |
14.64 | 13.67 | 14.61 | 33,693 |
| 01 Sep 21 |
14.58000 +0.63 |
14.85 | 13.49 | 13.95 | 66,256 |
| 31 Aug 21 |
13.95000 +0.19 |
14.47 | 13.49 | 13.72 | 22,199 |
| 30 Aug 21 |
13.76000 +0.17 |
14.18 | 13.60 | 13.60 | 43,756 |
| 27 Aug 21 |
13.59000 +0.60 |
14.39 | 13.02 | 13.07 | 48,444 |
| 26 Aug 21 |
12.99000 +0.95 |
13.49 | 12.48 | 12.59 | 41,665 |
| 25 Aug 21 |
12.04000 -0.16 |
13.04 | 11.85 | 12.30 | 25,650 |
| 24 Aug 21 |
12.20000 -0.95 |
12.90 | 11.80 | 12.90 | 152,625 |
| 23 Aug 21 |
13.15000 +1.98 |
13.77 | 11.33 | 11.33 | 192,919 |
| 20 Aug 21 |
11.17000 +0.60 |
11.35 | 10.30 | 10.84 | 115,914 |
| 19 Aug 21 |
10.57000 -0.13 |
11.07 | 10.00 | 10.59 | 78,256 |
| 18 Aug 21 |
10.70000 -0.18 |
10.96 | 10.07 | 10.87 | 64,764 |
| 17 Aug 21 |
10.88000 +0.38 |
10.89 | 10.26 | 10.59 | 113,200 |
| 16 Aug 21 |
10.50000 -0.11 |
11.16 | 10.28 | 10.62 | 59,603 |
| 13 Aug 21 |
10.61000 -1.12 |
11.91 | 10.60 | 11.91 | 45,105 |
| 12 Aug 21 |
11.73000 -0.25 |
12.44 | 11.19 | 12.27 | 38,439 |
| 11 Aug 21 |
11.98000 +0.18 |
12.82 | 11.50 | 11.97 | 16,551 |
| 10 Aug 21 |
11.80000 -0.85 |
12.96 | 11.29 | 12.80 | 65,553 |
| 09 Aug 21 |
12.65000 -0.09 |
13.24 | 12.51 | 12.74 | 29,017 |
| 06 Aug 21 |
12.74000 -0.07 |
12.98 | 12.45 | 12.77 | 38,304 |
| 05 Aug 21 |
12.81000 -0.22 |
13.71 | 12.64 | 13.18 | 36,130 |
| 04 Aug 21 |
13.03000 -0.42 |
13.61 | 12.90 | 13.61 | 55,724 |
| 03 Aug 21 |
13.45000 -0.01 |
13.70 | 13.24 | 13.67 | 38,904 |
| 02 Aug 21 |
13.46000 +0.27 |
13.46 | 12.76 | 13.43 | 16,300 |
| 30 Jul 21 |
13.19000 -0.31 |
13.55 | 12.82 | 13.46 | 32,833 |
| 29 Jul 21 |
13.50000 +0.28 |
13.95 | 13.15 | 13.47 | 753,242 |
| 28 Jul 21 |
13.22000 -0.03 |
14.17 | 12.51 | 13.09 | 90,680 |
| 27 Jul 21 |
13.25000 +0.65 |
14.95 | 12.22 | 12.66 | 239,060 |
| 26 Jul 21 |
12.60000 -0.64 |
14.64 | 12.35 | 13.36 | 24,256 |
| 23 Jul 21 |
13.24000 -0.20 |
13.50 | 13.09 | 13.20 | 21,186 |
| 22 Jul 21 |
13.44000 +0.06 |
13.55 | 12.53 | 13.52 | 26,959 |
| 21 Jul 21 |
13.38000 -0.26 |
14.35 | 13.14 | 14.35 | 182,143 |
| 20 Jul 21 |
13.64000 +0.11 |
14.49 | 13.36 | 13.67 | 281,755 |
| 19 Jul 21 |
13.53000 -0.13 |
14.00 | 12.96 | 13.60 | 89,698 |
| 16 Jul 21 |
13.66000 -0.57 |
14.62 | 13.43 | 14.25 | 41,159 |
| 15 Jul 21 |
14.23000 +0.29 |
15.26 | 13.26 | 13.73 | 175,786 |
| 14 Jul 21 |
13.94000 -1.67 |
15.71 | 13.58 | 15.71 | 41,067 |
| 13 Jul 21 |
15.61000 -0.38 |
16.11 | 15.45 | 16.02 | 391,698 |
| 12 Jul 21 |
15.99000 +0.30 |
16.28 | 15.54 | 15.76 | 22,855 |
| 09 Jul 21 |
15.69000 +0.19 |
15.80 | 15.41 | 15.53 | 12,575 |
| 08 Jul 21 |
15.50000 +0.29 |
15.72 | 14.94 | 14.94 | 15,936 |
| 07 Jul 21 |
15.21000 -0.42 |
15.80 | 14.96 | 15.32 | 62,656 |
| 06 Jul 21 |
15.63000 +0.43 |
15.99 | 14.67 | 15.45 | 38,954 |
| 02 Jul 21 |
15.20000 -0.20 |
15.64 | 14.86 | 15.57 | 70,854 |
| 01 Jul 21 |
15.40000 -0.21 |
15.99 | 14.71 | 15.63 | 150,248 |
| 30 Jun 21 |
15.61000 +0.53 |
15.93 | 14.66 | 15.20 | 86,592 |
| 29 Jun 21 |
15.08000 +0.00 |
15.84 | 13.91 | 15.00 | 188,620 |
| 28 Jun 21 |
15.08000 +1.43 |
16.16 | 13.90 | 13.94 | 240,958 |
| 25 Jun 21 |
13.65000 -1.92 |
15.50 | 13.41 | 15.41 | 1,094,031 |
| 24 Jun 21 |
15.57000 -1.01 |
17.06 | 15.48 | 16.78 | 114,184 |
| 23 Jun 21 |
16.58000 -1.31 |
18.30 | 16.30 | 18.23 | 49,545 |
| 22 Jun 21 |
17.89000 -1.01 |
19.34 | 17.26 | 18.71 | 84,380 |
| 21 Jun 21 |
18.90000 -1.10 |
20.24 | 18.55 | 19.80 | 128,358 |
| 18 Jun 21 |
20.00000 -0.73 |
20.88 | 19.27 | 20.50 | 443,633 |
| 17 Jun 21 |
20.73000 +0.27 |
21.14 | 20.11 | 20.28 | 113,372 |
| 16 Jun 21 |
20.46000 -0.15 |
21.20 | 20.04 | 20.44 | 123,641 |
| 15 Jun 21 |
20.61000 +0.05 |
20.82 | 20.01 | 20.54 | 36,270 |
| 14 Jun 21 |
20.56000 -0.05 |
21.37 | 20.00 | 20.95 | 110,789 |
| 11 Jun 21 |
20.61000 -0.32 |
21.48 | 20.38 | 21.26 | 37,481 |
| 10 Jun 21 |
20.93000 +0.06 |
21.38 | 20.27 | 20.62 | 60,764 |
| 09 Jun 21 |
20.87000 +0.37 |
21.39 | 20.09 | 20.09 | 60,536 |
| 08 Jun 21 |
20.50000 +0.22 |
20.98 | 20.09 | 20.09 | 70,589 |
| 07 Jun 21 |
20.28000 +1.42 |
20.82 | 18.24 | 19.08 | 121,522 |
| 04 Jun 21 |
18.86000 +0.52 |
19.42 | 17.95 | 17.95 | 44,797 |
| 03 Jun 21 |
18.34000 -0.65 |
18.93 | 18.01 | 18.74 | 81,739 |
| 02 Jun 21 |
18.99000 +0.25 |
19.29 | 18.08 | 18.74 | 67,203 |
| 01 Jun 21 |
18.74000 +1.43 |
19.09 | 17.11 | 17.50 | 56,021 |
| 28 May 21 |
17.31000 +0.81 |
17.95 | 16.40 | 16.40 | 70,317 |
| 27 May 21 |
16.50000 -0.86 |
18.05 | 15.99 | 17.29 | 26,736 |
| 26 May 21 |
17.36000 -0.04 |
17.76 | 17.24 | 17.27 | 19,091 |
| 25 May 21 |
17.40000 -0.10 |
17.70 | 17.06 | 17.16 | 36,597 |
| 24 May 21 |
17.50000 +0.00 |
17.53 | 16.84 | 17.49 | 22,417 |
| 21 May 21 |
17.50000 +0.00 |
18.25 | 16.80 | 17.50 | 65,206 |
| 20 May 21 |
17.50000 +0.06 |
18.15 | 17.18 | 17.26 | 42,600 |
| 19 May 21 |
17.44000 +0.59 |
17.52 | 16.75 | 16.75 | 149,172 |
| 18 May 21 |
16.85000 +0.81 |
16.92 | 15.60 | 15.94 | 184,669 |
| 17 May 21 |
16.04000 +0.17 |
16.08 | 15.69 | 15.69 | 19,147 |
| 14 May 21 |
15.87000 -0.04 |
17.12 | 15.10 | 16.01 | 188,996 |
| 13 May 21 |
15.91000 +0.03 |
16.94 | 14.10 | 15.85 | 171,810 |
| 12 May 21 |
15.88000 -0.50 |
16.66 | 15.58 | 16.38 | 119,242 |
| 11 May 21 |
16.38000 -0.25 |
17.03 | 15.83 | 16.13 | 132,581 |
| 10 May 21 |
16.63000 -0.31 |
17.02 | 16.28 | 16.94 | 38,684 |
| 07 May 21 |
16.94000 -0.14 |
17.12 | 16.50 | 16.87 | 53,700 |
| 06 May 21 |
17.08000 +0.03 |
17.46 | 16.58 | 16.83 | 33,721 |
| 05 May 21 |
17.05000 +0.09 |
17.36 | 16.56 | 16.79 | 65,612 |
| 04 May 21 |
16.96000 -0.04 |
17.00 | 16.04 | 16.66 | 27,848 |
| 03 May 21 |
17.00000 +0.05 |
17.41 | 16.85 | 17.04 | 82,849 |
| 30 Apr 21 |
16.95000 -0.02 |
17.67 | 16.66 | 16.70 | 134,135 |
| 29 Apr 21 |
16.97000 -0.11 |
17.52 | 16.71 | 17.52 | 123,838 |
| 28 Apr 21 |
17.08000 +0.09 |
17.98 | 16.99 | 16.99 | 98,434 |
| 27 Apr 21 |
16.99000 -0.50 |
17.61 | 15.89 | 16.25 | 77,272 |
| 26 Apr 21 |
17.49000 +0.69 |
17.58 | 15.51 | 16.52 | 48,310 |
| 23 Apr 21 |
16.80000 -0.81 |
18.12 | 16.33 | 18.00 | 129,268 |
| 22 Apr 21 |
17.61000 +0.15 |
17.98 | 16.32 | 17.20 | 67,327 |
| 21 Apr 21 |
17.46000 +0.67 |
18.09 | 15.53 | 16.33 | 134,292 |
| 20 Apr 21 |
16.79000 -0.21 |
17.00 | 15.15 | 17.00 | 168,130 |
| 19 Apr 21 |
17.00000 -1.60 |
19.54 | 16.90 | 17.26 | 677,742 |
| 16 Apr 21 |
18.60000 +0.00 |
22.22 | 16.55 | 20.00 | 3,590,103 |