FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Similarweb Ltd
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.93000 +0.28 |
9.00 | 8.72 | 8.72 | 490,103 |
| 19 Oct 26 |
8.65000 +0.30 |
8.68 | 8.40 | 8.40 | 429,786 |
| 16 Oct 26 |
8.35000 -0.44 |
8.93 | 8.12 | 8.84 | 428,460 |
| 15 Oct 26 |
8.79000 +0.49 |
8.84 | 8.16 | 8.16 | 608,332 |
| 14 Oct 26 |
8.30000 -0.39 |
8.69 | 8.28 | 8.56 | 430,523 |
| 13 Oct 26 |
8.69000 -0.14 |
9.04 | 8.39 | 8.74 | 389,166 |
| 12 Oct 26 |
8.83000 -0.22 |
9.30 | 8.79 | 9.00 | 524,029 |
| 09 Oct 26 |
9.05000 +0.62 |
9.11 | 8.52 | 8.54 | 983,078 |
| 08 Oct 26 |
8.43000 +0.30 |
8.49 | 8.06 | 8.09 | 493,928 |
| 07 Oct 26 |
8.13000 +0.10 |
8.20 | 7.91 | 8.00 | 300,834 |
| 06 Oct 26 |
8.03000 -0.05 |
8.27 | 8.02 | 8.26 | 297,384 |
| 05 Oct 26 |
8.08000 +0.12 |
8.15 | 7.87 | 8.00 | 322,153 |
| 02 Oct 26 |
7.96000 -0.20 |
8.45 | 7.95 | 8.28 | 301,496 |
| 01 Oct 26 |
8.16000 +0.40 |
8.17 | 7.78 | 7.88 | 578,479 |
| 30 Sep 26 |
7.76000 +0.07 |
7.99 | 7.72 | 7.72 | 390,152 |
| 29 Sep 26 |
7.69000 +0.10 |
7.74 | 7.36 | 7.62 | 432,039 |
| 28 Sep 26 |
7.59000 +0.01 |
7.64 | 7.28 | 7.45 | 506,619 |
| 25 Sep 26 |
7.58000 +0.05 |
7.74 | 7.42 | 7.50 | 565,901 |
| 24 Sep 26 |
7.53000 -1.05 |
8.40 | 7.30 | 8.30 | 1,386,347 |
| 23 Sep 26 |
8.58000 +0.08 |
8.64 | 8.37 | 8.60 | 351,740 |
| 22 Sep 26 |
8.50000 +0.02 |
8.56 | 8.22 | 8.56 | 463,710 |
| 21 Sep 26 |
8.48000 +0.25 |
8.50 | 8.26 | 8.36 | 360,149 |
| 18 Sep 26 |
8.23000 -0.11 |
8.41 | 8.10 | 8.41 | 627,763 |
| 17 Sep 26 |
8.34000 +0.00 |
8.52 | 8.19 | 8.39 | 364,628 |
| 16 Sep 26 |
8.34000 -0.13 |
8.96 | 8.22 | 8.88 | 653,433 |
| 15 Sep 26 |
8.47000 -0.14 |
8.70 | 8.17 | 8.43 | 321,547 |
| 14 Sep 26 |
8.61000 +0.54 |
8.70 | 8.03 | 8.03 | 560,090 |
| 11 Sep 26 |
8.07000 -0.03 |
8.16 | 7.94 | 8.06 | 596,929 |
| 10 Sep 26 |
8.10000 +0.06 |
8.22 | 7.89 | 8.02 | 658,708 |
| 09 Sep 26 |
8.04000 -0.34 |
8.31 | 7.99 | 8.31 | 913,241 |
| 08 Sep 26 |
8.38000 -0.46 |
8.71 | 8.22 | 8.65 | 624,854 |
| 04 Sep 26 |
8.84000 -0.05 |
8.87 | 8.57 | 8.84 | 673,928 |
| 03 Sep 26 |
8.89000 +0.13 |
9.18 | 8.78 | 8.90 | 498,745 |
| 02 Sep 26 |
8.76000 -0.02 |
9.08 | 8.66 | 8.99 | 613,569 |
| 01 Sep 26 |
8.78000 -0.51 |
9.50 | 8.67 | 9.50 | 615,779 |
| 31 Aug 26 |
9.29000 +0.21 |
9.31 | 8.98 | 9.01 | 608,675 |
| 28 Aug 26 |
9.08000 -0.11 |
9.31 | 8.99 | 9.13 | 562,821 |
| 27 Aug 26 |
9.19000 +0.13 |
9.48 | 8.96 | 9.09 | 1,849,146 |
| 26 Aug 26 |
9.06000 +0.13 |
9.09 | 8.78 | 8.80 | 1,231,741 |
| 25 Aug 26 |
8.93000 -0.06 |
9.00 | 8.79 | 8.98 | 741,215 |
| 24 Aug 26 |
8.99000 +0.75 |
8.99 | 8.26 | 8.26 | 753,239 |
| 21 Aug 26 |
8.24000 +0.08 |
8.27 | 8.00 | 8.21 | 451,144 |
| 20 Aug 26 |
8.16000 -0.19 |
8.34 | 7.77 | 8.29 | 502,430 |
| 19 Aug 26 |
8.35000 -0.22 |
8.69 | 8.29 | 8.60 | 745,395 |
| 18 Aug 26 |
8.57000 +0.01 |
8.65 | 8.45 | 8.64 | 580,843 |
| 17 Aug 26 |
8.56000 -0.33 |
8.99 | 8.51 | 8.96 | 833,588 |
| 14 Aug 26 |
8.89000 -0.12 |
9.01 | 8.74 | 9.01 | 1,220,037 |
| 13 Aug 26 |
9.01000 +0.22 |
9.09 | 8.41 | 8.87 | 3,101,163 |
| 12 Aug 26 |
8.79000 +1.54 |
9.08 | 7.72 | 8.00 | 5,449,047 |
| 11 Aug 26 |
7.25000 -0.17 |
7.49 | 7.16 | 7.42 | 782,472 |
| 10 Aug 26 |
7.42000 -0.09 |
7.59 | 7.30 | 7.43 | 524,759 |
| 07 Aug 26 |
7.51000 +0.13 |
7.53 | 7.31 | 7.51 | 287,802 |
| 06 Aug 26 |
7.38000 -0.06 |
7.38 | 7.16 | 7.25 | 397,940 |
| 05 Aug 26 |
7.44000 +0.02 |
7.57 | 7.33 | 7.55 | 322,609 |
| 04 Aug 26 |
7.42000 +0.14 |
7.56 | 7.30 | 7.39 | 528,934 |
| 03 Aug 26 |
7.28000 +0.11 |
7.50 | 7.16 | 7.22 | 446,013 |
| 31 Jul 26 |
7.17000 -0.05 |
7.32 | 7.03 | 7.22 | 358,801 |
| 30 Jul 26 |
7.22000 +0.06 |
7.29 | 6.83 | 7.10 | 527,090 |
| 29 Jul 26 |
7.16000 -0.03 |
7.38 | 7.00 | 7.15 | 875,238 |
| 28 Jul 26 |
7.19000 +0.36 |
7.30 | 6.78 | 6.83 | 775,124 |
| 27 Jul 26 |
6.83000 +0.54 |
6.96 | 6.49 | 6.49 | 540,861 |
| 24 Jul 26 |
6.29000 +0.23 |
6.41 | 6.00 | 6.20 | 386,003 |
| 23 Jul 26 |
6.06000 -0.22 |
6.34 | 5.95 | 6.24 | 594,655 |
| 22 Jul 26 |
6.28000 -0.37 |
6.65 | 6.24 | 6.55 | 669,725 |
| 21 Jul 26 |
6.65000 -0.04 |
6.99 | 6.49 | 6.65 | 1,284,163 |
| 20 Jul 26 |
6.69000 -0.27 |
7.14 | 6.69 | 6.90 | 1,033,283 |
| 17 Jul 26 |
6.96000 -0.09 |
7.34 | 6.81 | 6.83 | 853,472 |
| 16 Jul 26 |
7.05000 -0.26 |
7.30 | 6.74 | 7.27 | 2,096,357 |
| 15 Jul 26 |
7.31000 +0.71 |
7.54 | 6.76 | 6.81 | 2,117,199 |
| 14 Jul 26 |
6.60000 -0.53 |
7.44 | 6.60 | 6.82 | 857,734 |
| 13 Jul 26 |
7.13000 +0.47 |
7.17 | 6.52 | 6.60 | 1,514,190 |
| 10 Jul 26 |
6.66000 +0.07 |
6.83 | 6.51 | 6.60 | 886,094 |
| 09 Jul 26 |
6.59000 +0.41 |
6.62 | 6.02 | 6.15 | 647,082 |
| 08 Jul 26 |
6.18000 -0.18 |
6.30 | 5.98 | 6.22 | 442,266 |
| 07 Jul 26 |
6.36000 +0.10 |
6.59 | 6.26 | 6.40 | 1,375,900 |
| 06 Jul 26 |
6.26000 +0.08 |
6.37 | 6.00 | 6.13 | 560,329 |
| 02 Jul 26 |
6.18000 -0.41 |
6.59 | 6.13 | 6.48 | 747,025 |
| 01 Jul 26 |
6.59000 +0.46 |
6.78 | 6.20 | 6.21 | 1,137,658 |
| 30 Jun 26 |
6.13000 -0.05 |
6.41 | 6.00 | 6.25 | 902,334 |
| 29 Jun 26 |
6.18000 +0.58 |
6.36 | 5.60 | 5.69 | 1,838,151 |
| 26 Jun 26 |
5.60000 +0.45 |
5.65 | 5.07 | 5.07 | 818,345 |
| 25 Jun 26 |
5.15000 -0.01 |
5.30 | 5.03 | 5.18 | 977,727 |
| 24 Jun 26 |
5.16000 +0.19 |
5.23 | 4.90 | 4.97 | 668,446 |
| 23 Jun 26 |
4.97000 -0.16 |
5.20 | 4.89 | 4.99 | 994,637 |
| 22 Jun 26 |
5.13000 +0.14 |
5.24 | 4.81 | 5.01 | 1,034,027 |
| 18 Jun 26 |
4.99000 +0.12 |
5.14 | 4.73 | 5.01 | 1,391,399 |
| 17 Jun 26 |
4.87000 -0.18 |
5.11 | 4.78 | 5.05 | 742,888 |
| 16 Jun 26 |
5.05000 -0.20 |
5.38 | 4.98 | 5.18 | 1,323,536 |
| 15 Jun 26 |
5.25000 +0.87 |
5.43 | 4.68 | 4.77 | 2,592,293 |
| 12 Jun 26 |
4.38000 +0.15 |
4.39 | 4.15 | 4.27 | 371,364 |
| 11 Jun 26 |
4.23000 +0.06 |
4.27 | 4.07 | 4.15 | 508,132 |
| 10 Jun 26 |
4.17000 +0.07 |
4.29 | 4.01 | 4.03 | 728,545 |
| 09 Jun 26 |
4.10000 -0.03 |
4.22 | 3.95 | 4.06 | 550,367 |
| 08 Jun 26 |
4.13000 +0.07 |
4.21 | 4.00 | 4.09 | 463,251 |
| 05 Jun 26 |
4.06000 -0.27 |
4.34 | 3.98 | 4.24 | 674,360 |
| 04 Jun 26 |
4.33000 +0.02 |
4.51 | 4.25 | 4.25 | 1,112,084 |
| 03 Jun 26 |
4.31000 -0.07 |
4.36 | 3.98 | 4.27 | 1,172,216 |
| 02 Jun 26 |
4.38000 +0.03 |
4.67 | 4.11 | 4.67 | 860,851 |
| 01 Jun 26 |
4.35000 +0.20 |
4.41 | 4.03 | 4.19 | 1,046,766 |
| 29 May 26 |
4.15000 -0.04 |
4.30 | 4.13 | 4.18 | 887,743 |
| 28 May 26 |
4.19000 +0.32 |
4.20 | 3.83 | 3.87 | 1,091,365 |
| 27 May 26 |
3.87000 -0.11 |
4.04 | 3.80 | 3.87 | 645,327 |
| 26 May 26 |
3.98000 -0.15 |
4.30 | 3.96 | 4.20 | 658,336 |
| 22 May 26 |
4.13000 +0.35 |
4.20 | 3.81 | 4.00 | 804,994 |
| 21 May 26 |
3.78000 -0.04 |
3.98 | 3.69 | 3.95 | 662,872 |
| 20 May 26 |
3.82000 +0.14 |
3.91 | 3.64 | 3.90 | 1,023,997 |
| 19 May 26 |
3.68000 +0.26 |
3.79 | 3.48 | 3.49 | 1,044,160 |
| 18 May 26 |
3.42000 +0.26 |
3.42 | 3.16 | 3.16 | 903,593 |
| 15 May 26 |
3.16000 +0.09 |
3.18 | 2.93 | 2.93 | 679,281 |
| 14 May 26 |
3.07000 +0.22 |
3.08 | 2.82 | 2.85 | 1,109,168 |
| 13 May 26 |
2.85000 -0.27 |
3.54 | 2.62 | 3.12 | 2,731,898 |
| 12 May 26 |
3.12000 -0.07 |
3.26 | 3.07 | 3.17 | 797,941 |
| 11 May 26 |
3.19000 -0.24 |
3.41 | 3.10 | 3.38 | 1,188,987 |
| 08 May 26 |
3.43000 +0.15 |
3.44 | 3.17 | 3.30 | 595,012 |
| 07 May 26 |
3.28000 +0.21 |
3.32 | 3.11 | 3.15 | 621,118 |
| 06 May 26 |
3.07000 -0.12 |
3.20 | 2.90 | 3.19 | 903,238 |
| 05 May 26 |
3.19000 +0.17 |
3.20 | 2.99 | 3.05 | 773,542 |
| 04 May 26 |
3.02000 -0.12 |
3.21 | 2.98 | 3.14 | 535,470 |
| 01 May 26 |
3.14000 +0.33 |
3.16 | 2.88 | 2.88 | 687,420 |
| 30 Apr 26 |
2.81000 +0.10 |
2.84 | 2.66 | 2.70 | 494,870 |
| 29 Apr 26 |
2.71000 +0.01 |
2.72 | 2.63 | 2.71 | 294,483 |
| 28 Apr 26 |
2.70000 +0.01 |
2.83 | 2.64 | 2.72 | 278,878 |
| 27 Apr 26 |
2.69000 +0.10 |
2.72 | 2.52 | 2.58 | 650,541 |
| 24 Apr 26 |
2.59000 +0.00 |
2.63 | 2.49 | 2.59 | 359,213 |
| 23 Apr 26 |
2.59000 -0.10 |
2.65 | 2.47 | 2.65 | 637,275 |
| 22 Apr 26 |
2.69000 -0.01 |
2.87 | 2.64 | 2.75 | 677,070 |
| 21 Apr 26 |
2.70000 +0.04 |
2.86 | 2.62 | 2.65 | 634,069 |
| 20 Apr 26 |
2.66000 +0.03 |
2.68 | 2.60 | 2.61 | 455,839 |
| 17 Apr 26 |
2.63000 +0.02 |
2.73 | 2.59 | 2.68 | 569,201 |
| 16 Apr 26 |
2.61000 +0.01 |
2.69 | 2.56 | 2.62 | 1,152,189 |
| 15 Apr 26 |
2.60000 +0.16 |
2.63 | 2.47 | 2.48 | 605,198 |
| 14 Apr 26 |
2.44000 +0.05 |
2.49 | 2.40 | 2.43 | 279,818 |
| 13 Apr 26 |
2.39000 +0.06 |
2.43 | 2.30 | 2.33 | 292,954 |
| 10 Apr 26 |
2.33000 -0.15 |
2.41 | 2.28 | 2.40 | 624,818 |
| 09 Apr 26 |
2.48000 -0.20 |
2.65 | 2.39 | 2.65 | 810,870 |
| 08 Apr 26 |
2.68000 +0.01 |
2.83 | 2.65 | 2.81 | 241,949 |
| 07 Apr 26 |
2.67000 -0.06 |
2.73 | 2.62 | 2.70 | 212,670 |
| 06 Apr 26 |
2.73000 +0.05 |
2.77 | 2.64 | 2.71 | 204,312 |
| 02 Apr 26 |
2.68000 +0.01 |
2.76 | 2.53 | 2.58 | 380,641 |
| 01 Apr 26 |
2.67000 +0.06 |
2.71 | 2.51 | 2.63 | 306,951 |
| 31 Mar 26 |
2.61000 +0.13 |
2.62 | 2.50 | 2.53 | 315,517 |
| 30 Mar 26 |
2.48000 -0.04 |
2.62 | 2.44 | 2.56 | 480,400 |
| 27 Mar 26 |
2.52000 -0.15 |
2.64 | 2.50 | 2.61 | 402,222 |
| 26 Mar 26 |
2.67000 -0.02 |
2.79 | 2.61 | 2.65 | 296,099 |
| 25 Mar 26 |
2.69000 -0.02 |
2.81 | 2.58 | 2.76 | 323,992 |
| 24 Mar 26 |
2.71000 +0.02 |
2.72 | 2.57 | 2.66 | 552,640 |
| 23 Mar 26 |
2.69000 +0.08 |
2.72 | 2.62 | 2.63 | 311,540 |
| 20 Mar 26 |
2.61000 -0.10 |
2.70 | 2.56 | 2.70 | 490,630 |
| 19 Mar 26 |
2.71000 -0.03 |
2.77 | 2.61 | 2.69 | 349,120 |
| 18 Mar 26 |
2.74000 -0.06 |
2.86 | 2.72 | 2.77 | 381,143 |
| 17 Mar 26 |
2.80000 +0.08 |
2.89 | 2.74 | 2.75 | 384,504 |
| 16 Mar 26 |
2.72000 +0.02 |
2.76 | 2.68 | 2.69 | 565,497 |
| 13 Mar 26 |
2.70000 +0.09 |
2.72 | 2.57 | 2.64 | 390,008 |
| 12 Mar 26 |
2.61000 -0.03 |
2.76 | 2.55 | 2.62 | 478,664 |
| 11 Mar 26 |
2.64000 -0.05 |
2.76 | 2.58 | 2.66 | 376,532 |
| 10 Mar 26 |
2.69000 -0.04 |
2.78 | 2.58 | 2.73 | 340,975 |
| 09 Mar 26 |
2.73000 -0.08 |
2.78 | 2.62 | 2.75 | 602,140 |
| 06 Mar 26 |
2.81000 -0.11 |
2.97 | 2.74 | 2.86 | 462,616 |
| 05 Mar 26 |
2.92000 +0.21 |
2.93 | 2.70 | 2.70 | 761,342 |
| 04 Mar 26 |
2.71000 +0.03 |
2.81 | 2.65 | 2.70 | 816,630 |
| 03 Mar 26 |
2.68000 +0.08 |
2.74 | 2.46 | 2.52 | 713,112 |
| 02 Mar 26 |
2.60000 +0.01 |
2.67 | 2.49 | 2.50 | 482,487 |
| 27 Feb 26 |
2.59000 -0.11 |
2.71 | 2.55 | 2.61 | 2,511,209 |
| 26 Feb 26 |
2.70000 -0.02 |
2.84 | 2.64 | 2.71 | 624,659 |
| 25 Feb 26 |
2.72000 +0.08 |
2.87 | 2.56 | 2.66 | 977,172 |
| 24 Feb 26 |
2.64000 +0.09 |
2.84 | 2.50 | 2.55 | 1,620,074 |
| 23 Feb 26 |
2.55000 -0.24 |
2.78 | 2.53 | 2.72 | 1,522,773 |
| 20 Feb 26 |
2.79000 +0.22 |
2.94 | 2.55 | 2.55 | 1,991,505 |
| 19 Feb 26 |
2.57000 +0.02 |
2.76 | 2.30 | 2.45 | 6,892,057 |
| 18 Feb 26 |
2.55000 -1.35 |
3.05 | 2.22 | 3.01 | 11,957,735 |
| 17 Feb 26 |
3.90000 -0.08 |
4.02 | 3.70 | 3.95 | 2,255,457 |
| 13 Feb 26 |
3.98000 +0.08 |
4.14 | 3.86 | 3.94 | 853,519 |
| 12 Feb 26 |
3.90000 -0.28 |
4.30 | 3.66 | 4.22 | 1,043,422 |
| 11 Feb 26 |
4.18000 -0.49 |
4.70 | 4.09 | 4.66 | 603,345 |
| 10 Feb 26 |
4.67000 +0.05 |
4.88 | 4.62 | 4.72 | 396,190 |
| 09 Feb 26 |
4.62000 -0.07 |
4.74 | 4.40 | 4.62 | 719,165 |
| 06 Feb 26 |
4.69000 +0.30 |
4.75 | 4.33 | 4.49 | 420,118 |
| 05 Feb 26 |
4.39000 -0.04 |
4.70 | 4.10 | 4.37 | 1,039,560 |
| 04 Feb 26 |
4.43000 -0.25 |
4.69 | 4.20 | 4.69 | 2,417,940 |
| 03 Feb 26 |
4.68000 -0.53 |
5.18 | 4.55 | 5.16 | 1,562,282 |
| 02 Feb 26 |
5.21000 +0.00 |
5.42 | 5.17 | 5.29 | 423,764 |
| 30 Jan 26 |
5.21000 -0.09 |
5.42 | 5.21 | 5.28 | 411,863 |
| 29 Jan 26 |
5.30000 -0.37 |
5.59 | 5.27 | 5.59 | 318,245 |
| 28 Jan 26 |
5.67000 +0.04 |
5.82 | 5.54 | 5.68 | 319,229 |
| 27 Jan 26 |
5.63000 -0.11 |
5.91 | 5.50 | 5.79 | 321,790 |
| 26 Jan 26 |
5.74000 -0.03 |
6.00 | 5.69 | 5.79 | 277,018 |
| 23 Jan 26 |
5.77000 +0.08 |
5.87 | 5.65 | 5.69 | 252,653 |
| 22 Jan 26 |
5.69000 +0.14 |
5.91 | 5.55 | 5.63 | 321,973 |
| 21 Jan 26 |
5.55000 -0.34 |
5.98 | 5.47 | 5.90 | 544,981 |
| 20 Jan 26 |
5.89000 -0.25 |
6.13 | 5.79 | 6.00 | 384,713 |
| 16 Jan 26 |
6.14000 -0.15 |
6.38 | 6.12 | 6.31 | 359,575 |
| 15 Jan 26 |
6.29000 +0.00 |
6.34 | 6.13 | 6.32 | 529,635 |
| 14 Jan 26 |
6.29000 -0.12 |
6.40 | 6.16 | 6.37 | 333,989 |
| 13 Jan 26 |
6.41000 -0.54 |
6.81 | 6.27 | 6.72 | 470,098 |
| 12 Jan 26 |
6.95000 -0.12 |
7.10 | 6.87 | 7.00 | 206,974 |
| 09 Jan 26 |
7.07000 -0.11 |
7.30 | 6.95 | 7.17 | 264,070 |
| 08 Jan 26 |
7.18000 -0.16 |
7.36 | 7.05 | 7.24 | 187,306 |
| 07 Jan 26 |
7.34000 +0.08 |
7.42 | 7.18 | 7.24 | 123,495 |
| 06 Jan 26 |
7.26000 +0.05 |
7.28 | 7.06 | 7.19 | 163,420 |
| 05 Jan 26 |
7.21000 +0.10 |
7.36 | 7.00 | 7.16 | 286,067 |
| 02 Jan 26 |
7.11000 -0.38 |
7.70 | 6.97 | 7.59 | 485,903 |
| 31 Dec 25 |
7.49000 +0.04 |
7.56 | 7.31 | 7.42 | 341,966 |
| 30 Dec 25 |
7.45000 +0.19 |
7.55 | 7.21 | 7.23 | 252,862 |
| 29 Dec 25 |
7.26000 +0.12 |
7.30 | 7.08 | 7.08 | 272,545 |
| 26 Dec 25 |
7.14000 +0.09 |
7.19 | 6.96 | 7.01 | 442,477 |
| 24 Dec 25 |
7.05000 +0.06 |
7.05 | 6.86 | 6.96 | 172,095 |
| 23 Dec 25 |
6.99000 -0.13 |
7.10 | 6.90 | 7.06 | 247,076 |
| 22 Dec 25 |
7.12000 +0.14 |
7.20 | 7.01 | 7.01 | 264,340 |
| 19 Dec 25 |
6.98000 -0.22 |
7.37 | 6.88 | 7.21 | 249,879 |
| 18 Dec 25 |
7.20000 +0.27 |
7.32 | 7.03 | 7.03 | 434,410 |
| 17 Dec 25 |
6.93000 -0.45 |
7.46 | 6.84 | 7.30 | 501,275 |
| 16 Dec 25 |
7.38000 +0.12 |
7.45 | 7.24 | 7.24 | 253,388 |
| 15 Dec 25 |
7.26000 -0.22 |
7.58 | 7.23 | 7.50 | 293,582 |
| 12 Dec 25 |
7.48000 -0.21 |
7.76 | 7.46 | 7.71 | 321,464 |
| 11 Dec 25 |
7.69000 +0.04 |
7.76 | 7.51 | 7.66 | 284,691 |
| 10 Dec 25 |
7.65000 -0.11 |
7.81 | 7.51 | 7.81 | 178,814 |
| 09 Dec 25 |
7.76000 +0.11 |
7.87 | 7.57 | 7.57 | 210,727 |
| 08 Dec 25 |
7.65000 +0.08 |
7.85 | 7.49 | 7.50 | 571,886 |
| 05 Dec 25 |
7.57000 -0.20 |
7.94 | 7.57 | 7.80 | 204,910 |
| 04 Dec 25 |
7.77000 -0.11 |
7.91 | 7.55 | 7.91 | 885,069 |
| 03 Dec 25 |
7.88000 +0.16 |
7.91 | 7.65 | 7.72 | 126,014 |
| 02 Dec 25 |
7.72000 -0.02 |
7.84 | 7.66 | 7.80 | 293,416 |
| 01 Dec 25 |
7.74000 -0.09 |
7.84 | 7.61 | 7.66 | 213,259 |
| 28 Nov 25 |
7.83000 +0.05 |
7.84 | 7.68 | 7.80 | 157,770 |
| 26 Nov 25 |
7.78000 +0.12 |
7.93 | 7.61 | 7.66 | 291,276 |
| 25 Nov 25 |
7.66000 -0.03 |
7.87 | 7.64 | 7.68 | 403,669 |
| 24 Nov 25 |
7.69000 +0.21 |
7.84 | 7.43 | 7.53 | 279,931 |
| 21 Nov 25 |
7.48000 +0.30 |
7.56 | 7.21 | 7.33 | 393,704 |
| 20 Nov 25 |
7.18000 -0.51 |
7.94 | 7.14 | 7.80 | 361,794 |
| 19 Nov 25 |
7.69000 +0.55 |
8.19 | 7.52 | 7.70 | 1,223,695 |
| 18 Nov 25 |
7.14000 -0.10 |
7.44 | 6.98 | 7.20 | 371,773 |
| 17 Nov 25 |
7.24000 -0.11 |
7.39 | 7.12 | 7.35 | 341,710 |
| 14 Nov 25 |
7.35000 -0.35 |
7.66 | 7.29 | 7.42 | 539,950 |
| 13 Nov 25 |
7.70000 -0.12 |
7.78 | 7.35 | 7.66 | 635,845 |
| 12 Nov 25 |
7.82000 -0.66 |
7.88 | 7.05 | 7.20 | 714,773 |
| 11 Nov 25 |
8.48000 +0.01 |
8.76 | 8.23 | 8.48 | 439,867 |
| 10 Nov 25 |
8.47000 +0.07 |
8.53 | 8.31 | 8.50 | 187,415 |
| 07 Nov 25 |
8.40000 -0.01 |
8.48 | 8.15 | 8.17 | 190,056 |
| 06 Nov 25 |
8.41000 -0.23 |
8.76 | 8.21 | 8.70 | 181,704 |
| 05 Nov 25 |
8.64000 +0.34 |
8.67 | 8.18 | 8.23 | 221,874 |
| 04 Nov 25 |
8.30000 -0.46 |
8.75 | 8.18 | 8.61 | 182,425 |
| 03 Nov 25 |
8.76000 +0.21 |
9.00 | 8.31 | 8.55 | 329,525 |
| 31 Oct 25 |
8.55000 +0.22 |
8.69 | 8.35 | 8.42 | 211,611 |
| 30 Oct 25 |
8.33000 -0.11 |
8.57 | 8.24 | 8.42 | 203,290 |
| 29 Oct 25 |
8.44000 -0.55 |
9.08 | 8.38 | 8.97 | 270,179 |
| 28 Oct 25 |
8.99000 -0.08 |
9.28 | 8.90 | 9.12 | 405,161 |
| 27 Oct 25 |
9.07000 +0.26 |
9.16 | 8.73 | 8.83 | 260,901 |
| 24 Oct 25 |
8.81000 +0.01 |
9.06 | 8.69 | 8.93 | 124,343 |
| 23 Oct 25 |
8.80000 +0.12 |
8.80 | 8.65 | 8.67 | 116,256 |
| 22 Oct 25 |
8.68000 -0.13 |
8.94 | 8.57 | 8.70 | 131,744 |
| 21 Oct 25 |
8.81000 +0.05 |
8.96 | 8.66 | 8.74 | 192,715 |
| 20 Oct 25 |
8.76000 +0.27 |
8.90 | 8.48 | 8.59 | 221,455 |
| 17 Oct 25 |
8.49000 -0.23 |
8.90 | 8.45 | 8.66 | 140,826 |
| 16 Oct 25 |
8.72000 -0.15 |
9.03 | 8.65 | 8.94 | 236,062 |
| 15 Oct 25 |
8.87000 +0.14 |
8.97 | 8.74 | 8.84 | 245,525 |
| 14 Oct 25 |
8.73000 +0.18 |
8.77 | 8.38 | 8.39 | 205,382 |
| 13 Oct 25 |
8.55000 +0.15 |
8.75 | 8.41 | 8.55 | 142,150 |
| 10 Oct 25 |
8.40000 -0.64 |
9.07 | 8.37 | 9.07 | 310,584 |
| 09 Oct 25 |
9.04000 +0.15 |
9.17 | 8.89 | 8.89 | 301,308 |
| 08 Oct 25 |
8.89000 +0.00 |
9.10 | 8.77 | 8.94 | 218,134 |
| 07 Oct 25 |
8.89000 -0.38 |
9.30 | 8.76 | 9.30 | 385,168 |
| 06 Oct 25 |
9.27000 +0.10 |
9.52 | 9.06 | 9.24 | 366,401 |
| 03 Oct 25 |
9.17000 -0.10 |
9.41 | 9.04 | 9.28 | 227,677 |
| 02 Oct 25 |
9.27000 +0.06 |
9.36 | 9.19 | 9.25 | 199,493 |
| 01 Oct 25 |
9.21000 -0.09 |
9.43 | 9.10 | 9.32 | 304,954 |
| 30 Sep 25 |
9.30000 -0.30 |
9.71 | 9.08 | 9.71 | 664,751 |
| 29 Sep 25 |
9.60000 +0.06 |
9.75 | 9.47 | 9.63 | 338,781 |
| 26 Sep 25 |
9.54000 +0.08 |
9.66 | 9.32 | 9.51 | 247,475 |
| 25 Sep 25 |
9.46000 -0.32 |
9.66 | 9.36 | 9.66 | 289,622 |
| 24 Sep 25 |
9.78000 +0.15 |
9.82 | 9.53 | 9.71 | 221,092 |
| 23 Sep 25 |
9.63000 -0.07 |
9.87 | 9.55 | 9.75 | 254,096 |
| 22 Sep 25 |
9.70000 +0.01 |
9.78 | 9.54 | 9.66 | 271,209 |
| 19 Sep 25 |
9.69000 -0.16 |
10.04 | 9.63 | 9.97 | 276,362 |
| 18 Sep 25 |
9.85000 +0.11 |
10.13 | 9.68 | 9.95 | 261,526 |
| 17 Sep 25 |
9.74000 -0.26 |
10.19 | 9.68 | 10.01 | 289,133 |
| 16 Sep 25 |
10.00000 +0.01 |
10.07 | 9.81 | 10.00 | 362,943 |
| 15 Sep 25 |
9.99000 -0.11 |
10.26 | 9.93 | 10.15 | 217,212 |
| 12 Sep 25 |
10.10000 +0.11 |
10.35 | 9.94 | 9.98 | 424,956 |
| 11 Sep 25 |
9.99000 +0.13 |
10.17 | 9.88 | 9.90 | 268,710 |
| 10 Sep 25 |
9.86000 -0.04 |
10.26 | 9.76 | 10.03 | 315,129 |
| 09 Sep 25 |
9.90000 -0.17 |
10.03 | 9.65 | 10.03 | 252,849 |
| 08 Sep 25 |
10.07000 +0.35 |
10.16 | 9.62 | 9.75 | 563,389 |
| 05 Sep 25 |
9.72000 -0.06 |
10.08 | 9.59 | 9.99 | 270,849 |
| 04 Sep 25 |
9.78000 -0.23 |
9.99 | 9.59 | 9.99 | 440,766 |
| 03 Sep 25 |
10.01000 +0.30 |
10.09 | 9.68 | 9.72 | 709,913 |
| 02 Sep 25 |
9.71000 -0.68 |
9.71 | 9.05 | 9.52 | 1,522,214 |
| 29 Aug 25 |
10.39000 -0.01 |
10.66 | 10.22 | 10.40 | 635,948 |
| 28 Aug 25 |
10.40000 +0.63 |
10.75 | 9.81 | 9.88 | 848,852 |
| 27 Aug 25 |
9.77000 +0.42 |
9.84 | 9.35 | 9.36 | 1,098,505 |
| 26 Aug 25 |
9.35000 +0.18 |
9.51 | 9.13 | 9.19 | 593,570 |
| 25 Aug 25 |
9.17000 +0.04 |
9.19 | 8.93 | 9.07 | 401,729 |
| 22 Aug 25 |
9.13000 +0.39 |
9.21 | 8.60 | 8.74 | 487,932 |
| 21 Aug 25 |
8.74000 +0.09 |
8.75 | 8.43 | 8.63 | 602,893 |
| 20 Aug 25 |
8.65000 -0.09 |
8.82 | 8.56 | 8.65 | 433,118 |
| 19 Aug 25 |
8.74000 -0.02 |
8.96 | 8.61 | 8.82 | 509,949 |
| 18 Aug 25 |
8.76000 +0.30 |
8.98 | 8.57 | 8.59 | 460,147 |
| 15 Aug 25 |
8.46000 +0.07 |
8.61 | 8.35 | 8.41 | 520,962 |
| 14 Aug 25 |
8.39000 -0.04 |
8.47 | 7.98 | 8.35 | 776,262 |
| 13 Aug 25 |
8.43000 +1.33 |
8.50 | 7.63 | 8.47 | 1,081,864 |
| 12 Aug 25 |
7.10000 +0.23 |
7.23 | 6.85 | 6.94 | 656,956 |
| 11 Aug 25 |
6.87000 -0.29 |
7.36 | 6.86 | 7.13 | 555,483 |
| 08 Aug 25 |
7.16000 -0.40 |
7.65 | 7.08 | 7.57 | 644,209 |
| 07 Aug 25 |
7.56000 -0.01 |
7.68 | 7.36 | 7.63 | 464,433 |
| 06 Aug 25 |
7.57000 +0.20 |
7.76 | 7.41 | 7.45 | 477,604 |
| 05 Aug 25 |
7.37000 -0.56 |
8.10 | 7.35 | 7.99 | 565,139 |
| 04 Aug 25 |
7.93000 +0.02 |
8.05 | 7.81 | 7.89 | 408,711 |
| 01 Aug 25 |
7.91000 -0.45 |
8.19 | 7.89 | 8.01 | 627,585 |
| 31 Jul 25 |
8.36000 -0.20 |
8.67 | 8.31 | 8.56 | 227,513 |
| 30 Jul 25 |
8.56000 -0.12 |
8.77 | 8.45 | 8.74 | 297,623 |
| 29 Jul 25 |
8.68000 -0.16 |
9.03 | 8.56 | 8.86 | 210,615 |
| 28 Jul 25 |
8.84000 +0.19 |
8.97 | 8.67 | 8.74 | 205,880 |
| 25 Jul 25 |
8.65000 -0.10 |
9.02 | 8.62 | 8.77 | 309,857 |
| 24 Jul 25 |
8.75000 -0.44 |
9.26 | 8.75 | 9.17 | 522,841 |
| 23 Jul 25 |
9.19000 +0.21 |
9.24 | 8.81 | 9.00 | 455,881 |
| 22 Jul 25 |
8.98000 +0.20 |
9.03 | 8.70 | 8.78 | 421,680 |
| 21 Jul 25 |
8.78000 +0.21 |
8.99 | 8.60 | 8.63 | 561,285 |
| 18 Jul 25 |
8.57000 +0.21 |
8.70 | 8.31 | 8.45 | 504,828 |
| 17 Jul 25 |
8.36000 +0.07 |
8.49 | 8.11 | 8.31 | 842,595 |
| 16 Jul 25 |
8.29000 +0.09 |
8.36 | 8.15 | 8.24 | 236,741 |
| 15 Jul 25 |
8.20000 -0.12 |
8.56 | 8.20 | 8.36 | 335,131 |
| 14 Jul 25 |
8.32000 +0.04 |
8.49 | 8.23 | 8.27 | 469,932 |
| 11 Jul 25 |
8.28000 -0.40 |
8.74 | 8.16 | 8.62 | 505,285 |
| 10 Jul 25 |
8.68000 -0.10 |
9.19 | 8.55 | 9.06 | 438,760 |
| 09 Jul 25 |
8.78000 -0.04 |
8.97 | 8.62 | 8.87 | 383,316 |
| 08 Jul 25 |
8.82000 +0.02 |
8.96 | 8.53 | 8.83 | 467,402 |
| 07 Jul 25 |
8.80000 -0.04 |
9.10 | 8.60 | 8.82 | 865,900 |
| 03 Jul 25 |
8.84000 +0.34 |
8.84 | 8.34 | 8.53 | 372,185 |
| 02 Jul 25 |
8.50000 -0.02 |
8.78 | 8.44 | 8.50 | 1,093,930 |
| 01 Jul 25 |
8.52000 +0.68 |
8.66 | 7.68 | 7.78 | 778,553 |
| 30 Jun 25 |
7.84000 +0.24 |
7.92 | 7.67 | 7.67 | 306,892 |
| 27 Jun 25 |
7.60000 -0.14 |
7.99 | 7.53 | 7.98 | 404,436 |
| 26 Jun 25 |
7.74000 +0.19 |
7.79 | 7.38 | 7.56 | 640,019 |
| 25 Jun 25 |
7.55000 +0.13 |
7.70 | 7.48 | 7.48 | 702,226 |
| 24 Jun 25 |
7.42000 +0.12 |
7.53 | 7.34 | 7.43 | 288,272 |
| 23 Jun 25 |
7.30000 +0.09 |
7.40 | 7.07 | 7.21 | 356,719 |
| 20 Jun 25 |
7.21000 -0.04 |
7.43 | 7.17 | 7.30 | 338,355 |
| 18 Jun 25 |
7.25000 -0.33 |
7.69 | 7.20 | 7.59 | 667,151 |
| 17 Jun 25 |
7.58000 -0.33 |
7.96 | 7.55 | 7.75 | 446,290 |
| 16 Jun 25 |
7.91000 +0.28 |
7.98 | 7.66 | 7.66 | 588,013 |
| 13 Jun 25 |
7.63000 -0.51 |
8.12 | 7.63 | 8.00 | 518,440 |
| 12 Jun 25 |
8.14000 -0.11 |
8.58 | 8.08 | 8.28 | 336,425 |
| 11 Jun 25 |
8.25000 -0.08 |
8.43 | 8.20 | 8.40 | 633,638 |
| 10 Jun 25 |
8.33000 +0.11 |
8.50 | 8.13 | 8.42 | 677,420 |
| 09 Jun 25 |
8.22000 +0.33 |
8.52 | 8.19 | 8.27 | 687,615 |
| 06 Jun 25 |
7.89000 -0.09 |
8.09 | 7.87 | 8.04 | 273,882 |
| 05 Jun 25 |
7.98000 +0.42 |
8.10 | 7.73 | 7.74 | 522,026 |
| 04 Jun 25 |
7.56000 +0.15 |
7.59 | 7.42 | 7.42 | 231,407 |
| 03 Jun 25 |
7.41000 +0.12 |
7.42 | 6.94 | 7.21 | 464,135 |
| 02 Jun 25 |
7.29000 -0.13 |
7.48 | 7.18 | 7.45 | 465,346 |
| 30 May 25 |
7.42000 +0.01 |
7.66 | 7.22 | 7.38 | 849,023 |
| 29 May 25 |
7.41000 -0.10 |
7.61 | 7.35 | 7.58 | 463,755 |
| 28 May 25 |
7.51000 -0.19 |
7.82 | 7.50 | 7.74 | 320,202 |
| 27 May 25 |
7.70000 +0.18 |
7.85 | 7.63 | 7.63 | 617,899 |
| 23 May 25 |
7.52000 -0.02 |
7.66 | 7.31 | 7.40 | 1,013,575 |
| 22 May 25 |
7.54000 +0.28 |
7.73 | 7.19 | 7.26 | 2,726,053 |
| 21 May 25 |
7.26000 -0.14 |
7.52 | 7.17 | 7.36 | 662,440 |
| 20 May 25 |
7.40000 +0.02 |
7.52 | 7.25 | 7.35 | 728,685 |
| 19 May 25 |
7.38000 +0.06 |
7.46 | 7.10 | 7.10 | 1,569,135 |
| 16 May 25 |
7.32000 -0.04 |
7.61 | 7.21 | 7.35 | 1,197,701 |
| 15 May 25 |
7.36000 -0.31 |
7.58 | 7.12 | 7.40 | 1,912,160 |
| 14 May 25 |
7.67000 -0.50 |
8.31 | 7.33 | 7.39 | 781,182 |
| 13 May 25 |
8.17000 +0.12 |
8.17 | 7.86 | 8.04 | 741,964 |
| 12 May 25 |
8.05000 +0.40 |
8.10 | 7.85 | 8.06 | 432,966 |
| 09 May 25 |
7.65000 +0.21 |
7.68 | 7.40 | 7.51 | 461,064 |
| 08 May 25 |
7.44000 -0.01 |
7.72 | 7.42 | 7.58 | 475,334 |
| 07 May 25 |
7.45000 +0.00 |
7.59 | 7.40 | 7.47 | 381,474 |
| 06 May 25 |
7.45000 -0.12 |
7.55 | 7.34 | 7.44 | 348,849 |
| 05 May 25 |
7.57000 -0.06 |
7.72 | 7.47 | 7.58 | 310,013 |
| 02 May 25 |
7.63000 +0.04 |
7.77 | 7.58 | 7.72 | 250,645 |
| 01 May 25 |
7.59000 +0.05 |
7.70 | 7.55 | 7.63 | 280,749 |
| 30 Apr 25 |
7.54000 -0.03 |
7.54 | 7.29 | 7.43 | 372,454 |
| 29 Apr 25 |
7.57000 +0.06 |
7.77 | 7.46 | 7.46 | 219,691 |
| 28 Apr 25 |
7.51000 -0.23 |
7.81 | 7.39 | 7.74 | 160,096 |
| 25 Apr 25 |
7.74000 +0.11 |
7.86 | 7.55 | 7.58 | 361,426 |
| 24 Apr 25 |
7.63000 +0.49 |
7.69 | 7.10 | 7.17 | 376,942 |
| 23 Apr 25 |
7.14000 +0.39 |
7.29 | 6.97 | 7.10 | 422,839 |
| 22 Apr 25 |
6.75000 +0.25 |
6.93 | 6.56 | 6.62 | 431,369 |
| 21 Apr 25 |
6.50000 -0.35 |
6.81 | 6.47 | 6.75 | 284,748 |
| 17 Apr 25 |
6.85000 +0.13 |
6.85 | 6.62 | 6.76 | 635,880 |
| 16 Apr 25 |
6.72000 -0.25 |
6.93 | 6.66 | 6.84 | 381,721 |
| 15 Apr 25 |
6.97000 +0.09 |
7.14 | 6.84 | 6.84 | 359,393 |
| 14 Apr 25 |
6.88000 -0.08 |
7.18 | 6.84 | 7.14 | 229,437 |
| 11 Apr 25 |
6.96000 +0.10 |
6.98 | 6.66 | 6.78 | 394,861 |
| 10 Apr 25 |
6.86000 -0.48 |
7.25 | 6.76 | 7.18 | 246,346 |
| 09 Apr 25 |
7.34000 +0.71 |
7.38 | 6.36 | 6.40 | 451,282 |
| 08 Apr 25 |
6.63000 -0.36 |
7.25 | 6.59 | 7.20 | 470,447 |
| 07 Apr 25 |
6.99000 +0.05 |
7.36 | 6.61 | 6.73 | 352,549 |
| 04 Apr 25 |
6.94000 -0.67 |
7.38 | 6.84 | 7.35 | 793,059 |
| 03 Apr 25 |
7.61000 -0.62 |
7.94 | 7.50 | 7.86 | 477,661 |
| 02 Apr 25 |
8.23000 -0.11 |
8.51 | 8.08 | 8.10 | 376,032 |
| 01 Apr 25 |
8.34000 +0.07 |
8.59 | 8.22 | 8.28 | 310,765 |
| 31 Mar 25 |
8.27000 -0.09 |
8.45 | 8.00 | 8.33 | 474,825 |
| 28 Mar 25 |
8.36000 -0.23 |
8.70 | 8.27 | 8.59 | 235,985 |
| 27 Mar 25 |
8.59000 -0.25 |
8.90 | 8.57 | 8.80 | 262,800 |
| 26 Mar 25 |
8.84000 -0.26 |
9.17 | 8.69 | 9.08 | 285,177 |
| 25 Mar 25 |
9.10000 -0.10 |
9.34 | 9.04 | 9.22 | 248,505 |
| 24 Mar 25 |
9.20000 +0.19 |
9.27 | 9.10 | 9.21 | 225,192 |
| 21 Mar 25 |
9.01000 -0.14 |
9.18 | 8.84 | 9.01 | 298,596 |
| 20 Mar 25 |
9.15000 -0.05 |
9.28 | 9.07 | 9.16 | 328,890 |
| 19 Mar 25 |
9.20000 +0.13 |
9.36 | 9.00 | 9.06 | 230,150 |
| 18 Mar 25 |
9.07000 -0.23 |
9.32 | 8.96 | 9.31 | 401,321 |
| 17 Mar 25 |
9.30000 +0.25 |
9.47 | 9.01 | 9.03 | 387,543 |
| 14 Mar 25 |
9.05000 +0.39 |
9.15 | 8.72 | 8.78 | 379,459 |
| 13 Mar 25 |
8.66000 -0.23 |
8.85 | 8.50 | 8.79 | 439,680 |
| 12 Mar 25 |
8.89000 +0.07 |
9.22 | 8.74 | 9.12 | 328,662 |
| 11 Mar 25 |
8.82000 -0.18 |
9.19 | 8.74 | 8.95 | 452,219 |
| 10 Mar 25 |
9.00000 -0.08 |
9.28 | 8.73 | 8.77 | 827,637 |
| 07 Mar 25 |
9.08000 -0.17 |
9.64 | 8.82 | 9.20 | 660,402 |
| 06 Mar 25 |
9.25000 -0.26 |
9.68 | 9.11 | 9.53 | 512,555 |
| 05 Mar 25 |
9.51000 +0.28 |
9.59 | 9.01 | 9.25 | 388,579 |
| 04 Mar 25 |
9.23000 +0.12 |
9.32 | 8.77 | 9.00 | 586,762 |
| 03 Mar 25 |
9.11000 -0.43 |
9.68 | 9.06 | 9.65 | 416,408 |
| 28 Feb 25 |
9.54000 +0.13 |
9.55 | 9.12 | 9.27 | 461,440 |
| 27 Feb 25 |
9.41000 -0.51 |
10.10 | 9.40 | 9.91 | 721,221 |
| 26 Feb 25 |
9.92000 +0.43 |
10.18 | 9.52 | 9.57 | 750,715 |
| 25 Feb 25 |
9.49000 +0.04 |
9.62 | 9.02 | 9.49 | 716,729 |
| 24 Feb 25 |
9.45000 -0.07 |
9.63 | 9.22 | 9.52 | 500,508 |
| 21 Feb 25 |
9.52000 -0.39 |
9.95 | 9.52 | 9.95 | 630,452 |
| 20 Feb 25 |
9.91000 -0.21 |
10.29 | 9.84 | 10.07 | 790,991 |
| 19 Feb 25 |
10.12000 -0.19 |
10.65 | 9.95 | 10.41 | 1,131,948 |
| 18 Feb 25 |
10.31000 -0.45 |
10.84 | 10.26 | 10.84 | 1,205,258 |
| 14 Feb 25 |
10.76000 +0.17 |
11.05 | 10.51 | 10.56 | 1,107,758 |
| 13 Feb 25 |
10.59000 -1.28 |
12.01 | 10.52 | 11.89 | 2,273,947 |
| 12 Feb 25 |
11.87000 -4.91 |
12.33 | 9.50 | 10.66 | 6,851,203 |
| 11 Feb 25 |
16.78000 -0.29 |
17.34 | 16.52 | 17.34 | 938,523 |
| 10 Feb 25 |
17.07000 -0.01 |
17.64 | 17.02 | 17.60 | 528,969 |
| 07 Feb 25 |
17.08000 -0.19 |
17.45 | 17.00 | 17.45 | 454,031 |
| 06 Feb 25 |
17.27000 -0.19 |
17.51 | 17.00 | 17.36 | 429,422 |
| 05 Feb 25 |
17.46000 +0.14 |
17.56 | 17.14 | 17.43 | 499,046 |
| 04 Feb 25 |
17.32000 +0.64 |
17.50 | 16.70 | 16.95 | 617,673 |
| 03 Feb 25 |
16.68000 +0.47 |
17.05 | 16.29 | 16.45 | 683,082 |
| 31 Jan 25 |
16.21000 -0.80 |
17.29 | 15.96 | 17.14 | 607,360 |
| 30 Jan 25 |
17.01000 +0.50 |
17.39 | 16.60 | 16.60 | 493,777 |
| 29 Jan 25 |
16.51000 -0.15 |
16.88 | 16.28 | 16.76 | 634,476 |
| 28 Jan 25 |
16.66000 +0.89 |
16.71 | 15.75 | 15.94 | 504,385 |
| 27 Jan 25 |
15.77000 -0.90 |
16.41 | 15.34 | 15.68 | 512,210 |
| 24 Jan 25 |
16.67000 +0.62 |
16.67 | 15.74 | 15.83 | 899,576 |
| 23 Jan 25 |
16.05000 +0.42 |
16.19 | 15.53 | 15.63 | 597,146 |
| 22 Jan 25 |
15.63000 +0.03 |
16.03 | 15.44 | 15.76 | 923,299 |
| 21 Jan 25 |
15.60000 -0.04 |
15.74 | 14.17 | 15.52 | 836,247 |
| 17 Jan 25 |
15.64000 -0.13 |
16.02 | 15.45 | 15.95 | 491,573 |
| 16 Jan 25 |
15.77000 -0.30 |
16.33 | 15.59 | 15.95 | 963,640 |
| 15 Jan 25 |
16.07000 +0.95 |
16.10 | 15.24 | 15.80 | 1,630,582 |
| 14 Jan 25 |
15.12000 +1.00 |
15.29 | 14.00 | 14.29 | 911,829 |
| 13 Jan 25 |
14.12000 -0.31 |
14.23 | 13.69 | 14.20 | 329,222 |
| 10 Jan 25 |
14.43000 -0.44 |
14.92 | 14.43 | 14.60 | 399,536 |
| 08 Jan 25 |
14.87000 -0.03 |
15.10 | 14.50 | 14.86 | 534,838 |
| 07 Jan 25 |
14.90000 +0.04 |
14.90 | 14.36 | 14.86 | 462,002 |
| 06 Jan 25 |
14.86000 +0.35 |
14.88 | 14.17 | 14.54 | 498,922 |
| 03 Jan 25 |
14.51000 +0.52 |
14.66 | 13.94 | 14.00 | 338,333 |
| 02 Jan 25 |
13.99000 -0.18 |
14.41 | 13.60 | 14.00 | 436,817 |
| 31 Dec 24 |
14.17000 +0.02 |
14.37 | 14.03 | 14.15 | 347,979 |
| 30 Dec 24 |
14.15000 -0.23 |
14.52 | 14.05 | 14.28 | 371,366 |
| 27 Dec 24 |
14.38000 -0.29 |
14.71 | 13.84 | 14.59 | 273,267 |
| 26 Dec 24 |
14.67000 +0.14 |
14.73 | 14.15 | 14.39 | 246,034 |
| 24 Dec 24 |
14.53000 -0.13 |
14.81 | 14.40 | 14.71 | 133,760 |
| 23 Dec 24 |
14.66000 +0.10 |
14.84 | 14.20 | 14.57 | 497,798 |
| 20 Dec 24 |
14.56000 +0.49 |
14.72 | 13.68 | 13.80 | 926,692 |
| 19 Dec 24 |
14.07000 +0.40 |
14.29 | 13.56 | 13.80 | 951,726 |
| 18 Dec 24 |
13.67000 +0.19 |
14.19 | 13.29 | 13.32 | 1,298,514 |
| 17 Dec 24 |
13.48000 +0.33 |
13.52 | 12.56 | 12.98 | 610,662 |
| 16 Dec 24 |
13.15000 +0.37 |
13.28 | 12.68 | 12.73 | 292,397 |
| 13 Dec 24 |
12.78000 -0.22 |
13.25 | 12.64 | 12.95 | 285,613 |
| 12 Dec 24 |
13.00000 -0.37 |
13.52 | 12.93 | 13.31 | 462,816 |
| 11 Dec 24 |
13.37000 +1.19 |
13.40 | 12.28 | 12.30 | 1,072,105 |
| 10 Dec 24 |
12.18000 -0.22 |
12.64 | 12.16 | 12.27 | 250,157 |
| 09 Dec 24 |
12.40000 -0.40 |
12.82 | 12.29 | 12.74 | 383,612 |
| 06 Dec 24 |
12.80000 -0.24 |
13.41 | 12.68 | 13.19 | 401,532 |
| 05 Dec 24 |
13.04000 -0.02 |
13.28 | 12.78 | 12.98 | 388,229 |
| 04 Dec 24 |
13.06000 +0.63 |
13.14 | 12.31 | 12.38 | 1,009,783 |
| 03 Dec 24 |
12.43000 +0.13 |
12.47 | 12.06 | 12.21 | 602,676 |
| 02 Dec 24 |
12.30000 -0.11 |
12.42 | 11.97 | 12.30 | 453,600 |
| 29 Nov 24 |
12.41000 -0.16 |
12.69 | 12.24 | 12.54 | 206,273 |
| 27 Nov 24 |
12.57000 +0.29 |
12.62 | 12.09 | 12.45 | 561,854 |
| 26 Nov 24 |
12.28000 -0.52 |
12.58 | 11.80 | 11.86 | 1,089,698 |
| 25 Nov 24 |
12.80000 +0.23 |
12.99 | 12.44 | 12.73 | 877,531 |
| 22 Nov 24 |
12.57000 +0.07 |
12.89 | 12.52 | 12.66 | 338,838 |
| 21 Nov 24 |
12.50000 +0.27 |
12.72 | 12.21 | 12.28 | 809,960 |
| 20 Nov 24 |
12.23000 +0.33 |
12.31 | 11.74 | 11.91 | 588,816 |
| 19 Nov 24 |
11.90000 +0.00 |
12.05 | 11.77 | 11.88 | 515,922 |
| 18 Nov 24 |
11.90000 +0.39 |
12.09 | 11.50 | 11.50 | 955,245 |
| 15 Nov 24 |
11.51000 -0.34 |
11.95 | 11.43 | 11.83 | 465,712 |
| 14 Nov 24 |
11.85000 +0.73 |
11.88 | 11.14 | 11.14 | 857,850 |
| 13 Nov 24 |
11.12000 +0.42 |
11.27 | 10.19 | 10.52 | 855,919 |
| 12 Nov 24 |
10.70000 +0.22 |
10.90 | 10.45 | 10.56 | 745,921 |
| 11 Nov 24 |
10.48000 +0.53 |
10.57 | 9.85 | 10.00 | 712,126 |
| 08 Nov 24 |
9.95000 +0.37 |
10.00 | 9.59 | 9.66 | 307,839 |
| 07 Nov 24 |
9.58000 +0.39 |
9.69 | 9.19 | 9.21 | 342,123 |
| 06 Nov 24 |
9.19000 +0.62 |
9.19 | 8.79 | 8.96 | 149,101 |
| 05 Nov 24 |
8.57000 -0.08 |
8.89 | 8.52 | 8.67 | 193,418 |
| 04 Nov 24 |
8.65000 -0.06 |
8.81 | 8.56 | 8.69 | 131,138 |
| 01 Nov 24 |
8.71000 +0.00 |
8.85 | 8.62 | 8.80 | 113,602 |
| 31 Oct 24 |
8.71000 -0.26 |
8.99 | 8.66 | 8.99 | 107,350 |
| 30 Oct 24 |
8.97000 -0.10 |
9.17 | 8.95 | 9.02 | 93,272 |
| 29 Oct 24 |
9.07000 -0.01 |
9.12 | 8.98 | 9.01 | 104,378 |
| 28 Oct 24 |
9.08000 +0.30 |
9.24 | 8.95 | 8.95 | 231,763 |
| 25 Oct 24 |
8.78000 +0.14 |
8.82 | 8.59 | 8.67 | 104,882 |
| 24 Oct 24 |
8.64000 -0.09 |
8.80 | 8.58 | 8.74 | 81,184 |
| 23 Oct 24 |
8.73000 -0.33 |
9.04 | 8.64 | 9.03 | 167,766 |
| 22 Oct 24 |
9.06000 -0.10 |
9.14 | 8.84 | 8.96 | 125,284 |
| 21 Oct 24 |
9.16000 -0.01 |
9.49 | 9.15 | 9.34 | 158,756 |
| 18 Oct 24 |
9.17000 +0.19 |
9.24 | 8.93 | 9.10 | 92,296 |
| 17 Oct 24 |
8.98000 +0.08 |
9.10 | 8.73 | 8.90 | 210,819 |
| 16 Oct 24 |
8.90000 -0.23 |
9.12 | 8.87 | 9.12 | 143,198 |
| 15 Oct 24 |
9.13000 +0.17 |
9.22 | 8.80 | 8.95 | 144,290 |
| 14 Oct 24 |
8.96000 +0.05 |
9.11 | 8.77 | 8.99 | 177,491 |
| 11 Oct 24 |
8.91000 +0.30 |
8.99 | 8.54 | 8.54 | 123,918 |
| 10 Oct 24 |
8.61000 -0.05 |
8.64 | 8.39 | 8.51 | 93,610 |
| 09 Oct 24 |
8.66000 +0.04 |
8.70 | 8.40 | 8.56 | 133,361 |
| 08 Oct 24 |
8.62000 -0.10 |
9.00 | 8.54 | 8.72 | 151,964 |
| 07 Oct 24 |
8.72000 +0.22 |
8.74 | 8.49 | 8.52 | 183,519 |
| 04 Oct 24 |
8.50000 -0.02 |
8.63 | 8.36 | 8.61 | 238,641 |
| 03 Oct 24 |
8.52000 -0.10 |
8.65 | 8.42 | 8.58 | 133,734 |
| 02 Oct 24 |
8.62000 +0.22 |
8.71 | 8.26 | 8.41 | 164,015 |
| 01 Oct 24 |
8.40000 -0.44 |
8.95 | 8.39 | 8.84 | 161,342 |
| 30 Sep 24 |
8.84000 +0.04 |
8.85 | 8.60 | 8.80 | 235,583 |
| 27 Sep 24 |
8.80000 -0.24 |
9.03 | 8.71 | 9.03 | 157,885 |
| 26 Sep 24 |
9.04000 +0.21 |
9.04 | 8.64 | 8.88 | 195,917 |
| 25 Sep 24 |
8.83000 +0.13 |
8.85 | 8.57 | 8.70 | 173,094 |
| 24 Sep 24 |
8.70000 +0.22 |
8.72 | 8.28 | 8.52 | 180,574 |
| 23 Sep 24 |
8.48000 -0.20 |
8.72 | 8.40 | 8.72 | 204,847 |
| 20 Sep 24 |
8.68000 +0.12 |
8.69 | 8.36 | 8.56 | 326,230 |
| 19 Sep 24 |
8.56000 +0.24 |
8.71 | 8.44 | 8.49 | 657,245 |
| 18 Sep 24 |
8.32000 -0.09 |
8.57 | 8.23 | 8.44 | 147,467 |
| 17 Sep 24 |
8.41000 +0.31 |
8.54 | 8.05 | 8.06 | 414,062 |
| 16 Sep 24 |
8.10000 -0.06 |
8.39 | 8.02 | 8.20 | 561,610 |
| 13 Sep 24 |
8.16000 -1.41 |
8.50 | 8.00 | 8.45 | 1,930,982 |
| 12 Sep 24 |
9.57000 +0.06 |
9.65 | 9.33 | 9.43 | 136,862 |
| 11 Sep 24 |
9.51000 +0.09 |
9.66 | 9.22 | 9.22 | 212,771 |
| 10 Sep 24 |
9.42000 +0.43 |
9.42 | 8.98 | 8.98 | 407,850 |
| 09 Sep 24 |
8.99000 +0.06 |
9.18 | 8.90 | 8.91 | 282,841 |
| 06 Sep 24 |
8.93000 -0.18 |
9.26 | 8.86 | 9.13 | 118,149 |
| 05 Sep 24 |
9.11000 -0.05 |
9.18 | 8.86 | 9.16 | 141,544 |
| 04 Sep 24 |
9.16000 +0.06 |
9.35 | 9.00 | 9.00 | 169,334 |
| 03 Sep 24 |
9.10000 -0.33 |
9.50 | 9.00 | 9.46 | 206,420 |
| 30 Aug 24 |
9.43000 -0.03 |
9.65 | 9.25 | 9.41 | 333,416 |
| 29 Aug 24 |
9.46000 +0.28 |
9.70 | 9.27 | 9.30 | 196,299 |
| 28 Aug 24 |
9.18000 -0.31 |
9.65 | 9.13 | 9.53 | 218,297 |
| 27 Aug 24 |
9.49000 +0.47 |
9.56 | 8.99 | 9.04 | 890,757 |
| 26 Aug 24 |
9.02000 +0.32 |
9.09 | 8.53 | 8.70 | 396,231 |
| 23 Aug 24 |
8.70000 -0.09 |
8.96 | 8.53 | 8.85 | 99,254 |
| 22 Aug 24 |
8.79000 -0.11 |
9.02 | 8.75 | 8.85 | 131,511 |
| 21 Aug 24 |
8.90000 +0.38 |
9.17 | 8.58 | 8.60 | 388,384 |
| 20 Aug 24 |
8.52000 +0.41 |
8.59 | 8.10 | 8.15 | 357,531 |
| 19 Aug 24 |
8.11000 -0.05 |
8.27 | 8.04 | 8.13 | 369,646 |
| 16 Aug 24 |
8.16000 -0.12 |
8.42 | 8.09 | 8.23 | 110,159 |
| 15 Aug 24 |
8.28000 +0.29 |
8.40 | 7.91 | 7.95 | 322,177 |
| 14 Aug 24 |
7.99000 -0.05 |
8.07 | 7.86 | 8.05 | 131,113 |
| 13 Aug 24 |
8.04000 +0.04 |
8.34 | 7.90 | 8.03 | 324,993 |
| 12 Aug 24 |
8.00000 +0.20 |
8.07 | 7.79 | 7.79 | 294,519 |
| 09 Aug 24 |
7.80000 -0.12 |
8.02 | 7.64 | 8.00 | 183,640 |
| 08 Aug 24 |
7.92000 +0.48 |
7.98 | 7.26 | 7.61 | 340,409 |
| 07 Aug 24 |
7.44000 +1.15 |
7.61 | 7.00 | 7.03 | 360,955 |
| 06 Aug 24 |
6.29000 +0.35 |
6.35 | 5.89 | 6.00 | 182,938 |
| 05 Aug 24 |
5.94000 -0.22 |
6.16 | 5.71 | 5.85 | 137,973 |
| 02 Aug 24 |
6.16000 -0.18 |
6.33 | 6.08 | 6.14 | 113,824 |
| 01 Aug 24 |
6.34000 +0.21 |
6.39 | 6.11 | 6.18 | 107,866 |
| 31 Jul 24 |
6.13000 -0.17 |
6.42 | 5.95 | 6.40 | 434,304 |
| 30 Jul 24 |
6.30000 -0.10 |
6.58 | 6.18 | 6.42 | 174,967 |
| 29 Jul 24 |
6.40000 -0.28 |
6.67 | 6.28 | 6.67 | 186,237 |
| 26 Jul 24 |
6.68000 -0.14 |
6.85 | 6.51 | 6.77 | 171,831 |
| 25 Jul 24 |
6.82000 +0.32 |
6.87 | 6.38 | 6.57 | 78,689 |
| 24 Jul 24 |
6.50000 -0.37 |
6.84 | 6.50 | 6.80 | 173,442 |
| 23 Jul 24 |
6.87000 -0.03 |
7.05 | 6.87 | 6.97 | 53,891 |
| 22 Jul 24 |
6.90000 +0.00 |
7.01 | 6.80 | 6.96 | 141,326 |
| 19 Jul 24 |
6.90000 -0.40 |
7.30 | 6.88 | 7.30 | 63,214 |
| 18 Jul 24 |
7.30000 +0.10 |
7.37 | 7.20 | 7.21 | 55,951 |
| 17 Jul 24 |
7.20000 +0.12 |
7.20 | 6.80 | 7.00 | 222,222 |
| 16 Jul 24 |
7.08000 +0.06 |
7.25 | 6.93 | 7.02 | 88,961 |
| 15 Jul 24 |
7.02000 +0.52 |
7.25 | 6.48 | 6.48 | 476,271 |
| 12 Jul 24 |
6.50000 -0.05 |
6.69 | 6.48 | 6.60 | 125,940 |
| 11 Jul 24 |
6.55000 -0.05 |
6.82 | 6.51 | 6.70 | 150,167 |
| 10 Jul 24 |
6.60000 -0.25 |
6.91 | 6.44 | 6.90 | 174,800 |
| 09 Jul 24 |
6.85000 -0.36 |
7.20 | 6.74 | 7.17 | 85,666 |
| 08 Jul 24 |
7.21000 +0.02 |
7.48 | 7.17 | 7.24 | 52,532 |
| 05 Jul 24 |
7.19000 -0.22 |
7.50 | 7.19 | 7.35 | 39,443 |
| 03 Jul 24 |
7.41000 +0.03 |
7.57 | 7.38 | 7.39 | 27,128 |
| 02 Jul 24 |
7.38000 -0.12 |
7.55 | 7.28 | 7.52 | 157,578 |
| 01 Jul 24 |
7.50000 -0.27 |
7.78 | 7.37 | 7.78 | 58,629 |
| 28 Jun 24 |
7.77000 +0.14 |
7.77 | 7.62 | 7.71 | 65,571 |
| 27 Jun 24 |
7.63000 +0.12 |
7.73 | 7.45 | 7.52 | 84,611 |
| 26 Jun 24 |
7.51000 -0.04 |
7.64 | 7.43 | 7.57 | 63,599 |
| 25 Jun 24 |
7.55000 -0.25 |
7.88 | 7.55 | 7.88 | 32,674 |
| 24 Jun 24 |
7.80000 +0.33 |
7.88 | 7.44 | 7.48 | 325,642 |
| 21 Jun 24 |
7.47000 -0.18 |
7.67 | 7.46 | 7.65 | 61,523 |
| 20 Jun 24 |
7.65000 +0.15 |
8.04 | 7.55 | 7.55 | 143,242 |
| 18 Jun 24 |
7.50000 -0.21 |
7.76 | 7.48 | 7.66 | 54,957 |
| 17 Jun 24 |
7.71000 +0.00 |
7.79 | 7.63 | 7.68 | 46,879 |
| 14 Jun 24 |
7.71000 -0.15 |
7.79 | 7.65 | 7.77 | 68,328 |
| 13 Jun 24 |
7.86000 -0.02 |
7.88 | 7.68 | 7.81 | 67,025 |
| 12 Jun 24 |
7.88000 +0.35 |
7.99 | 7.65 | 7.65 | 88,671 |
| 11 Jun 24 |
7.53000 -0.31 |
7.84 | 7.42 | 7.84 | 179,845 |
| 10 Jun 24 |
7.84000 +0.15 |
7.92 | 7.56 | 7.59 | 97,002 |
| 07 Jun 24 |
7.69000 -0.02 |
7.70 | 7.41 | 7.58 | 151,098 |
| 06 Jun 24 |
7.71000 -0.28 |
8.10 | 7.66 | 7.95 | 173,952 |
| 05 Jun 24 |
7.99000 +0.19 |
8.03 | 7.79 | 7.81 | 103,342 |
| 04 Jun 24 |
7.80000 +0.27 |
7.86 | 7.43 | 7.43 | 125,118 |
| 03 Jun 24 |
7.53000 -0.16 |
7.80 | 7.47 | 7.73 | 237,406 |
| 31 May 24 |
7.69000 -0.03 |
7.73 | 7.47 | 7.73 | 144,260 |
| 30 May 24 |
7.72000 -0.05 |
7.83 | 7.57 | 7.71 | 68,750 |
| 29 May 24 |
7.77000 -0.19 |
7.94 | 7.71 | 7.79 | 48,061 |
| 28 May 24 |
7.96000 -0.13 |
8.05 | 7.86 | 8.05 | 38,972 |
| 24 May 24 |
8.09000 +0.22 |
8.29 | 7.82 | 7.95 | 64,585 |
| 23 May 24 |
7.87000 -0.22 |
8.10 | 7.83 | 8.10 | 65,281 |
| 22 May 24 |
8.09000 +0.00 |
8.35 | 8.07 | 8.14 | 71,719 |
| 21 May 24 |
8.09000 +0.02 |
8.17 | 7.93 | 8.00 | 76,751 |
| 20 May 24 |
8.07000 +0.25 |
8.14 | 7.84 | 7.84 | 114,525 |
| 17 May 24 |
7.82000 +0.01 |
8.01 | 7.58 | 7.78 | 295,724 |
| 16 May 24 |
7.81000 +0.23 |
8.17 | 7.60 | 7.60 | 234,024 |
| 15 May 24 |
7.58000 +0.12 |
7.66 | 7.48 | 7.50 | 526,447 |
| 14 May 24 |
7.46000 +0.22 |
7.47 | 7.31 | 7.36 | 80,710 |
| 13 May 24 |
7.24000 +0.21 |
7.33 | 7.04 | 7.06 | 102,881 |
| 10 May 24 |
7.03000 -0.23 |
7.28 | 7.00 | 7.17 | 163,547 |
| 09 May 24 |
7.26000 +0.26 |
7.44 | 6.95 | 7.00 | 276,074 |
| 08 May 24 |
7.00000 -0.45 |
7.55 | 6.99 | 7.45 | 489,312 |
| 07 May 24 |
7.45000 -0.05 |
7.64 | 7.35 | 7.51 | 275,943 |
| 06 May 24 |
7.50000 +0.02 |
7.61 | 7.36 | 7.60 | 136,489 |
| 03 May 24 |
7.48000 -0.01 |
7.75 | 7.44 | 7.63 | 84,813 |
| 02 May 24 |
7.49000 +0.23 |
7.63 | 7.30 | 7.40 | 110,068 |
| 01 May 24 |
7.26000 -0.13 |
7.41 | 7.20 | 7.25 | 140,084 |
| 30 Apr 24 |
7.39000 -0.27 |
7.70 | 7.26 | 7.54 | 197,674 |
| 29 Apr 24 |
7.66000 -0.16 |
7.87 | 7.61 | 7.80 | 66,462 |
| 26 Apr 24 |
7.82000 +0.11 |
7.85 | 7.71 | 7.75 | 73,512 |
| 25 Apr 24 |
7.71000 -0.06 |
7.76 | 7.50 | 7.70 | 20,113 |
| 24 Apr 24 |
7.77000 -0.14 |
8.01 | 7.72 | 7.93 | 81,054 |
| 23 Apr 24 |
7.91000 +0.36 |
7.91 | 7.63 | 7.63 | 236,387 |
| 22 Apr 24 |
7.55000 -0.20 |
7.75 | 7.49 | 7.75 | 62,310 |
| 19 Apr 24 |
7.75000 +0.22 |
7.99 | 7.55 | 7.55 | 153,045 |
| 18 Apr 24 |
7.53000 -0.14 |
7.96 | 7.42 | 7.76 | 208,127 |
| 17 Apr 24 |
7.67000 +0.22 |
7.87 | 7.34 | 7.51 | 216,706 |
| 16 Apr 24 |
7.45000 -0.07 |
7.57 | 7.13 | 7.45 | 215,514 |
| 15 Apr 24 |
7.52000 -0.25 |
7.89 | 7.42 | 7.78 | 80,098 |
| 12 Apr 24 |
7.77000 -0.19 |
8.00 | 7.37 | 7.91 | 115,197 |
| 11 Apr 24 |
7.96000 -0.36 |
8.35 | 7.83 | 8.34 | 163,770 |
| 10 Apr 24 |
8.32000 -0.25 |
8.57 | 8.28 | 8.33 | 74,960 |
| 09 Apr 24 |
8.57000 -0.14 |
8.68 | 8.36 | 8.56 | 167,371 |
| 08 Apr 24 |
8.71000 +0.11 |
8.74 | 8.49 | 8.60 | 88,064 |
| 05 Apr 24 |
8.60000 -0.14 |
8.86 | 8.52 | 8.72 | 158,267 |
| 04 Apr 24 |
8.74000 +0.05 |
8.97 | 8.67 | 8.70 | 56,248 |
| 03 Apr 24 |
8.69000 -0.13 |
8.83 | 8.53 | 8.72 | 55,695 |
| 02 Apr 24 |
8.82000 +0.03 |
8.85 | 8.47 | 8.61 | 87,878 |
| 01 Apr 24 |
8.79000 -0.21 |
8.99 | 8.59 | 8.99 | 89,070 |
| 28 Mar 24 |
9.00000 +0.01 |
9.20 | 8.91 | 9.01 | 156,539 |
| 27 Mar 24 |
8.99000 +0.07 |
9.03 | 8.64 | 8.93 | 126,112 |
| 26 Mar 24 |
8.92000 -0.11 |
9.11 | 8.85 | 9.03 | 68,185 |
| 25 Mar 24 |
9.03000 -0.06 |
9.19 | 8.91 | 9.09 | 122,302 |
| 22 Mar 24 |
9.09000 +0.01 |
9.10 | 8.94 | 9.03 | 68,616 |
| 21 Mar 24 |
9.08000 -0.19 |
9.38 | 8.66 | 9.25 | 222,412 |
| 20 Mar 24 |
9.27000 +0.29 |
9.28 | 8.84 | 9.02 | 191,486 |
| 19 Mar 24 |
8.98000 +0.03 |
9.03 | 8.71 | 8.85 | 89,429 |
| 18 Mar 24 |
8.95000 +0.07 |
9.10 | 8.82 | 8.97 | 93,354 |
| 15 Mar 24 |
8.88000 -0.12 |
9.04 | 8.20 | 8.94 | 115,255 |
| 14 Mar 24 |
9.00000 -0.24 |
9.31 | 8.86 | 9.15 | 167,212 |
| 13 Mar 24 |
9.24000 +0.24 |
9.37 | 8.71 | 8.89 | 318,083 |
| 12 Mar 24 |
9.00000 -0.49 |
9.71 | 8.92 | 9.48 | 274,503 |
| 11 Mar 24 |
9.49000 +0.01 |
9.75 | 9.41 | 9.45 | 123,360 |
| 08 Mar 24 |
9.48000 +0.20 |
9.76 | 9.31 | 9.31 | 214,083 |
| 07 Mar 24 |
9.28000 +0.00 |
9.48 | 9.12 | 9.30 | 226,009 |
| 06 Mar 24 |
9.28000 +0.56 |
9.34 | 8.69 | 8.70 | 847,549 |
| 05 Mar 24 |
8.72000 +0.11 |
8.78 | 8.32 | 8.54 | 439,987 |
| 04 Mar 24 |
8.61000 -0.09 |
8.63 | 8.30 | 8.63 | 209,287 |
| 01 Mar 24 |
8.70000 -0.17 |
8.97 | 8.45 | 8.96 | 179,372 |
| 29 Feb 24 |
8.87000 +0.53 |
8.88 | 8.28 | 8.37 | 412,247 |
| 28 Feb 24 |
8.34000 +0.14 |
8.39 | 8.10 | 8.20 | 147,609 |
| 27 Feb 24 |
8.20000 +0.03 |
8.48 | 8.19 | 8.23 | 242,403 |
| 26 Feb 24 |
8.17000 +0.31 |
8.30 | 7.76 | 7.86 | 273,647 |
| 23 Feb 24 |
7.86000 -0.10 |
8.07 | 7.51 | 7.95 | 111,322 |
| 22 Feb 24 |
7.96000 +0.04 |
8.20 | 7.59 | 7.97 | 251,794 |
| 21 Feb 24 |
7.92000 -0.36 |
8.26 | 7.59 | 8.12 | 231,965 |
| 20 Feb 24 |
8.28000 -0.09 |
8.58 | 8.15 | 8.37 | 303,766 |
| 16 Feb 24 |
8.37000 +0.05 |
8.47 | 8.01 | 8.17 | 280,730 |
| 15 Feb 24 |
8.32000 +0.76 |
8.45 | 7.71 | 8.00 | 883,917 |
| 14 Feb 24 |
7.56000 +0.90 |
8.00 | 6.93 | 7.00 | 1,196,477 |
| 13 Feb 24 |
6.66000 -0.32 |
6.98 | 6.51 | 6.98 | 164,991 |
| 12 Feb 24 |
6.98000 -0.03 |
7.09 | 6.73 | 7.05 | 207,502 |
| 09 Feb 24 |
7.01000 +0.00 |
7.29 | 6.76 | 7.19 | 83,331 |
| 08 Feb 24 |
7.01000 +0.27 |
7.25 | 6.76 | 7.00 | 205,682 |
| 07 Feb 24 |
6.74000 +0.88 |
6.99 | 6.22 | 6.45 | 315,004 |
| 06 Feb 24 |
5.86000 -0.07 |
5.98 | 5.80 | 5.85 | 26,274 |
| 05 Feb 24 |
5.93000 -0.15 |
6.14 | 5.78 | 6.02 | 17,900 |
| 02 Feb 24 |
6.08000 -0.09 |
6.11 | 6.01 | 6.07 | 21,547 |
| 01 Feb 24 |
6.17000 -0.05 |
6.51 | 6.15 | 6.15 | 27,507 |
| 31 Jan 24 |
6.22000 -0.11 |
6.50 | 6.18 | 6.27 | 23,894 |
| 30 Jan 24 |
6.33000 -0.20 |
6.51 | 6.27 | 6.50 | 55,477 |
| 29 Jan 24 |
6.53000 +0.24 |
6.64 | 6.30 | 6.30 | 67,474 |
| 26 Jan 24 |
6.29000 +0.16 |
6.37 | 6.10 | 6.10 | 13,624 |
| 25 Jan 24 |
6.13000 -0.04 |
6.20 | 6.00 | 6.16 | 61,880 |
| 24 Jan 24 |
6.17000 -0.08 |
6.45 | 6.15 | 6.45 | 60,826 |
| 23 Jan 24 |
6.25000 +0.15 |
6.35 | 5.97 | 6.10 | 206,146 |
| 22 Jan 24 |
6.10000 +0.63 |
6.14 | 5.38 | 5.48 | 387,870 |
| 19 Jan 24 |
5.47000 -0.14 |
5.63 | 5.37 | 5.63 | 172,429 |
| 18 Jan 24 |
5.61000 +0.12 |
5.61 | 5.30 | 5.57 | 98,937 |
| 17 Jan 24 |
5.49000 -0.14 |
5.57 | 5.25 | 5.57 | 80,411 |
| 16 Jan 24 |
5.63000 +0.17 |
5.86 | 5.25 | 5.43 | 323,715 |
| 12 Jan 24 |
5.46000 -0.11 |
5.57 | 5.35 | 5.57 | 103,798 |
| 11 Jan 24 |
5.57000 -0.06 |
5.63 | 5.40 | 5.63 | 25,591 |
| 10 Jan 24 |
5.63000 +0.00 |
5.72 | 5.53 | 5.63 | 28,995 |
| 09 Jan 24 |
5.63000 +0.07 |
5.74 | 5.42 | 5.49 | 157,667 |
| 08 Jan 24 |
5.56000 +0.07 |
5.59 | 5.45 | 5.52 | 39,811 |
| 05 Jan 24 |
5.49000 +0.09 |
5.67 | 5.33 | 5.55 | 92,914 |
| 04 Jan 24 |
5.40000 +0.07 |
5.52 | 5.07 | 5.18 | 143,172 |
| 03 Jan 24 |
5.33000 +0.07 |
5.33 | 5.14 | 5.17 | 66,616 |
| 02 Jan 24 |
5.26000 -0.07 |
5.35 | 5.16 | 5.35 | 94,117 |
| 29 Dec 23 |
5.33000 +0.11 |
5.39 | 5.15 | 5.17 | 105,842 |
| 28 Dec 23 |
5.22000 -0.09 |
5.32 | 5.06 | 5.25 | 143,588 |
| 27 Dec 23 |
5.31000 -0.05 |
5.40 | 5.19 | 5.36 | 64,940 |
| 26 Dec 23 |
5.36000 +0.15 |
5.36 | 5.21 | 5.21 | 73,373 |
| 22 Dec 23 |
5.21000 +0.10 |
5.29 | 5.03 | 5.03 | 109,073 |
| 21 Dec 23 |
5.11000 +0.11 |
5.11 | 4.96 | 4.96 | 55,663 |
| 20 Dec 23 |
5.00000 -0.12 |
5.12 | 4.96 | 5.10 | 32,036 |
| 19 Dec 23 |
5.12000 +0.13 |
5.12 | 4.93 | 5.04 | 67,030 |
| 18 Dec 23 |
4.99000 -0.03 |
5.11 | 4.94 | 5.00 | 101,145 |
| 15 Dec 23 |
5.02000 -0.09 |
5.14 | 4.91 | 5.07 | 149,743 |
| 14 Dec 23 |
5.11000 +0.02 |
5.21 | 5.08 | 5.14 | 151,533 |
| 13 Dec 23 |
5.09000 -0.01 |
5.15 | 4.97 | 5.13 | 196,100 |
| 12 Dec 23 |
5.10000 +0.14 |
5.23 | 4.93 | 4.93 | 141,557 |
| 11 Dec 23 |
4.96000 -0.04 |
5.09 | 4.91 | 5.05 | 188,946 |
| 08 Dec 23 |
5.00000 +0.16 |
5.21 | 4.84 | 4.84 | 121,486 |
| 07 Dec 23 |
4.84000 -0.01 |
4.85 | 4.58 | 4.84 | 100,670 |
| 06 Dec 23 |
4.85000 -0.12 |
4.95 | 4.80 | 4.90 | 105,417 |
| 05 Dec 23 |
4.97000 +0.07 |
5.03 | 4.86 | 4.94 | 78,651 |
| 04 Dec 23 |
4.90000 -0.02 |
5.16 | 4.81 | 4.92 | 154,561 |
| 01 Dec 23 |
4.92000 -0.10 |
5.16 | 4.90 | 4.97 | 202,581 |
| 30 Nov 23 |
5.02000 -0.08 |
5.18 | 4.99 | 5.18 | 120,433 |
| 29 Nov 23 |
5.10000 +0.15 |
5.24 | 5.01 | 5.01 | 106,323 |
| 28 Nov 23 |
4.95000 -0.10 |
5.05 | 4.90 | 5.05 | 139,845 |
| 27 Nov 23 |
5.05000 -0.19 |
5.27 | 4.90 | 5.27 | 59,648 |
| 24 Nov 23 |
5.24000 +0.03 |
5.26 | 5.09 | 5.09 | 26,936 |
| 22 Nov 23 |
5.21000 +0.13 |
5.24 | 5.03 | 5.05 | 55,550 |
| 21 Nov 23 |
5.08000 -0.19 |
5.26 | 5.01 | 5.25 | 50,152 |
| 20 Nov 23 |
5.27000 -0.01 |
5.34 | 5.21 | 5.28 | 103,679 |
| 17 Nov 23 |
5.28000 +0.03 |
5.31 | 5.15 | 5.30 | 120,989 |
| 16 Nov 23 |
5.25000 +0.12 |
5.35 | 5.00 | 5.00 | 94,103 |
| 15 Nov 23 |
5.13000 +0.10 |
5.29 | 5.05 | 5.17 | 259,982 |
| 14 Nov 23 |
5.03000 +0.28 |
5.36 | 4.87 | 4.87 | 203,584 |
| 13 Nov 23 |
4.75000 -0.43 |
5.57 | 4.71 | 5.18 | 284,925 |
| 10 Nov 23 |
5.18000 +0.10 |
5.32 | 5.05 | 5.12 | 120,132 |
| 09 Nov 23 |
5.08000 -0.05 |
5.13 | 5.00 | 5.00 | 70,989 |
| 08 Nov 23 |
5.13000 +0.11 |
5.30 | 4.72 | 5.17 | 273,090 |
| 07 Nov 23 |
5.02000 +0.03 |
5.32 | 4.95 | 4.97 | 103,605 |
| 06 Nov 23 |
4.99000 -0.10 |
5.14 | 4.77 | 5.07 | 158,050 |
| 03 Nov 23 |
5.09000 +0.39 |
5.11 | 4.66 | 4.70 | 254,416 |
| 02 Nov 23 |
4.70000 -0.08 |
5.02 | 4.65 | 5.01 | 116,193 |
| 01 Nov 23 |
4.78000 -0.28 |
5.06 | 4.74 | 5.00 | 153,400 |
| 31 Oct 23 |
5.06000 -0.02 |
5.10 | 4.84 | 4.96 | 97,728 |
| 30 Oct 23 |
5.08000 -0.01 |
5.12 | 4.86 | 5.08 | 55,638 |
| 27 Oct 23 |
5.09000 +0.15 |
5.13 | 4.81 | 5.02 | 23,914 |
| 26 Oct 23 |
4.94000 -0.11 |
5.08 | 4.86 | 5.00 | 43,002 |
| 25 Oct 23 |
5.05000 -0.13 |
5.18 | 4.93 | 5.18 | 42,226 |
| 24 Oct 23 |
5.18000 -0.05 |
5.27 | 5.14 | 5.23 | 46,042 |
| 23 Oct 23 |
5.23000 -0.04 |
5.29 | 5.19 | 5.21 | 14,299 |
| 20 Oct 23 |
5.27000 -0.15 |
5.42 | 5.22 | 5.22 | 60,278 |
| 19 Oct 23 |
5.42000 -0.28 |
5.70 | 5.40 | 5.70 | 61,589 |
| 18 Oct 23 |
5.70000 -0.09 |
5.89 | 5.59 | 5.71 | 42,080 |
| 17 Oct 23 |
5.79000 +0.07 |
5.84 | 5.59 | 5.70 | 28,683 |
| 16 Oct 23 |
5.72000 +0.44 |
5.80 | 5.22 | 5.34 | 46,603 |
| 13 Oct 23 |
5.28000 +0.12 |
5.54 | 5.03 | 5.14 | 132,652 |
| 12 Oct 23 |
5.16000 -0.13 |
5.43 | 5.10 | 5.42 | 37,943 |
| 11 Oct 23 |
5.29000 -0.41 |
5.85 | 5.25 | 5.72 | 48,944 |
| 10 Oct 23 |
5.70000 -0.31 |
6.06 | 5.52 | 5.72 | 87,695 |
| 09 Oct 23 |
6.01000 -0.47 |
6.31 | 5.89 | 6.31 | 286,905 |
| 06 Oct 23 |
6.48000 +0.27 |
6.62 | 6.07 | 6.17 | 112,799 |
| 05 Oct 23 |
6.21000 +0.05 |
6.41 | 5.96 | 6.03 | 60,337 |
| 04 Oct 23 |
6.16000 -0.17 |
6.32 | 6.05 | 6.32 | 51,221 |
| 03 Oct 23 |
6.33000 +0.21 |
6.39 | 5.91 | 6.01 | 47,857 |
| 02 Oct 23 |
6.12000 -0.36 |
6.32 | 5.80 | 6.32 | 107,077 |
| 29 Sep 23 |
6.48000 +0.70 |
6.48 | 5.56 | 5.89 | 61,568 |
| 28 Sep 23 |
5.78000 +0.40 |
5.94 | 5.22 | 5.36 | 35,932 |
| 27 Sep 23 |
5.38000 +0.16 |
5.63 | 5.10 | 5.22 | 29,189 |
| 26 Sep 23 |
5.22000 +0.13 |
5.34 | 4.86 | 5.00 | 72,309 |
| 25 Sep 23 |
5.09000 -0.12 |
5.17 | 5.05 | 5.11 | 27,294 |
| 22 Sep 23 |
5.21000 -0.05 |
5.29 | 5.12 | 5.29 | 12,973 |
| 21 Sep 23 |
5.26000 -0.08 |
5.33 | 5.20 | 5.30 | 20,740 |
| 20 Sep 23 |
5.34000 +0.01 |
5.80 | 5.24 | 5.34 | 66,151 |
| 19 Sep 23 |
5.33000 +0.07 |
5.35 | 5.19 | 5.22 | 48,077 |
| 18 Sep 23 |
5.26000 -0.10 |
5.51 | 5.22 | 5.37 | 27,389 |
| 15 Sep 23 |
5.36000 -0.16 |
5.63 | 5.32 | 5.63 | 33,057 |
| 14 Sep 23 |
5.52000 -0.24 |
5.91 | 5.50 | 5.91 | 28,990 |
| 13 Sep 23 |
5.76000 -0.76 |
6.52 | 5.58 | 6.40 | 136,903 |
| 12 Sep 23 |
6.52000 -0.21 |
6.66 | 6.50 | 6.66 | 20,703 |
| 11 Sep 23 |
6.73000 -0.05 |
7.04 | 6.68 | 6.83 | 30,944 |
| 08 Sep 23 |
6.78000 +0.10 |
6.84 | 6.50 | 6.70 | 38,418 |
| 07 Sep 23 |
6.68000 -0.33 |
6.98 | 6.56 | 6.98 | 71,384 |
| 06 Sep 23 |
7.01000 +0.41 |
7.17 | 6.60 | 6.69 | 97,585 |
| 05 Sep 23 |
6.60000 -0.07 |
6.82 | 6.53 | 6.75 | 23,249 |
| 01 Sep 23 |
6.67000 -0.17 |
6.94 | 6.57 | 6.81 | 58,676 |
| 31 Aug 23 |
6.84000 -0.06 |
7.06 | 6.62 | 6.85 | 822,468 |
| 30 Aug 23 |
6.90000 -0.09 |
7.24 | 6.85 | 6.88 | 92,058 |
| 29 Aug 23 |
6.99000 +0.01 |
7.13 | 6.94 | 6.94 | 79,376 |
| 28 Aug 23 |
6.98000 -0.04 |
7.26 | 6.95 | 7.00 | 166,236 |
| 25 Aug 23 |
7.02000 +0.12 |
7.09 | 6.84 | 6.96 | 137,933 |
| 24 Aug 23 |
6.90000 -0.16 |
7.10 | 6.84 | 7.06 | 76,067 |
| 23 Aug 23 |
7.06000 +0.32 |
7.08 | 6.72 | 6.80 | 78,038 |
| 22 Aug 23 |
6.74000 +0.36 |
6.95 | 6.45 | 6.46 | 51,878 |
| 21 Aug 23 |
6.38000 -0.06 |
6.47 | 6.02 | 6.37 | 85,628 |
| 18 Aug 23 |
6.44000 +0.26 |
6.55 | 6.12 | 6.12 | 54,980 |
| 17 Aug 23 |
6.18000 -0.04 |
6.58 | 6.10 | 6.24 | 62,850 |
| 16 Aug 23 |
6.22000 -0.04 |
6.43 | 6.10 | 6.10 | 89,949 |
| 15 Aug 23 |
6.26000 -0.21 |
6.47 | 6.09 | 6.35 | 112,482 |
| 14 Aug 23 |
6.47000 -0.08 |
6.82 | 6.00 | 6.54 | 134,881 |
| 11 Aug 23 |
6.55000 +0.54 |
6.93 | 6.00 | 6.04 | 213,115 |
| 10 Aug 23 |
6.01000 -0.11 |
6.33 | 6.00 | 6.17 | 184,622 |
| 09 Aug 23 |
6.12000 -0.84 |
6.80 | 6.10 | 6.50 | 106,388 |
| 08 Aug 23 |
6.96000 -0.04 |
7.04 | 6.55 | 7.00 | 88,814 |
| 07 Aug 23 |
7.00000 -0.20 |
7.24 | 6.80 | 7.15 | 203,225 |
| 04 Aug 23 |
7.20000 +0.02 |
7.35 | 7.09 | 7.30 | 65,630 |
| 03 Aug 23 |
7.18000 -0.09 |
7.34 | 7.06 | 7.22 | 20,514 |
| 02 Aug 23 |
7.27000 +0.06 |
7.44 | 6.99 | 7.12 | 64,080 |
| 01 Aug 23 |
7.21000 +0.02 |
7.36 | 7.02 | 7.35 | 123,133 |
| 31 Jul 23 |
7.19000 +0.02 |
7.29 | 7.07 | 7.20 | 146,886 |
| 28 Jul 23 |
7.17000 +0.07 |
7.49 | 7.11 | 7.43 | 46,120 |
| 27 Jul 23 |
7.10000 -0.12 |
7.40 | 7.05 | 7.26 | 72,948 |
| 26 Jul 23 |
7.22000 -0.12 |
7.42 | 7.17 | 7.31 | 89,906 |
| 25 Jul 23 |
7.34000 +0.27 |
7.35 | 7.00 | 7.24 | 46,910 |
| 24 Jul 23 |
7.07000 -0.05 |
7.21 | 6.77 | 7.00 | 122,893 |
| 21 Jul 23 |
7.12000 +0.16 |
7.50 | 6.88 | 7.06 | 56,547 |
| 20 Jul 23 |
6.96000 -0.12 |
7.13 | 6.75 | 7.00 | 198,027 |
| 19 Jul 23 |
7.08000 -0.33 |
7.74 | 6.95 | 7.74 | 156,515 |
| 18 Jul 23 |
7.41000 +0.23 |
7.59 | 7.11 | 7.18 | 173,473 |
| 17 Jul 23 |
7.18000 +0.10 |
7.50 | 7.03 | 7.08 | 73,429 |
| 14 Jul 23 |
7.08000 -0.51 |
7.88 | 7.00 | 7.46 | 92,595 |
| 13 Jul 23 |
7.59000 +0.79 |
7.95 | 6.79 | 6.83 | 476,950 |
| 12 Jul 23 |
6.80000 +0.14 |
6.91 | 6.67 | 6.75 | 462,362 |
| 11 Jul 23 |
6.66000 +0.15 |
6.74 | 6.41 | 6.56 | 121,538 |
| 10 Jul 23 |
6.51000 +0.14 |
6.65 | 6.24 | 6.40 | 55,330 |
| 07 Jul 23 |
6.37000 +0.20 |
6.41 | 6.08 | 6.17 | 22,124 |
| 06 Jul 23 |
6.17000 -0.37 |
6.50 | 6.12 | 6.49 | 49,926 |
| 05 Jul 23 |
6.54000 -0.15 |
6.78 | 6.43 | 6.58 | 49,381 |
| 03 Jul 23 |
6.69000 +0.13 |
6.78 | 6.51 | 6.74 | 54,670 |
| 30 Jun 23 |
6.56000 +0.06 |
6.70 | 6.44 | 6.70 | 48,227 |
| 29 Jun 23 |
6.50000 +0.02 |
6.70 | 6.38 | 6.55 | 54,657 |
| 28 Jun 23 |
6.48000 -0.02 |
6.56 | 6.40 | 6.41 | 32,832 |
| 27 Jun 23 |
6.50000 +0.12 |
6.59 | 6.30 | 6.46 | 58,266 |
| 26 Jun 23 |
6.38000 +0.05 |
6.56 | 6.21 | 6.23 | 53,342 |
| 23 Jun 23 |
6.33000 +0.22 |
6.33 | 5.77 | 6.00 | 145,541 |
| 22 Jun 23 |
6.11000 -0.55 |
6.69 | 6.08 | 6.55 | 38,402 |
| 21 Jun 23 |
6.66000 -0.14 |
6.79 | 6.60 | 6.78 | 56,781 |
| 20 Jun 23 |
6.80000 +0.01 |
6.86 | 6.62 | 6.71 | 94,220 |
| 16 Jun 23 |
6.79000 +0.01 |
6.88 | 6.51 | 6.70 | 114,689 |
| 15 Jun 23 |
6.78000 -0.04 |
6.97 | 6.72 | 6.78 | 96,798 |
| 14 Jun 23 |
6.82000 -0.08 |
6.95 | 6.76 | 6.79 | 137,877 |
| 13 Jun 23 |
6.90000 +0.03 |
7.03 | 6.86 | 6.90 | 91,326 |
| 12 Jun 23 |
6.87000 +0.15 |
6.93 | 6.79 | 6.79 | 81,351 |
| 09 Jun 23 |
6.72000 -0.03 |
6.89 | 6.62 | 6.74 | 81,193 |
| 08 Jun 23 |
6.75000 -0.17 |
6.98 | 6.63 | 6.67 | 88,641 |
| 07 Jun 23 |
6.92000 -0.08 |
7.17 | 6.83 | 7.00 | 41,871 |
| 06 Jun 23 |
7.00000 +0.31 |
7.00 | 6.60 | 6.68 | 97,876 |
| 05 Jun 23 |
6.69000 -0.05 |
6.81 | 6.61 | 6.70 | 138,490 |
| 02 Jun 23 |
6.74000 +0.22 |
6.77 | 6.39 | 6.50 | 178,234 |
| 01 Jun 23 |
6.52000 -0.16 |
6.74 | 6.34 | 6.74 | 206,613 |
| 31 May 23 |
6.68000 -0.04 |
6.78 | 6.35 | 6.63 | 223,883 |
| 30 May 23 |
6.72000 +0.56 |
6.75 | 6.12 | 6.16 | 205,102 |
| 26 May 23 |
6.16000 +0.15 |
6.37 | 5.99 | 6.07 | 119,919 |
| 25 May 23 |
6.01000 -0.11 |
6.13 | 5.97 | 6.13 | 47,447 |
| 24 May 23 |
6.12000 +0.24 |
6.12 | 5.63 | 5.84 | 91,349 |
| 23 May 23 |
5.88000 +0.07 |
6.16 | 5.80 | 5.92 | 90,873 |
| 22 May 23 |
5.81000 +0.55 |
5.85 | 5.16 | 5.26 | 107,571 |
| 19 May 23 |
5.26000 +0.36 |
5.44 | 4.96 | 4.96 | 74,666 |
| 18 May 23 |
4.90000 -0.05 |
5.12 | 4.89 | 4.95 | 143,317 |
| 17 May 23 |
4.95000 -0.21 |
5.13 | 4.93 | 5.06 | 112,619 |
| 16 May 23 |
5.16000 -0.03 |
5.20 | 5.07 | 5.13 | 51,941 |
| 15 May 23 |
5.19000 -0.07 |
5.41 | 5.10 | 5.20 | 85,461 |
| 12 May 23 |
5.26000 -0.04 |
5.40 | 5.14 | 5.35 | 64,627 |
| 11 May 23 |
5.30000 -0.12 |
5.40 | 5.06 | 5.38 | 116,187 |
| 10 May 23 |
5.42000 -0.22 |
6.05 | 5.10 | 5.75 | 95,300 |
| 09 May 23 |
5.64000 -0.05 |
5.76 | 5.56 | 5.76 | 72,129 |
| 08 May 23 |
5.69000 -0.13 |
5.89 | 5.65 | 5.81 | 83,604 |
| 05 May 23 |
5.82000 -0.12 |
6.10 | 5.53 | 5.98 | 75,992 |
| 04 May 23 |
5.94000 -0.41 |
6.35 | 5.85 | 6.33 | 110,714 |
| 03 May 23 |
6.35000 -0.19 |
6.80 | 6.17 | 6.46 | 87,192 |
| 02 May 23 |
6.54000 +0.07 |
6.78 | 6.11 | 6.44 | 95,690 |
| 01 May 23 |
6.47000 +0.19 |
6.54 | 6.36 | 6.44 | 77,393 |
| 28 Apr 23 |
6.28000 +0.32 |
6.29 | 5.99 | 6.10 | 130,040 |
| 27 Apr 23 |
5.96000 +0.22 |
5.96 | 5.69 | 5.75 | 23,327 |
| 26 Apr 23 |
5.74000 +0.03 |
5.91 | 5.58 | 5.71 | 32,570 |
| 25 Apr 23 |
5.71000 -0.28 |
6.07 | 5.62 | 5.87 | 72,045 |
| 24 Apr 23 |
5.99000 +0.12 |
5.99 | 5.72 | 5.87 | 24,191 |
| 21 Apr 23 |
5.87000 +0.39 |
5.90 | 5.49 | 5.49 | 59,410 |
| 20 Apr 23 |
5.48000 -0.21 |
5.84 | 5.45 | 5.66 | 49,985 |
| 19 Apr 23 |
5.69000 +0.04 |
5.98 | 5.54 | 5.74 | 68,407 |
| 18 Apr 23 |
5.65000 +0.37 |
5.65 | 5.22 | 5.36 | 71,763 |
| 17 Apr 23 |
5.28000 -0.14 |
5.47 | 5.22 | 5.42 | 76,959 |
| 14 Apr 23 |
5.42000 -0.01 |
5.46 | 5.32 | 5.43 | 21,054 |
| 13 Apr 23 |
5.43000 +0.01 |
5.56 | 5.34 | 5.37 | 38,780 |
| 12 Apr 23 |
5.42000 -0.20 |
5.78 | 5.38 | 5.78 | 27,365 |
| 11 Apr 23 |
5.62000 +0.00 |
5.73 | 5.44 | 5.55 | 62,781 |
| 10 Apr 23 |
5.62000 +0.09 |
5.71 | 5.35 | 5.47 | 57,737 |
| 06 Apr 23 |
5.53000 -0.28 |
5.95 | 5.32 | 5.88 | 124,554 |
| 05 Apr 23 |
5.81000 -0.34 |
6.14 | 5.66 | 6.14 | 75,614 |
| 04 Apr 23 |
6.15000 -0.36 |
6.50 | 6.08 | 6.45 | 26,030 |
| 03 Apr 23 |
6.51000 -0.25 |
6.72 | 6.48 | 6.58 | 40,571 |
| 31 Mar 23 |
6.76000 +0.01 |
6.83 | 6.66 | 6.67 | 21,912 |
| 30 Mar 23 |
6.75000 -0.02 |
6.82 | 6.64 | 6.80 | 59,473 |
| 29 Mar 23 |
6.77000 +0.28 |
6.90 | 6.42 | 6.58 | 252,822 |
| 28 Mar 23 |
6.49000 +0.39 |
6.49 | 5.97 | 6.15 | 62,206 |
| 27 Mar 23 |
6.10000 -0.43 |
6.57 | 5.91 | 6.45 | 142,123 |
| 24 Mar 23 |
6.53000 +0.06 |
6.53 | 6.23 | 6.36 | 74,461 |
| 23 Mar 23 |
6.47000 +0.29 |
6.49 | 6.03 | 6.35 | 50,003 |
| 22 Mar 23 |
6.18000 +0.08 |
6.27 | 5.99 | 6.10 | 94,255 |
| 21 Mar 23 |
6.10000 +0.51 |
6.10 | 5.61 | 5.70 | 65,553 |
| 20 Mar 23 |
5.59000 -0.19 |
5.85 | 5.55 | 5.85 | 94,744 |
| 17 Mar 23 |
5.78000 -0.23 |
6.05 | 5.75 | 5.99 | 65,329 |
| 16 Mar 23 |
6.01000 -0.05 |
6.09 | 5.83 | 6.00 | 67,559 |
| 15 Mar 23 |
6.06000 -0.11 |
6.15 | 5.83 | 6.07 | 55,097 |
| 14 Mar 23 |
6.17000 +0.11 |
6.28 | 6.04 | 6.22 | 45,386 |
| 13 Mar 23 |
6.06000 +0.46 |
6.09 | 5.55 | 5.55 | 161,680 |
| 10 Mar 23 |
5.60000 -0.62 |
6.23 | 5.48 | 6.14 | 209,536 |
| 09 Mar 23 |
6.22000 -0.11 |
6.45 | 6.16 | 6.27 | 49,476 |
| 08 Mar 23 |
6.33000 -0.01 |
6.52 | 6.21 | 6.52 | 63,228 |
| 07 Mar 23 |
6.34000 -0.21 |
6.70 | 6.21 | 6.62 | 105,192 |
| 06 Mar 23 |
6.55000 -0.20 |
6.78 | 6.49 | 6.66 | 43,287 |
| 03 Mar 23 |
6.75000 +0.05 |
6.85 | 6.69 | 6.73 | 75,895 |
| 02 Mar 23 |
6.70000 +0.32 |
6.72 | 6.39 | 6.39 | 50,931 |
| 01 Mar 23 |
6.38000 -0.20 |
6.66 | 6.33 | 6.47 | 52,579 |
| 28 Feb 23 |
6.58000 -0.14 |
6.80 | 6.31 | 6.68 | 755,754 |
| 27 Feb 23 |
6.72000 +0.17 |
6.83 | 6.40 | 6.54 | 144,830 |
| 24 Feb 23 |
6.55000 +0.07 |
6.60 | 6.27 | 6.45 | 90,077 |
| 23 Feb 23 |
6.48000 +0.09 |
6.55 | 6.23 | 6.40 | 173,388 |
| 22 Feb 23 |
6.39000 -0.16 |
6.59 | 6.32 | 6.49 | 83,981 |
| 21 Feb 23 |
6.55000 -0.35 |
6.70 | 6.32 | 6.65 | 116,435 |
| 17 Feb 23 |
6.90000 +0.16 |
6.96 | 6.55 | 6.78 | 190,948 |
| 16 Feb 23 |
6.74000 -0.11 |
6.88 | 6.38 | 6.61 | 586,861 |
| 15 Feb 23 |
6.85000 +0.03 |
7.33 | 6.24 | 7.04 | 1,025,794 |
| 14 Feb 23 |
6.82000 +0.22 |
6.82 | 6.48 | 6.68 | 204,307 |
| 13 Feb 23 |
6.60000 -0.13 |
6.78 | 6.51 | 6.67 | 155,712 |
| 10 Feb 23 |
6.73000 -0.05 |
6.86 | 6.46 | 6.86 | 152,867 |
| 09 Feb 23 |
6.78000 -0.22 |
7.35 | 6.74 | 7.17 | 220,512 |
| 08 Feb 23 |
7.00000 +0.11 |
7.09 | 6.79 | 6.79 | 197,515 |
| 07 Feb 23 |
6.89000 +0.03 |
6.92 | 6.66 | 6.81 | 145,895 |
| 06 Feb 23 |
6.86000 +0.16 |
7.05 | 6.70 | 6.78 | 291,153 |
| 03 Feb 23 |
6.70000 -0.68 |
7.27 | 6.64 | 7.21 | 154,791 |
| 02 Feb 23 |
7.38000 +0.22 |
7.55 | 7.15 | 7.29 | 263,489 |
| 01 Feb 23 |
7.16000 +0.27 |
7.21 | 6.73 | 6.81 | 133,491 |
| 31 Jan 23 |
6.89000 +0.22 |
7.04 | 6.36 | 6.70 | 96,431 |
| 30 Jan 23 |
6.67000 -0.11 |
6.77 | 6.45 | 6.58 | 61,467 |
| 27 Jan 23 |
6.78000 +0.05 |
6.91 | 6.51 | 6.61 | 94,873 |
| 26 Jan 23 |
6.73000 +0.39 |
6.85 | 6.20 | 6.52 | 78,577 |
| 25 Jan 23 |
6.34000 +0.20 |
6.57 | 5.86 | 6.04 | 107,623 |
| 24 Jan 23 |
6.14000 +0.27 |
6.25 | 5.85 | 5.85 | 70,449 |
| 23 Jan 23 |
5.87000 +0.20 |
5.91 | 5.59 | 5.91 | 89,212 |
| 20 Jan 23 |
5.67000 -0.03 |
5.89 | 5.65 | 5.89 | 121,588 |
| 19 Jan 23 |
5.70000 +0.10 |
5.71 | 5.46 | 5.62 | 284,226 |
| 18 Jan 23 |
5.60000 -0.10 |
5.99 | 5.57 | 5.76 | 92,605 |
| 17 Jan 23 |
5.70000 -0.18 |
5.90 | 5.50 | 5.69 | 159,788 |
| 13 Jan 23 |
5.88000 -0.15 |
6.10 | 5.75 | 6.10 | 164,863 |
| 12 Jan 23 |
6.03000 -0.22 |
6.30 | 5.95 | 6.30 | 102,013 |
| 11 Jan 23 |
6.25000 +0.10 |
6.25 | 6.00 | 6.15 | 66,136 |
| 10 Jan 23 |
6.15000 +0.05 |
6.26 | 5.94 | 6.19 | 92,273 |
| 09 Jan 23 |
6.10000 -0.05 |
6.40 | 6.07 | 6.12 | 67,374 |
| 06 Jan 23 |
6.15000 +0.01 |
6.30 | 5.88 | 6.23 | 69,902 |
| 05 Jan 23 |
6.14000 -0.15 |
6.22 | 5.99 | 6.17 | 77,328 |
| 04 Jan 23 |
6.29000 -0.15 |
6.59 | 6.08 | 6.45 | 183,836 |
| 03 Jan 23 |
6.44000 +0.01 |
6.66 | 6.16 | 6.53 | 271,039 |
| 30 Dec 22 |
6.43000 +0.93 |
6.52 | 5.46 | 5.46 | 207,844 |
| 29 Dec 22 |
5.50000 +0.42 |
5.55 | 5.08 | 5.08 | 132,365 |
| 28 Dec 22 |
5.08000 +0.17 |
5.19 | 4.80 | 4.86 | 175,862 |
| 27 Dec 22 |
4.91000 -0.39 |
5.30 | 4.88 | 5.30 | 224,956 |
| 23 Dec 22 |
5.30000 -0.50 |
5.78 | 5.22 | 5.78 | 127,963 |
| 22 Dec 22 |
5.80000 +0.05 |
6.09 | 5.49 | 5.66 | 374,778 |
| 21 Dec 22 |
5.75000 -0.04 |
6.12 | 5.68 | 5.81 | 145,682 |
| 20 Dec 22 |
5.79000 -0.05 |
6.00 | 5.66 | 5.77 | 307,774 |
| 19 Dec 22 |
5.84000 -0.19 |
5.99 | 5.63 | 5.88 | 144,149 |
| 16 Dec 22 |
6.03000 +0.42 |
6.08 | 5.50 | 5.50 | 263,253 |
| 15 Dec 22 |
5.61000 -0.45 |
5.94 | 5.37 | 5.89 | 295,664 |
| 14 Dec 22 |
6.06000 -0.02 |
6.09 | 5.88 | 5.88 | 168,330 |
| 13 Dec 22 |
6.08000 +0.44 |
6.10 | 5.85 | 5.85 | 203,082 |
| 12 Dec 22 |
5.64000 +0.01 |
5.73 | 5.48 | 5.55 | 116,979 |
| 09 Dec 22 |
5.63000 +0.08 |
5.77 | 5.41 | 5.46 | 68,048 |
| 08 Dec 22 |
5.55000 +0.09 |
5.90 | 5.45 | 5.70 | 143,752 |
| 07 Dec 22 |
5.46000 +0.20 |
5.46 | 5.19 | 5.34 | 73,281 |
| 06 Dec 22 |
5.26000 -0.13 |
5.30 | 5.15 | 5.30 | 63,447 |
| 05 Dec 22 |
5.39000 +0.23 |
5.77 | 5.16 | 5.18 | 191,791 |
| 02 Dec 22 |
5.16000 +0.08 |
5.17 | 4.89 | 5.06 | 77,976 |
| 01 Dec 22 |
5.08000 -0.04 |
5.36 | 4.99 | 5.02 | 186,542 |
| 30 Nov 22 |
5.12000 +0.25 |
5.25 | 4.89 | 4.97 | 243,987 |
| 29 Nov 22 |
4.87000 -0.08 |
5.03 | 4.72 | 4.94 | 160,292 |
| 28 Nov 22 |
4.95000 +0.28 |
5.04 | 4.65 | 4.65 | 318,695 |
| 25 Nov 22 |
4.67000 +0.14 |
4.71 | 4.51 | 4.65 | 51,443 |
| 23 Nov 22 |
4.53000 -0.05 |
4.63 | 4.45 | 4.54 | 74,224 |
| 22 Nov 22 |
4.58000 -0.07 |
4.63 | 4.37 | 4.57 | 293,675 |
| 21 Nov 22 |
4.65000 -0.20 |
4.85 | 4.45 | 4.85 | 316,682 |
| 18 Nov 22 |
4.85000 -0.01 |
4.99 | 4.77 | 4.88 | 241,274 |
| 17 Nov 22 |
4.86000 +0.00 |
5.10 | 4.55 | 5.01 | 432,858 |
| 16 Nov 22 |
4.86000 -1.78 |
5.82 | 4.75 | 5.82 | 795,982 |
| 15 Nov 22 |
6.64000 +0.66 |
6.64 | 6.00 | 6.00 | 464,322 |
| 14 Nov 22 |
5.98000 -0.23 |
6.24 | 5.63 | 6.24 | 142,281 |
| 11 Nov 22 |
6.21000 +0.58 |
6.27 | 5.51 | 5.51 | 95,503 |
| 10 Nov 22 |
5.63000 +0.65 |
5.67 | 5.28 | 5.28 | 96,290 |
| 09 Nov 22 |
4.98000 -0.17 |
5.48 | 4.75 | 5.30 | 110,038 |
| 08 Nov 22 |
5.15000 -0.94 |
5.49 | 4.96 | 5.49 | 145,191 |
| 14 Oct 22 |
6.09000 -0.32 |
6.56 | 6.05 | 6.42 | 15,106 |
| 13 Oct 22 |
6.41000 +0.27 |
6.42 | 5.95 | 6.01 | 161,102 |
| 12 Oct 22 |
6.14000 +0.17 |
6.23 | 5.83 | 5.90 | 88,085 |
| 11 Oct 22 |
5.97000 +0.01 |
6.06 | 5.68 | 6.03 | 64,997 |
| 10 Oct 22 |
5.96000 -0.38 |
6.41 | 5.91 | 6.41 | 46,440 |
| 07 Oct 22 |
6.34000 -0.15 |
6.54 | 6.23 | 6.45 | 37,962 |
| 06 Oct 22 |
6.49000 -0.04 |
6.61 | 6.14 | 6.46 | 46,952 |
| 05 Oct 22 |
6.53000 +0.11 |
6.54 | 6.13 | 6.36 | 36,895 |
| 04 Oct 22 |
6.42000 +0.11 |
6.63 | 6.31 | 6.47 | 88,807 |
| 03 Oct 22 |
6.31000 +0.45 |
6.34 | 5.82 | 5.92 | 100,492 |
| 30 Sep 22 |
5.86000 -0.22 |
6.18 | 5.86 | 6.01 | 40,015 |
| 29 Sep 22 |
6.08000 -0.15 |
6.21 | 5.96 | 6.06 | 77,785 |
| 28 Sep 22 |
6.23000 +0.04 |
6.40 | 6.19 | 6.23 | 56,116 |
| 27 Sep 22 |
6.19000 +0.02 |
6.51 | 6.07 | 6.11 | 200,051 |
| 26 Sep 22 |
6.17000 -0.27 |
6.51 | 6.01 | 6.40 | 86,085 |
| 23 Sep 22 |
6.44000 -0.16 |
6.68 | 6.37 | 6.46 | 76,464 |
| 22 Sep 22 |
6.60000 -0.37 |
7.00 | 6.59 | 7.00 | 56,959 |
| 21 Sep 22 |
6.97000 -0.06 |
7.21 | 6.85 | 6.98 | 30,205 |
| 20 Sep 22 |
7.03000 -0.01 |
7.05 | 6.85 | 7.00 | 47,151 |
| 19 Sep 22 |
7.04000 -0.23 |
7.28 | 7.03 | 7.11 | 79,398 |
| 16 Sep 22 |
7.27000 -0.44 |
7.71 | 6.96 | 7.50 | 62,046 |
| 15 Sep 22 |
7.71000 -0.18 |
8.16 | 7.71 | 7.72 | 47,602 |
| 14 Sep 22 |
7.89000 +0.04 |
8.00 | 7.65 | 7.79 | 26,498 |
| 13 Sep 22 |
7.85000 -0.25 |
8.00 | 7.61 | 7.61 | 28,824 |
| 12 Sep 22 |
8.10000 -0.02 |
8.20 | 7.97 | 8.11 | 24,979 |
| 09 Sep 22 |
8.12000 +0.28 |
8.25 | 7.95 | 8.03 | 52,255 |
| 08 Sep 22 |
7.84000 +0.13 |
7.86 | 7.61 | 7.69 | 44,548 |
| 07 Sep 22 |
7.71000 +0.04 |
8.00 | 7.48 | 7.77 | 65,206 |
| 06 Sep 22 |
7.67000 +0.27 |
7.87 | 7.20 | 7.43 | 90,832 |
| 02 Sep 22 |
7.40000 -0.09 |
8.00 | 7.26 | 7.63 | 59,993 |
| 01 Sep 22 |
7.49000 -0.23 |
7.55 | 7.03 | 7.55 | 66,712 |
| 31 Aug 22 |
7.72000 +0.10 |
7.99 | 7.61 | 7.62 | 54,605 |
| 30 Aug 22 |
7.62000 -0.21 |
7.93 | 7.41 | 7.83 | 172,272 |
| 29 Aug 22 |
7.83000 -0.08 |
8.04 | 7.79 | 7.84 | 37,848 |
| 26 Aug 22 |
7.91000 -0.08 |
8.13 | 7.75 | 8.02 | 141,650 |
| 25 Aug 22 |
7.99000 -0.10 |
8.08 | 7.69 | 8.01 | 141,420 |
| 24 Aug 22 |
8.09000 -0.13 |
8.51 | 7.99 | 8.11 | 219,554 |
| 23 Aug 22 |
8.22000 -0.05 |
8.36 | 8.08 | 8.36 | 21,038 |
| 22 Aug 22 |
8.27000 -0.19 |
8.49 | 8.03 | 8.29 | 79,782 |
| 19 Aug 22 |
8.46000 -0.11 |
8.51 | 8.10 | 8.48 | 71,838 |
| 18 Aug 22 |
8.57000 +0.12 |
8.80 | 8.20 | 8.55 | 213,759 |
| 17 Aug 22 |
8.45000 -0.49 |
8.73 | 8.39 | 8.73 | 91,188 |
| 16 Aug 22 |
8.94000 -0.28 |
9.22 | 8.70 | 9.15 | 129,813 |
| 15 Aug 22 |
9.22000 +0.79 |
9.42 | 8.42 | 8.52 | 191,824 |
| 12 Aug 22 |
8.43000 +0.02 |
8.59 | 8.10 | 8.58 | 235,730 |
| 11 Aug 22 |
8.41000 -0.34 |
8.99 | 8.29 | 8.77 | 83,639 |
| 10 Aug 22 |
8.75000 +0.55 |
9.64 | 8.61 | 8.61 | 152,721 |
| 09 Aug 22 |
8.20000 -0.40 |
8.75 | 8.08 | 8.57 | 85,920 |
| 08 Aug 22 |
8.60000 -0.11 |
9.30 | 8.51 | 8.76 | 90,753 |
| 05 Aug 22 |
8.71000 -0.49 |
9.55 | 8.71 | 9.11 | 137,929 |
| 04 Aug 22 |
9.20000 +0.00 |
9.74 | 9.13 | 9.44 | 139,287 |
| 03 Aug 22 |
9.20000 +0.40 |
9.38 | 8.90 | 8.90 | 85,675 |
| 02 Aug 22 |
8.80000 -0.04 |
9.43 | 8.55 | 8.69 | 113,726 |
| 01 Aug 22 |
8.84000 +0.51 |
8.97 | 8.22 | 8.25 | 197,935 |
| 29 Jul 22 |
8.33000 -0.27 |
8.78 | 8.27 | 8.56 | 41,886 |
| 28 Jul 22 |
8.60000 -0.01 |
8.77 | 8.43 | 8.52 | 52,128 |
| 27 Jul 22 |
8.61000 +0.35 |
8.67 | 8.27 | 8.41 | 35,651 |
| 26 Jul 22 |
8.26000 -0.72 |
9.17 | 8.25 | 8.92 | 101,602 |
| 25 Jul 22 |
8.98000 -0.33 |
9.41 | 8.97 | 9.36 | 133,810 |
| 22 Jul 22 |
9.31000 -1.51 |
10.80 | 9.31 | 10.80 | 40,331 |
| 21 Jul 22 |
10.82000 +0.27 |
10.82 | 10.37 | 10.58 | 155,020 |
| 20 Jul 22 |
10.55000 +0.82 |
10.60 | 9.59 | 9.76 | 239,480 |
| 19 Jul 22 |
9.73000 +0.11 |
9.91 | 9.32 | 9.32 | 33,820 |
| 18 Jul 22 |
9.62000 +0.52 |
9.78 | 9.24 | 9.24 | 41,222 |
| 15 Jul 22 |
9.10000 -0.34 |
9.57 | 8.45 | 9.46 | 65,569 |
| 14 Jul 22 |
9.44000 -0.48 |
9.92 | 9.42 | 9.92 | 81,925 |
| 13 Jul 22 |
9.92000 +0.37 |
9.99 | 9.10 | 9.10 | 191,869 |
| 12 Jul 22 |
9.55000 +0.03 |
9.63 | 9.03 | 9.52 | 221,655 |
| 11 Jul 22 |
9.52000 -0.17 |
9.70 | 9.39 | 9.47 | 215,963 |
| 08 Jul 22 |
9.69000 +0.34 |
9.73 | 9.27 | 9.28 | 39,862 |
| 07 Jul 22 |
9.35000 +0.26 |
9.49 | 9.13 | 9.13 | 40,711 |
| 06 Jul 22 |
9.09000 +0.18 |
9.35 | 8.63 | 9.01 | 77,661 |
| 05 Jul 22 |
8.91000 +0.64 |
8.98 | 8.18 | 8.18 | 55,224 |
| 01 Jul 22 |
8.27000 +0.02 |
8.36 | 8.13 | 8.23 | 34,600 |
| 30 Jun 22 |
8.25000 +0.15 |
8.27 | 7.80 | 7.96 | 70,497 |
| 29 Jun 22 |
8.10000 +0.14 |
8.11 | 7.82 | 8.00 | 35,766 |
| 28 Jun 22 |
7.96000 -0.73 |
8.73 | 7.82 | 8.73 | 43,830 |
| 27 Jun 22 |
8.69000 -0.28 |
8.99 | 8.58 | 8.99 | 54,905 |
| 24 Jun 22 |
8.97000 +0.50 |
8.97 | 8.29 | 8.49 | 625,611 |
| 23 Jun 22 |
8.47000 +0.00 |
8.64 | 8.30 | 8.49 | 57,390 |
| 22 Jun 22 |
8.47000 +0.07 |
8.91 | 8.31 | 8.31 | 52,081 |
| 21 Jun 22 |
8.40000 +0.12 |
8.67 | 8.30 | 8.33 | 37,595 |
| 17 Jun 22 |
8.28000 +0.15 |
8.57 | 8.09 | 8.10 | 62,268 |
| 16 Jun 22 |
8.13000 +0.07 |
8.13 | 7.66 | 7.93 | 131,280 |
| 15 Jun 22 |
8.06000 +0.30 |
8.18 | 7.84 | 7.84 | 60,114 |
| 14 Jun 22 |
7.76000 -0.14 |
8.12 | 7.60 | 8.07 | 63,673 |
| 13 Jun 22 |
7.90000 -0.98 |
8.63 | 7.82 | 8.51 | 65,068 |
| 10 Jun 22 |
8.88000 -0.07 |
8.97 | 8.60 | 8.94 | 63,027 |
| 09 Jun 22 |
8.95000 -0.37 |
10.15 | 8.95 | 9.38 | 50,152 |
| 08 Jun 22 |
9.32000 -0.12 |
9.49 | 9.20 | 9.33 | 37,670 |
| 07 Jun 22 |
9.44000 +0.37 |
9.48 | 9.01 | 9.01 | 68,337 |
| 06 Jun 22 |
9.07000 -0.34 |
9.74 | 9.02 | 9.53 | 90,099 |
| 03 Jun 22 |
9.41000 +0.13 |
9.50 | 9.16 | 9.20 | 130,171 |
| 02 Jun 22 |
9.28000 +0.35 |
9.50 | 8.94 | 8.94 | 229,711 |
| 01 Jun 22 |
8.93000 +0.00 |
9.18 | 8.88 | 8.92 | 176,982 |
| 31 May 22 |
8.93000 -0.84 |
9.93 | 8.93 | 9.77 | 646,559 |
| 27 May 22 |
9.77000 +0.46 |
9.91 | 9.50 | 9.50 | 137,546 |
| 26 May 22 |
9.31000 -0.01 |
9.65 | 9.24 | 9.39 | 113,065 |
| 25 May 22 |
9.32000 +0.28 |
9.65 | 8.98 | 9.04 | 69,420 |
| 24 May 22 |
9.04000 +0.03 |
9.44 | 8.85 | 9.12 | 99,638 |
| 23 May 22 |
9.01000 -0.13 |
9.48 | 8.92 | 9.15 | 94,774 |
| 20 May 22 |
9.14000 +0.10 |
9.47 | 8.94 | 9.18 | 149,005 |
| 19 May 22 |
9.04000 +0.15 |
9.46 | 8.82 | 9.17 | 113,817 |
| 18 May 22 |
8.89000 -0.14 |
9.34 | 8.76 | 9.00 | 153,205 |
| 17 May 22 |
9.03000 +0.40 |
9.21 | 8.82 | 8.93 | 287,772 |
| 16 May 22 |
8.63000 -0.27 |
9.16 | 8.46 | 8.77 | 253,919 |
| 13 May 22 |
8.90000 +0.02 |
9.45 | 8.76 | 9.19 | 304,717 |
| 12 May 22 |
8.88000 +0.15 |
9.64 | 8.55 | 8.86 | 424,664 |
| 11 May 22 |
8.73000 -0.18 |
9.05 | 8.23 | 8.23 | 225,627 |
| 10 May 22 |
8.91000 -0.64 |
10.19 | 8.86 | 10.19 | 166,045 |
| 09 May 22 |
9.55000 -2.03 |
11.13 | 9.45 | 11.13 | 199,124 |
| 06 May 22 |
11.58000 -0.55 |
12.00 | 11.19 | 12.00 | 88,735 |
| 05 May 22 |
12.13000 -0.82 |
13.07 | 12.08 | 12.59 | 91,544 |
| 04 May 22 |
12.95000 +0.40 |
13.01 | 12.21 | 12.41 | 57,842 |
| 03 May 22 |
12.55000 -0.04 |
12.73 | 12.35 | 12.73 | 69,387 |
| 02 May 22 |
12.59000 -0.08 |
12.78 | 12.16 | 12.19 | 81,053 |
| 29 Apr 22 |
12.67000 -0.81 |
13.72 | 12.65 | 13.42 | 41,793 |
| 28 Apr 22 |
13.48000 +0.47 |
13.54 | 12.88 | 13.32 | 62,818 |
| 27 Apr 22 |
13.01000 -0.02 |
13.35 | 12.90 | 13.09 | 59,735 |
| 26 Apr 22 |
13.03000 -0.44 |
13.76 | 12.76 | 13.50 | 102,419 |
| 25 Apr 22 |
13.47000 +0.34 |
13.69 | 12.95 | 13.00 | 85,996 |
| 22 Apr 22 |
13.13000 -0.05 |
13.68 | 13.10 | 13.11 | 68,167 |
| 21 Apr 22 |
13.18000 -0.43 |
13.86 | 13.10 | 13.86 | 65,671 |
| 20 Apr 22 |
13.61000 -0.19 |
14.49 | 13.55 | 13.83 | 69,046 |
| 19 Apr 22 |
13.80000 +0.70 |
13.96 | 13.03 | 13.10 | 59,984 |
| 18 Apr 22 |
13.10000 -0.59 |
13.62 | 13.07 | 13.55 | 78,717 |
| 14 Apr 22 |
13.69000 -0.40 |
14.00 | 13.55 | 14.00 | 77,958 |
| 13 Apr 22 |
14.09000 +0.91 |
14.30 | 12.67 | 13.10 | 92,396 |
| 12 Apr 22 |
13.18000 +0.06 |
13.69 | 13.03 | 13.36 | 39,898 |
| 11 Apr 22 |
13.12000 +0.22 |
13.34 | 12.56 | 12.68 | 64,169 |
| 08 Apr 22 |
12.90000 -0.11 |
13.09 | 12.39 | 12.85 | 126,168 |
| 07 Apr 22 |
13.01000 +0.07 |
13.12 | 12.30 | 12.81 | 132,077 |
| 06 Apr 22 |
12.94000 -0.35 |
13.34 | 12.62 | 13.10 | 75,373 |
| 05 Apr 22 |
13.29000 -0.80 |
13.90 | 13.10 | 13.90 | 86,280 |
| 04 Apr 22 |
14.09000 +0.66 |
14.23 | 13.39 | 13.70 | 81,892 |
| 01 Apr 22 |
13.43000 +0.48 |
13.45 | 12.82 | 13.17 | 44,655 |
| 31 Mar 22 |
12.95000 -0.25 |
13.50 | 12.56 | 13.38 | 47,578 |
| 30 Mar 22 |
13.20000 -0.76 |
14.09 | 13.10 | 13.82 | 105,380 |
| 29 Mar 22 |
13.96000 +0.86 |
14.13 | 13.22 | 13.22 | 142,173 |
| 28 Mar 22 |
13.10000 +0.30 |
13.26 | 12.58 | 12.90 | 56,211 |
| 25 Mar 22 |
12.80000 -0.77 |
13.74 | 12.61 | 13.63 | 67,478 |
| 24 Mar 22 |
13.57000 +0.43 |
13.63 | 12.57 | 13.15 | 96,881 |
| 23 Mar 22 |
13.14000 -0.40 |
13.55 | 13.05 | 13.41 | 55,353 |
| 22 Mar 22 |
13.54000 +0.42 |
13.79 | 13.14 | 13.19 | 81,733 |
| 21 Mar 22 |
13.12000 -0.38 |
13.57 | 13.00 | 13.39 | 66,737 |
| 18 Mar 22 |
13.50000 +0.70 |
13.54 | 12.76 | 12.76 | 84,994 |
| 17 Mar 22 |
12.80000 +0.51 |
12.93 | 12.31 | 12.31 | 208,859 |
| 16 Mar 22 |
12.29000 +0.36 |
12.86 | 11.92 | 12.12 | 247,865 |
| 15 Mar 22 |
11.93000 +0.22 |
11.98 | 11.50 | 11.60 | 157,708 |
| 14 Mar 22 |
11.71000 -0.44 |
12.26 | 11.53 | 11.97 | 104,717 |
| 11 Mar 22 |
12.15000 -0.48 |
12.86 | 12.11 | 12.86 | 60,875 |
| 10 Mar 22 |
12.63000 -0.73 |
13.22 | 12.35 | 13.17 | 54,286 |
| 09 Mar 22 |
13.36000 +0.15 |
13.90 | 12.94 | 13.74 | 109,529 |
| 08 Mar 22 |
13.21000 -0.38 |
13.79 | 13.11 | 13.54 | 78,753 |
| 07 Mar 22 |
13.59000 +0.09 |
14.39 | 13.21 | 13.56 | 113,460 |
| 04 Mar 22 |
13.50000 -0.52 |
14.42 | 13.30 | 14.00 | 37,459 |
| 03 Mar 22 |
14.02000 -0.41 |
14.56 | 13.83 | 14.56 | 92,715 |
| 02 Mar 22 |
14.43000 +0.10 |
14.52 | 13.91 | 14.34 | 54,163 |
| 01 Mar 22 |
14.33000 +0.45 |
14.83 | 13.65 | 13.88 | 135,671 |
| 28 Feb 22 |
13.88000 +0.30 |
14.18 | 13.35 | 13.38 | 51,781 |
| 25 Feb 22 |
13.58000 -0.16 |
13.79 | 13.09 | 13.79 | 63,424 |
| 24 Feb 22 |
13.74000 +1.23 |
13.75 | 12.00 | 12.00 | 74,891 |
| 23 Feb 22 |
12.51000 -0.03 |
13.65 | 12.51 | 13.34 | 305,367 |
| 22 Feb 22 |
12.54000 -0.17 |
12.91 | 12.28 | 12.37 | 139,175 |
| 18 Feb 22 |
12.71000 -0.14 |
13.07 | 12.45 | 13.07 | 119,835 |
| 17 Feb 22 |
12.85000 -1.26 |
13.82 | 12.83 | 13.82 | 216,060 |
| 16 Feb 22 |
14.11000 -0.35 |
15.02 | 13.57 | 14.65 | 166,707 |
| 15 Feb 22 |
14.46000 +0.38 |
14.80 | 14.34 | 14.34 | 121,199 |
| 14 Feb 22 |
14.08000 +0.38 |
14.50 | 13.75 | 13.77 | 105,348 |
| 11 Feb 22 |
13.70000 -0.52 |
14.29 | 13.25 | 14.04 | 90,653 |
| 10 Feb 22 |
14.22000 -0.48 |
15.22 | 14.21 | 14.42 | 51,255 |
| 09 Feb 22 |
14.70000 +0.47 |
14.73 | 13.78 | 14.57 | 123,500 |
| 08 Feb 22 |
14.23000 +0.68 |
14.31 | 13.47 | 13.47 | 105,807 |
| 07 Feb 22 |
13.55000 -0.16 |
14.18 | 13.31 | 13.67 | 56,508 |
| 04 Feb 22 |
13.71000 +0.76 |
14.03 | 12.92 | 12.92 | 100,368 |
| 03 Feb 22 |
12.95000 -0.67 |
13.52 | 12.94 | 13.23 | 46,108 |
| 02 Feb 22 |
13.62000 -0.61 |
14.31 | 13.21 | 14.29 | 82,530 |
| 01 Feb 22 |
14.23000 -0.16 |
14.97 | 13.97 | 14.49 | 97,429 |
| 31 Jan 22 |
14.39000 +0.97 |
14.55 | 13.34 | 13.34 | 210,692 |
| 28 Jan 22 |
13.42000 +0.81 |
13.43 | 11.88 | 12.53 | 137,861 |
| 27 Jan 22 |
12.61000 -0.77 |
13.76 | 12.59 | 13.52 | 83,088 |
| 26 Jan 22 |
13.38000 -0.18 |
14.44 | 13.17 | 13.87 | 162,798 |
| 25 Jan 22 |
13.56000 -0.47 |
14.19 | 13.27 | 13.69 | 261,248 |
| 24 Jan 22 |
14.03000 -0.91 |
14.87 | 13.58 | 14.81 | 288,160 |
| 21 Jan 22 |
14.94000 -1.23 |
16.06 | 14.89 | 15.99 | 124,979 |
| 20 Jan 22 |
16.17000 -0.44 |
17.08 | 16.16 | 16.79 | 273,883 |
| 19 Jan 22 |
16.61000 +0.11 |
17.12 | 15.55 | 16.66 | 538,044 |
| 18 Jan 22 |
16.50000 -0.52 |
16.94 | 16.25 | 16.50 | 157,520 |
| 14 Jan 22 |
17.02000 +0.25 |
17.34 | 16.36 | 16.44 | 127,809 |
| 13 Jan 22 |
16.77000 -0.73 |
17.81 | 16.71 | 17.60 | 62,801 |
| 12 Jan 22 |
17.50000 -0.52 |
18.31 | 17.35 | 18.00 | 73,183 |
| 11 Jan 22 |
18.02000 +0.81 |
18.11 | 16.96 | 16.96 | 123,924 |
| 10 Jan 22 |
17.21000 -0.26 |
17.51 | 16.55 | 17.21 | 121,786 |
| 07 Jan 22 |
17.47000 -0.25 |
18.16 | 17.05 | 17.86 | 78,721 |
| 06 Jan 22 |
17.72000 +0.54 |
18.28 | 16.54 | 17.82 | 192,050 |
| 05 Jan 22 |
17.18000 -0.66 |
18.21 | 17.04 | 17.53 | 196,704 |
| 04 Jan 22 |
17.84000 +0.32 |
17.93 | 17.03 | 17.28 | 107,106 |
| 03 Jan 22 |
17.52000 -0.39 |
18.04 | 17.20 | 18.04 | 138,235 |
| 31 Dec 21 |
17.91000 +0.26 |
18.06 | 17.44 | 17.50 | 159,703 |
| 30 Dec 21 |
17.65000 +0.18 |
18.04 | 17.39 | 17.42 | 154,147 |
| 29 Dec 21 |
17.47000 -0.42 |
17.92 | 17.15 | 17.92 | 121,252 |
| 28 Dec 21 |
17.89000 -0.47 |
18.51 | 17.65 | 18.35 | 133,328 |
| 27 Dec 21 |
18.36000 +0.07 |
18.64 | 18.09 | 18.15 | 83,863 |
| 23 Dec 21 |
18.29000 +0.55 |
18.38 | 17.29 | 17.84 | 173,237 |
| 22 Dec 21 |
17.74000 +0.16 |
18.00 | 17.38 | 17.77 | 87,617 |
| 21 Dec 21 |
17.58000 +0.49 |
17.86 | 17.00 | 17.26 | 209,293 |
| 20 Dec 21 |
17.09000 +0.64 |
17.55 | 16.26 | 16.31 | 195,651 |
| 17 Dec 21 |
16.45000 +0.82 |
16.86 | 15.19 | 15.46 | 498,043 |
| 16 Dec 21 |
15.63000 +0.02 |
15.90 | 15.10 | 15.73 | 436,913 |
| 15 Dec 21 |
15.61000 +0.22 |
15.97 | 15.15 | 15.31 | 225,281 |
| 14 Dec 21 |
15.39000 +0.66 |
15.58 | 14.44 | 14.58 | 1,316,684 |
| 13 Dec 21 |
14.73000 -1.20 |
16.01 | 14.70 | 15.77 | 182,555 |
| 10 Dec 21 |
15.93000 -0.37 |
16.72 | 15.30 | 16.31 | 367,883 |
| 09 Dec 21 |
16.30000 -1.15 |
17.95 | 16.02 | 17.59 | 150,718 |
| 08 Dec 21 |
17.45000 +0.97 |
17.66 | 15.97 | 17.10 | 392,133 |
| 07 Dec 21 |
16.48000 +0.85 |
17.16 | 15.77 | 16.01 | 299,144 |
| 06 Dec 21 |
15.63000 -0.05 |
16.72 | 14.65 | 16.72 | 227,667 |
| 03 Dec 21 |
15.68000 -1.47 |
17.13 | 15.41 | 17.13 | 163,266 |
| 02 Dec 21 |
17.15000 +0.65 |
17.39 | 16.10 | 16.50 | 354,941 |
| 01 Dec 21 |
16.50000 -0.86 |
18.19 | 16.50 | 17.64 | 238,399 |
| 30 Nov 21 |
17.36000 +0.82 |
17.46 | 16.39 | 16.50 | 268,888 |
| 29 Nov 21 |
16.54000 -0.91 |
18.02 | 16.27 | 17.82 | 190,911 |
| 26 Nov 21 |
17.45000 -0.55 |
18.29 | 17.19 | 17.67 | 123,508 |
| 24 Nov 21 |
18.00000 -0.58 |
18.84 | 17.75 | 18.00 | 921,180 |
| 23 Nov 21 |
18.58000 -1.01 |
19.80 | 17.77 | 19.71 | 298,604 |
| 22 Nov 21 |
19.59000 -0.13 |
19.80 | 18.76 | 19.80 | 244,588 |
| 19 Nov 21 |
19.72000 +0.32 |
19.80 | 19.31 | 19.34 | 101,812 |
| 18 Nov 21 |
19.40000 +0.27 |
19.80 | 18.96 | 19.41 | 238,060 |
| 17 Nov 21 |
19.13000 -0.72 |
20.97 | 18.98 | 20.00 | 1,083,610 |
| 16 Nov 21 |
19.85000 +0.11 |
19.90 | 18.89 | 19.34 | 273,464 |
| 15 Nov 21 |
19.74000 +1.27 |
20.12 | 18.40 | 18.43 | 1,067,464 |
| 12 Nov 21 |
18.47000 +0.66 |
18.65 | 17.42 | 17.42 | 233,498 |
| 11 Nov 21 |
17.81000 +1.56 |
18.00 | 16.50 | 16.50 | 311,983 |
| 10 Nov 21 |
16.25000 -2.50 |
19.26 | 16.06 | 18.50 | 445,336 |
| 09 Nov 21 |
18.75000 -0.57 |
19.32 | 18.33 | 19.32 | 189,257 |
| 08 Nov 21 |
19.32000 -0.53 |
19.90 | 18.81 | 19.70 | 245,064 |
| 05 Nov 21 |
19.85000 +0.22 |
19.92 | 18.89 | 19.30 | 30,232 |
| 04 Nov 21 |
19.63000 -0.45 |
20.48 | 19.23 | 20.00 | 82,675 |
| 03 Nov 21 |
20.08000 +0.82 |
20.18 | 19.36 | 19.41 | 23,417 |
| 02 Nov 21 |
19.26000 -0.13 |
19.97 | 18.86 | 19.31 | 87,245 |
| 01 Nov 21 |
19.39000 +0.15 |
19.40 | 18.35 | 19.00 | 113,031 |
| 29 Oct 21 |
19.24000 -0.16 |
19.50 | 19.00 | 19.26 | 23,178 |
| 28 Oct 21 |
19.40000 +0.50 |
19.79 | 19.00 | 19.00 | 15,882 |
| 27 Oct 21 |
18.90000 +0.07 |
19.18 | 18.45 | 18.95 | 118,217 |
| 26 Oct 21 |
18.83000 -0.61 |
20.00 | 18.69 | 19.49 | 69,922 |
| 25 Oct 21 |
19.44000 +0.05 |
19.97 | 19.24 | 19.27 | 55,704 |
| 22 Oct 21 |
19.39000 -1.22 |
20.52 | 19.39 | 20.52 | 44,208 |
| 21 Oct 21 |
20.61000 +0.50 |
20.68 | 19.64 | 19.96 | 54,106 |
| 20 Oct 21 |
20.11000 -0.34 |
20.93 | 19.75 | 20.71 | 31,834 |
| 19 Oct 21 |
20.45000 +0.01 |
21.41 | 20.22 | 20.58 | 51,325 |
| 18 Oct 21 |
20.44000 +0.41 |
21.27 | 19.26 | 19.76 | 101,051 |
| 15 Oct 21 |
20.03000 -0.21 |
20.61 | 20.00 | 20.52 | 62,347 |
| 14 Oct 21 |
20.24000 +0.38 |
20.75 | 20.02 | 20.20 | 43,063 |
| 13 Oct 21 |
19.86000 +0.83 |
20.13 | 19.12 | 19.34 | 92,459 |
| 12 Oct 21 |
19.03000 +0.03 |
19.39 | 18.80 | 19.34 | 59,240 |
| 11 Oct 21 |
19.00000 -0.74 |
20.46 | 18.88 | 19.77 | 29,485 |
| 08 Oct 21 |
19.74000 -0.25 |
20.44 | 19.53 | 19.85 | 29,870 |
| 07 Oct 21 |
19.99000 +0.65 |
20.31 | 19.20 | 19.91 | 56,690 |
| 06 Oct 21 |
19.34000 -0.03 |
19.81 | 18.54 | 19.07 | 81,731 |
| 05 Oct 21 |
19.37000 +0.54 |
19.96 | 18.62 | 18.99 | 27,814 |
| 04 Oct 21 |
18.83000 -1.52 |
20.01 | 18.01 | 20.01 | 146,867 |
| 01 Oct 21 |
20.35000 -0.58 |
21.08 | 20.25 | 20.65 | 52,789 |
| 30 Sep 21 |
20.93000 -0.32 |
21.60 | 20.71 | 21.37 | 240,636 |
| 29 Sep 21 |
21.25000 -0.09 |
22.59 | 20.79 | 21.41 | 273,577 |
| 28 Sep 21 |
21.34000 -0.19 |
21.99 | 21.07 | 21.14 | 101,140 |
| 27 Sep 21 |
21.53000 +0.37 |
22.00 | 20.47 | 21.15 | 96,290 |
| 24 Sep 21 |
21.16000 +0.28 |
21.50 | 20.11 | 20.83 | 60,303 |
| 23 Sep 21 |
20.88000 +0.66 |
21.20 | 19.83 | 20.42 | 64,933 |
| 22 Sep 21 |
20.22000 -1.21 |
21.79 | 19.80 | 21.68 | 256,088 |
| 21 Sep 21 |
21.43000 +0.50 |
21.83 | 20.41 | 21.01 | 65,373 |
| 20 Sep 21 |
20.93000 -1.79 |
22.48 | 20.57 | 21.85 | 32,476 |
| 17 Sep 21 |
22.72000 +0.38 |
23.00 | 22.41 | 22.89 | 187,015 |
| 16 Sep 21 |
22.34000 +0.48 |
22.91 | 21.60 | 21.60 | 112,366 |
| 15 Sep 21 |
21.86000 -0.05 |
23.00 | 21.65 | 22.00 | 115,452 |
| 14 Sep 21 |
21.91000 +0.56 |
21.99 | 21.00 | 21.00 | 98,517 |
| 13 Sep 21 |
21.35000 +0.42 |
21.85 | 20.88 | 21.37 | 89,600 |
| 10 Sep 21 |
20.93000 -0.23 |
21.52 | 20.82 | 21.18 | 31,016 |
| 09 Sep 21 |
21.16000 +0.82 |
21.57 | 19.81 | 20.30 | 77,362 |
| 08 Sep 21 |
20.34000 -0.70 |
21.18 | 20.01 | 20.98 | 57,659 |
| 07 Sep 21 |
21.04000 -0.15 |
21.23 | 20.70 | 20.99 | 23,256 |
| 03 Sep 21 |
21.19000 +0.06 |
21.34 | 20.70 | 20.88 | 45,231 |
| 02 Sep 21 |
21.13000 +1.07 |
21.41 | 20.17 | 20.17 | 68,979 |
| 01 Sep 21 |
20.06000 +0.96 |
20.41 | 18.95 | 19.23 | 126,179 |
| 31 Aug 21 |
19.10000 -0.09 |
19.36 | 18.99 | 19.25 | 84,054 |
| 30 Aug 21 |
19.19000 +0.48 |
19.37 | 18.68 | 18.68 | 93,350 |
| 27 Aug 21 |
18.71000 +0.30 |
18.85 | 18.09 | 18.35 | 139,914 |
| 26 Aug 21 |
18.41000 -0.46 |
18.90 | 18.31 | 18.81 | 62,335 |
| 25 Aug 21 |
18.87000 -0.02 |
19.17 | 18.59 | 18.88 | 59,986 |
| 24 Aug 21 |
18.89000 -0.34 |
19.35 | 18.22 | 19.04 | 165,270 |
| 23 Aug 21 |
19.23000 -0.72 |
20.20 | 19.20 | 20.12 | 55,967 |
| 20 Aug 21 |
19.95000 -0.39 |
20.47 | 19.66 | 20.42 | 87,092 |
| 19 Aug 21 |
20.34000 -0.40 |
20.92 | 20.25 | 20.36 | 116,729 |
| 18 Aug 21 |
20.74000 -0.22 |
21.15 | 20.51 | 20.81 | 91,970 |
| 17 Aug 21 |
20.96000 -1.35 |
22.40 | 20.72 | 22.30 | 224,455 |
| 16 Aug 21 |
22.31000 -0.69 |
22.63 | 21.66 | 22.20 | 139,953 |
| 13 Aug 21 |
23.00000 +1.57 |
23.48 | 21.10 | 21.11 | 302,238 |
| 12 Aug 21 |
21.43000 +0.83 |
21.52 | 19.70 | 20.32 | 244,069 |
| 11 Aug 21 |
20.60000 -4.16 |
25.49 | 20.53 | 24.80 | 495,972 |
| 10 Aug 21 |
24.76000 +0.68 |
24.81 | 23.95 | 24.50 | 197,810 |
| 09 Aug 21 |
24.08000 -0.18 |
24.50 | 23.79 | 24.50 | 147,395 |
| 06 Aug 21 |
24.26000 -0.07 |
24.48 | 24.10 | 24.22 | 80,335 |
| 05 Aug 21 |
24.33000 -0.24 |
24.87 | 24.17 | 24.87 | 83,303 |
| 04 Aug 21 |
24.57000 +0.38 |
24.61 | 24.12 | 24.36 | 58,674 |
| 03 Aug 21 |
24.19000 -0.29 |
24.65 | 23.63 | 24.65 | 115,927 |
| 02 Aug 21 |
24.48000 +0.50 |
24.70 | 23.81 | 24.19 | 63,247 |
| 30 Jul 21 |
23.98000 +0.08 |
24.17 | 23.67 | 23.84 | 48,904 |
| 29 Jul 21 |
23.90000 +0.41 |
23.98 | 23.00 | 23.05 | 37,730 |
| 28 Jul 21 |
23.49000 -0.83 |
24.85 | 23.46 | 24.25 | 61,056 |
| 27 Jul 21 |
24.32000 +0.12 |
25.28 | 23.77 | 24.43 | 107,153 |
| 26 Jul 21 |
24.20000 -0.50 |
25.50 | 24.10 | 25.02 | 181,593 |
| 23 Jul 21 |
24.70000 +0.75 |
24.75 | 23.60 | 24.09 | 44,644 |
| 22 Jul 21 |
23.95000 +1.06 |
24.15 | 22.62 | 23.00 | 173,166 |
| 21 Jul 21 |
22.89000 -0.02 |
23.35 | 22.48 | 22.75 | 41,856 |
| 20 Jul 21 |
22.91000 -0.40 |
24.48 | 22.72 | 23.55 | 118,697 |
| 19 Jul 21 |
23.31000 +0.45 |
23.48 | 22.01 | 22.30 | 122,509 |
| 16 Jul 21 |
22.86000 +0.13 |
23.16 | 22.41 | 22.93 | 214,779 |
| 15 Jul 21 |
22.73000 +0.63 |
23.20 | 22.01 | 22.25 | 571,991 |
| 14 Jul 21 |
22.10000 +0.45 |
22.94 | 21.50 | 21.80 | 123,416 |
| 13 Jul 21 |
21.65000 -0.35 |
22.41 | 21.12 | 21.64 | 79,356 |
| 12 Jul 21 |
22.00000 -0.55 |
24.70 | 21.15 | 22.55 | 318,053 |
| 09 Jul 21 |
22.55000 +1.68 |
22.61 | 21.07 | 21.16 | 133,250 |
| 08 Jul 21 |
20.87000 +0.44 |
21.04 | 19.72 | 20.11 | 970,538 |
| 07 Jul 21 |
20.43000 +0.29 |
20.50 | 19.95 | 20.33 | 79,151 |
| 06 Jul 21 |
20.14000 +0.50 |
20.54 | 19.80 | 19.80 | 148,518 |
| 02 Jul 21 |
19.64000 +0.08 |
19.79 | 19.40 | 19.50 | 42,889 |
| 01 Jul 21 |
19.56000 -0.14 |
19.79 | 19.26 | 19.70 | 147,639 |
| 30 Jun 21 |
19.70000 +0.43 |
19.86 | 19.25 | 19.54 | 324,902 |
| 29 Jun 21 |
19.27000 +0.92 |
19.39 | 18.76 | 19.00 | 254,783 |
| 28 Jun 21 |
18.35000 -0.43 |
19.27 | 17.81 | 19.02 | 280,658 |
| 25 Jun 21 |
18.78000 -0.54 |
19.49 | 18.55 | 19.35 | 222,628 |
| 24 Jun 21 |
19.32000 +0.29 |
19.72 | 19.08 | 19.08 | 214,238 |
| 23 Jun 21 |
19.03000 -0.08 |
20.12 | 18.82 | 19.31 | 112,594 |
| 22 Jun 21 |
19.11000 +0.29 |
19.49 | 18.74 | 18.86 | 160,397 |
| 21 Jun 21 |
18.82000 -0.25 |
19.36 | 18.40 | 19.25 | 234,757 |
| 18 Jun 21 |
19.07000 -0.70 |
19.61 | 18.71 | 19.57 | 291,064 |
| 17 Jun 21 |
19.77000 -0.54 |
20.49 | 19.13 | 20.15 | 141,929 |
| 16 Jun 21 |
20.31000 +0.00 |
20.42 | 19.05 | 20.17 | 293,683 |
| 15 Jun 21 |
20.31000 -0.99 |
21.30 | 20.24 | 21.10 | 341,556 |
| 14 Jun 21 |
21.30000 -0.43 |
22.05 | 21.12 | 21.98 | 123,952 |
| 11 Jun 21 |
21.73000 -0.29 |
22.11 | 21.52 | 21.99 | 132,328 |
| 10 Jun 21 |
22.02000 +0.12 |
22.17 | 21.71 | 21.90 | 190,050 |
| 09 Jun 21 |
21.90000 -0.03 |
22.16 | 21.82 | 22.12 | 159,500 |
| 08 Jun 21 |
21.93000 +0.13 |
22.20 | 21.60 | 21.98 | 368,720 |
| 07 Jun 21 |
21.80000 +0.01 |
22.34 | 21.00 | 21.88 | 163,725 |
| 04 Jun 21 |
21.79000 +0.18 |
21.81 | 21.49 | 21.59 | 127,758 |
| 03 Jun 21 |
21.61000 +0.11 |
22.33 | 21.21 | 21.25 | 178,977 |
| 02 Jun 21 |
21.50000 -0.03 |
21.72 | 21.30 | 21.56 | 66,491 |
| 01 Jun 21 |
21.53000 +0.19 |
21.95 | 21.45 | 21.59 | 195,244 |
| 28 May 21 |
21.34000 -0.21 |
21.65 | 21.25 | 21.54 | 98,436 |
| 27 May 21 |
21.55000 +0.71 |
21.99 | 21.00 | 21.00 | 200,685 |
| 26 May 21 |
20.84000 -0.36 |
21.50 | 20.21 | 21.39 | 192,162 |
| 25 May 21 |
21.20000 +0.20 |
21.32 | 20.29 | 20.88 | 135,775 |
| 24 May 21 |
21.00000 +0.20 |
21.32 | 20.27 | 20.45 | 223,280 |
| 21 May 21 |
20.80000 -0.49 |
21.33 | 20.67 | 21.20 | 85,151 |
| 20 May 21 |
21.29000 +0.00 |
21.85 | 20.97 | 21.50 | 198,101 |
| 19 May 21 |
21.29000 +0.32 |
21.75 | 21.00 | 21.49 | 228,455 |
| 18 May 21 |
20.97000 -0.42 |
21.25 | 20.50 | 21.25 | 333,752 |
| 17 May 21 |
21.39000 +0.05 |
21.56 | 20.92 | 21.27 | 186,285 |
| 14 May 21 |
21.34000 +0.09 |
21.69 | 21.00 | 21.15 | 364,502 |
| 13 May 21 |
21.25000 -0.62 |
22.99 | 21.24 | 22.94 | 846,158 |
| 12 May 21 |
21.87000 +0.00 |
22.00 | 19.75 | 20.76 | 5,663,349 |
Similarweb Ltd
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.93000 +0.28 |
9.00 | 8.72 | 8.72 | 490,103 |
| 19 Oct 26 |
8.65000 +0.30 |
8.68 | 8.40 | 8.40 | 429,786 |
| 16 Oct 26 |
8.35000 -0.44 |
8.93 | 8.12 | 8.84 | 428,460 |
| 15 Oct 26 |
8.79000 +0.49 |
8.84 | 8.16 | 8.16 | 608,332 |
| 14 Oct 26 |
8.30000 -0.39 |
8.69 | 8.28 | 8.56 | 430,523 |
| 13 Oct 26 |
8.69000 -0.14 |
9.04 | 8.39 | 8.74 | 389,166 |
| 12 Oct 26 |
8.83000 -0.22 |
9.30 | 8.79 | 9.00 | 524,029 |
| 09 Oct 26 |
9.05000 +0.62 |
9.11 | 8.52 | 8.54 | 983,078 |
| 08 Oct 26 |
8.43000 +0.30 |
8.49 | 8.06 | 8.09 | 493,928 |
| 07 Oct 26 |
8.13000 +0.10 |
8.20 | 7.91 | 8.00 | 300,834 |
| 06 Oct 26 |
8.03000 -0.05 |
8.27 | 8.02 | 8.26 | 297,384 |
| 05 Oct 26 |
8.08000 +0.12 |
8.15 | 7.87 | 8.00 | 322,153 |
| 02 Oct 26 |
7.96000 -0.20 |
8.45 | 7.95 | 8.28 | 301,496 |
| 01 Oct 26 |
8.16000 +0.40 |
8.17 | 7.78 | 7.88 | 578,479 |
| 30 Sep 26 |
7.76000 +0.07 |
7.99 | 7.72 | 7.72 | 390,152 |
| 29 Sep 26 |
7.69000 +0.10 |
7.74 | 7.36 | 7.62 | 432,039 |
| 28 Sep 26 |
7.59000 +0.01 |
7.64 | 7.28 | 7.45 | 506,619 |
| 25 Sep 26 |
7.58000 +0.05 |
7.74 | 7.42 | 7.50 | 565,901 |
| 24 Sep 26 |
7.53000 -1.05 |
8.40 | 7.30 | 8.30 | 1,386,347 |
| 23 Sep 26 |
8.58000 +0.08 |
8.64 | 8.37 | 8.60 | 351,740 |
| 22 Sep 26 |
8.50000 +0.02 |
8.56 | 8.22 | 8.56 | 463,710 |
| 21 Sep 26 |
8.48000 +0.25 |
8.50 | 8.26 | 8.36 | 360,149 |
| 18 Sep 26 |
8.23000 -0.11 |
8.41 | 8.10 | 8.41 | 627,763 |
| 17 Sep 26 |
8.34000 +0.00 |
8.52 | 8.19 | 8.39 | 364,628 |
| 16 Sep 26 |
8.34000 -0.13 |
8.96 | 8.22 | 8.88 | 653,433 |
| 15 Sep 26 |
8.47000 -0.14 |
8.70 | 8.17 | 8.43 | 321,547 |
| 14 Sep 26 |
8.61000 +0.54 |
8.70 | 8.03 | 8.03 | 560,090 |
| 11 Sep 26 |
8.07000 -0.03 |
8.16 | 7.94 | 8.06 | 596,929 |
| 10 Sep 26 |
8.10000 +0.06 |
8.22 | 7.89 | 8.02 | 658,708 |
| 09 Sep 26 |
8.04000 -0.34 |
8.31 | 7.99 | 8.31 | 913,241 |
| 08 Sep 26 |
8.38000 -0.46 |
8.71 | 8.22 | 8.65 | 624,854 |
| 04 Sep 26 |
8.84000 -0.05 |
8.87 | 8.57 | 8.84 | 673,928 |
| 03 Sep 26 |
8.89000 +0.13 |
9.18 | 8.78 | 8.90 | 498,745 |
| 02 Sep 26 |
8.76000 -0.02 |
9.08 | 8.66 | 8.99 | 613,569 |
| 01 Sep 26 |
8.78000 -0.51 |
9.50 | 8.67 | 9.50 | 615,779 |
| 31 Aug 26 |
9.29000 +0.21 |
9.31 | 8.98 | 9.01 | 608,675 |
| 28 Aug 26 |
9.08000 -0.11 |
9.31 | 8.99 | 9.13 | 562,821 |
| 27 Aug 26 |
9.19000 +0.13 |
9.48 | 8.96 | 9.09 | 1,849,146 |
| 26 Aug 26 |
9.06000 +0.13 |
9.09 | 8.78 | 8.80 | 1,231,741 |
| 25 Aug 26 |
8.93000 -0.06 |
9.00 | 8.79 | 8.98 | 741,215 |
| 24 Aug 26 |
8.99000 +0.75 |
8.99 | 8.26 | 8.26 | 753,239 |
| 21 Aug 26 |
8.24000 +0.08 |
8.27 | 8.00 | 8.21 | 451,144 |
| 20 Aug 26 |
8.16000 -0.19 |
8.34 | 7.77 | 8.29 | 502,430 |
| 19 Aug 26 |
8.35000 -0.22 |
8.69 | 8.29 | 8.60 | 745,395 |
| 18 Aug 26 |
8.57000 +0.01 |
8.65 | 8.45 | 8.64 | 580,843 |
| 17 Aug 26 |
8.56000 -0.33 |
8.99 | 8.51 | 8.96 | 833,588 |
| 14 Aug 26 |
8.89000 -0.12 |
9.01 | 8.74 | 9.01 | 1,220,037 |
| 13 Aug 26 |
9.01000 +0.22 |
9.09 | 8.41 | 8.87 | 3,101,163 |
| 12 Aug 26 |
8.79000 +1.54 |
9.08 | 7.72 | 8.00 | 5,449,047 |
| 11 Aug 26 |
7.25000 -0.17 |
7.49 | 7.16 | 7.42 | 782,472 |
| 10 Aug 26 |
7.42000 -0.09 |
7.59 | 7.30 | 7.43 | 524,759 |
| 07 Aug 26 |
7.51000 +0.13 |
7.53 | 7.31 | 7.51 | 287,802 |
| 06 Aug 26 |
7.38000 -0.06 |
7.38 | 7.16 | 7.25 | 397,940 |
| 05 Aug 26 |
7.44000 +0.02 |
7.57 | 7.33 | 7.55 | 322,609 |
| 04 Aug 26 |
7.42000 +0.14 |
7.56 | 7.30 | 7.39 | 528,934 |
| 03 Aug 26 |
7.28000 +0.11 |
7.50 | 7.16 | 7.22 | 446,013 |
| 31 Jul 26 |
7.17000 -0.05 |
7.32 | 7.03 | 7.22 | 358,801 |
| 30 Jul 26 |
7.22000 +0.06 |
7.29 | 6.83 | 7.10 | 527,090 |
| 29 Jul 26 |
7.16000 -0.03 |
7.38 | 7.00 | 7.15 | 875,238 |
| 28 Jul 26 |
7.19000 +0.36 |
7.30 | 6.78 | 6.83 | 775,124 |
| 27 Jul 26 |
6.83000 +0.54 |
6.96 | 6.49 | 6.49 | 540,861 |
| 24 Jul 26 |
6.29000 +0.23 |
6.41 | 6.00 | 6.20 | 386,003 |
| 23 Jul 26 |
6.06000 -0.22 |
6.34 | 5.95 | 6.24 | 594,655 |
| 22 Jul 26 |
6.28000 -0.37 |
6.65 | 6.24 | 6.55 | 669,725 |
| 21 Jul 26 |
6.65000 -0.04 |
6.99 | 6.49 | 6.65 | 1,284,163 |
| 20 Jul 26 |
6.69000 -0.27 |
7.14 | 6.69 | 6.90 | 1,033,283 |
| 17 Jul 26 |
6.96000 -0.09 |
7.34 | 6.81 | 6.83 | 853,472 |
| 16 Jul 26 |
7.05000 -0.26 |
7.30 | 6.74 | 7.27 | 2,096,357 |
| 15 Jul 26 |
7.31000 +0.71 |
7.54 | 6.76 | 6.81 | 2,117,199 |
| 14 Jul 26 |
6.60000 -0.53 |
7.44 | 6.60 | 6.82 | 857,734 |
| 13 Jul 26 |
7.13000 +0.47 |
7.17 | 6.52 | 6.60 | 1,514,190 |
| 10 Jul 26 |
6.66000 +0.07 |
6.83 | 6.51 | 6.60 | 886,094 |
| 09 Jul 26 |
6.59000 +0.41 |
6.62 | 6.02 | 6.15 | 647,082 |
| 08 Jul 26 |
6.18000 -0.18 |
6.30 | 5.98 | 6.22 | 442,266 |
| 07 Jul 26 |
6.36000 +0.10 |
6.59 | 6.26 | 6.40 | 1,375,900 |
| 06 Jul 26 |
6.26000 +0.08 |
6.37 | 6.00 | 6.13 | 560,329 |
| 02 Jul 26 |
6.18000 -0.41 |
6.59 | 6.13 | 6.48 | 747,025 |
| 01 Jul 26 |
6.59000 +0.46 |
6.78 | 6.20 | 6.21 | 1,137,658 |
| 30 Jun 26 |
6.13000 -0.05 |
6.41 | 6.00 | 6.25 | 902,334 |
| 29 Jun 26 |
6.18000 +0.58 |
6.36 | 5.60 | 5.69 | 1,838,151 |
| 26 Jun 26 |
5.60000 +0.45 |
5.65 | 5.07 | 5.07 | 818,345 |
| 25 Jun 26 |
5.15000 -0.01 |
5.30 | 5.03 | 5.18 | 977,727 |
| 24 Jun 26 |
5.16000 +0.19 |
5.23 | 4.90 | 4.97 | 668,446 |
| 23 Jun 26 |
4.97000 -0.16 |
5.20 | 4.89 | 4.99 | 994,637 |
| 22 Jun 26 |
5.13000 +0.14 |
5.24 | 4.81 | 5.01 | 1,034,027 |
| 18 Jun 26 |
4.99000 +0.12 |
5.14 | 4.73 | 5.01 | 1,391,399 |
| 17 Jun 26 |
4.87000 -0.18 |
5.11 | 4.78 | 5.05 | 742,888 |
| 16 Jun 26 |
5.05000 -0.20 |
5.38 | 4.98 | 5.18 | 1,323,536 |
| 15 Jun 26 |
5.25000 +0.87 |
5.43 | 4.68 | 4.77 | 2,592,293 |
| 12 Jun 26 |
4.38000 +0.15 |
4.39 | 4.15 | 4.27 | 371,364 |
| 11 Jun 26 |
4.23000 +0.06 |
4.27 | 4.07 | 4.15 | 508,132 |
| 10 Jun 26 |
4.17000 +0.07 |
4.29 | 4.01 | 4.03 | 728,545 |
| 09 Jun 26 |
4.10000 -0.03 |
4.22 | 3.95 | 4.06 | 550,367 |
| 08 Jun 26 |
4.13000 +0.07 |
4.21 | 4.00 | 4.09 | 463,251 |
| 05 Jun 26 |
4.06000 -0.27 |
4.34 | 3.98 | 4.24 | 674,360 |
| 04 Jun 26 |
4.33000 +0.02 |
4.51 | 4.25 | 4.25 | 1,112,084 |
| 03 Jun 26 |
4.31000 -0.07 |
4.36 | 3.98 | 4.27 | 1,172,216 |
| 02 Jun 26 |
4.38000 +0.03 |
4.67 | 4.11 | 4.67 | 860,851 |
| 01 Jun 26 |
4.35000 +0.20 |
4.41 | 4.03 | 4.19 | 1,046,766 |
| 29 May 26 |
4.15000 -0.04 |
4.30 | 4.13 | 4.18 | 887,743 |
| 28 May 26 |
4.19000 +0.32 |
4.20 | 3.83 | 3.87 | 1,091,365 |
| 27 May 26 |
3.87000 -0.11 |
4.04 | 3.80 | 3.87 | 645,327 |
| 26 May 26 |
3.98000 -0.15 |
4.30 | 3.96 | 4.20 | 658,336 |
| 22 May 26 |
4.13000 +0.35 |
4.20 | 3.81 | 4.00 | 804,994 |
| 21 May 26 |
3.78000 -0.04 |
3.98 | 3.69 | 3.95 | 662,872 |
| 20 May 26 |
3.82000 +0.14 |
3.91 | 3.64 | 3.90 | 1,023,997 |
| 19 May 26 |
3.68000 +0.26 |
3.79 | 3.48 | 3.49 | 1,044,160 |
| 18 May 26 |
3.42000 +0.26 |
3.42 | 3.16 | 3.16 | 903,593 |
| 15 May 26 |
3.16000 +0.09 |
3.18 | 2.93 | 2.93 | 679,281 |
| 14 May 26 |
3.07000 +0.22 |
3.08 | 2.82 | 2.85 | 1,109,168 |
| 13 May 26 |
2.85000 -0.27 |
3.54 | 2.62 | 3.12 | 2,731,898 |
| 12 May 26 |
3.12000 -0.07 |
3.26 | 3.07 | 3.17 | 797,941 |
| 11 May 26 |
3.19000 -0.24 |
3.41 | 3.10 | 3.38 | 1,188,987 |
| 08 May 26 |
3.43000 +0.15 |
3.44 | 3.17 | 3.30 | 595,012 |
| 07 May 26 |
3.28000 +0.21 |
3.32 | 3.11 | 3.15 | 621,118 |
| 06 May 26 |
3.07000 -0.12 |
3.20 | 2.90 | 3.19 | 903,238 |
| 05 May 26 |
3.19000 +0.17 |
3.20 | 2.99 | 3.05 | 773,542 |
| 04 May 26 |
3.02000 -0.12 |
3.21 | 2.98 | 3.14 | 535,470 |
| 01 May 26 |
3.14000 +0.33 |
3.16 | 2.88 | 2.88 | 687,420 |
| 30 Apr 26 |
2.81000 +0.10 |
2.84 | 2.66 | 2.70 | 494,870 |
| 29 Apr 26 |
2.71000 +0.01 |
2.72 | 2.63 | 2.71 | 294,483 |
| 28 Apr 26 |
2.70000 +0.01 |
2.83 | 2.64 | 2.72 | 278,878 |
| 27 Apr 26 |
2.69000 +0.10 |
2.72 | 2.52 | 2.58 | 650,541 |
| 24 Apr 26 |
2.59000 +0.00 |
2.63 | 2.49 | 2.59 | 359,213 |
| 23 Apr 26 |
2.59000 -0.10 |
2.65 | 2.47 | 2.65 | 637,275 |
| 22 Apr 26 |
2.69000 -0.01 |
2.87 | 2.64 | 2.75 | 677,070 |
| 21 Apr 26 |
2.70000 +0.04 |
2.86 | 2.62 | 2.65 | 634,069 |
| 20 Apr 26 |
2.66000 +0.03 |
2.68 | 2.60 | 2.61 | 455,839 |
| 17 Apr 26 |
2.63000 +0.02 |
2.73 | 2.59 | 2.68 | 569,201 |
| 16 Apr 26 |
2.61000 +0.01 |
2.69 | 2.56 | 2.62 | 1,152,189 |
| 15 Apr 26 |
2.60000 +0.16 |
2.63 | 2.47 | 2.48 | 605,198 |
| 14 Apr 26 |
2.44000 +0.05 |
2.49 | 2.40 | 2.43 | 279,818 |
| 13 Apr 26 |
2.39000 +0.06 |
2.43 | 2.30 | 2.33 | 292,954 |
| 10 Apr 26 |
2.33000 -0.15 |
2.41 | 2.28 | 2.40 | 624,818 |
| 09 Apr 26 |
2.48000 -0.20 |
2.65 | 2.39 | 2.65 | 810,870 |
| 08 Apr 26 |
2.68000 +0.01 |
2.83 | 2.65 | 2.81 | 241,949 |
| 07 Apr 26 |
2.67000 -0.06 |
2.73 | 2.62 | 2.70 | 212,670 |
| 06 Apr 26 |
2.73000 +0.05 |
2.77 | 2.64 | 2.71 | 204,312 |
| 02 Apr 26 |
2.68000 +0.01 |
2.76 | 2.53 | 2.58 | 380,641 |
| 01 Apr 26 |
2.67000 +0.06 |
2.71 | 2.51 | 2.63 | 306,951 |
| 31 Mar 26 |
2.61000 +0.13 |
2.62 | 2.50 | 2.53 | 315,517 |
| 30 Mar 26 |
2.48000 -0.04 |
2.62 | 2.44 | 2.56 | 480,400 |
| 27 Mar 26 |
2.52000 -0.15 |
2.64 | 2.50 | 2.61 | 402,222 |
| 26 Mar 26 |
2.67000 -0.02 |
2.79 | 2.61 | 2.65 | 296,099 |
| 25 Mar 26 |
2.69000 -0.02 |
2.81 | 2.58 | 2.76 | 323,992 |
| 24 Mar 26 |
2.71000 +0.02 |
2.72 | 2.57 | 2.66 | 552,640 |
| 23 Mar 26 |
2.69000 +0.08 |
2.72 | 2.62 | 2.63 | 311,540 |
| 20 Mar 26 |
2.61000 -0.10 |
2.70 | 2.56 | 2.70 | 490,630 |
| 19 Mar 26 |
2.71000 -0.03 |
2.77 | 2.61 | 2.69 | 349,120 |
| 18 Mar 26 |
2.74000 -0.06 |
2.86 | 2.72 | 2.77 | 381,143 |
| 17 Mar 26 |
2.80000 +0.08 |
2.89 | 2.74 | 2.75 | 384,504 |
| 16 Mar 26 |
2.72000 +0.02 |
2.76 | 2.68 | 2.69 | 565,497 |
| 13 Mar 26 |
2.70000 +0.09 |
2.72 | 2.57 | 2.64 | 390,008 |
| 12 Mar 26 |
2.61000 -0.03 |
2.76 | 2.55 | 2.62 | 478,664 |
| 11 Mar 26 |
2.64000 -0.05 |
2.76 | 2.58 | 2.66 | 376,532 |
| 10 Mar 26 |
2.69000 -0.04 |
2.78 | 2.58 | 2.73 | 340,975 |
| 09 Mar 26 |
2.73000 -0.08 |
2.78 | 2.62 | 2.75 | 602,140 |
| 06 Mar 26 |
2.81000 -0.11 |
2.97 | 2.74 | 2.86 | 462,616 |
| 05 Mar 26 |
2.92000 +0.21 |
2.93 | 2.70 | 2.70 | 761,342 |
| 04 Mar 26 |
2.71000 +0.03 |
2.81 | 2.65 | 2.70 | 816,630 |
| 03 Mar 26 |
2.68000 +0.08 |
2.74 | 2.46 | 2.52 | 713,112 |
| 02 Mar 26 |
2.60000 +0.01 |
2.67 | 2.49 | 2.50 | 482,487 |
| 27 Feb 26 |
2.59000 -0.11 |
2.71 | 2.55 | 2.61 | 2,511,209 |
| 26 Feb 26 |
2.70000 -0.02 |
2.84 | 2.64 | 2.71 | 624,659 |
| 25 Feb 26 |
2.72000 +0.08 |
2.87 | 2.56 | 2.66 | 977,172 |
| 24 Feb 26 |
2.64000 +0.09 |
2.84 | 2.50 | 2.55 | 1,620,074 |
| 23 Feb 26 |
2.55000 -0.24 |
2.78 | 2.53 | 2.72 | 1,522,773 |
| 20 Feb 26 |
2.79000 +0.22 |
2.94 | 2.55 | 2.55 | 1,991,505 |
| 19 Feb 26 |
2.57000 +0.02 |
2.76 | 2.30 | 2.45 | 6,892,057 |
| 18 Feb 26 |
2.55000 -1.35 |
3.05 | 2.22 | 3.01 | 11,957,735 |
| 17 Feb 26 |
3.90000 -0.08 |
4.02 | 3.70 | 3.95 | 2,255,457 |
| 13 Feb 26 |
3.98000 +0.08 |
4.14 | 3.86 | 3.94 | 853,519 |
| 12 Feb 26 |
3.90000 -0.28 |
4.30 | 3.66 | 4.22 | 1,043,422 |
| 11 Feb 26 |
4.18000 -0.49 |
4.70 | 4.09 | 4.66 | 603,345 |
| 10 Feb 26 |
4.67000 +0.05 |
4.88 | 4.62 | 4.72 | 396,190 |
| 09 Feb 26 |
4.62000 -0.07 |
4.74 | 4.40 | 4.62 | 719,165 |
| 06 Feb 26 |
4.69000 +0.30 |
4.75 | 4.33 | 4.49 | 420,118 |
| 05 Feb 26 |
4.39000 -0.04 |
4.70 | 4.10 | 4.37 | 1,039,560 |
| 04 Feb 26 |
4.43000 -0.25 |
4.69 | 4.20 | 4.69 | 2,417,940 |
| 03 Feb 26 |
4.68000 -0.53 |
5.18 | 4.55 | 5.16 | 1,562,282 |
| 02 Feb 26 |
5.21000 +0.00 |
5.42 | 5.17 | 5.29 | 423,764 |
| 30 Jan 26 |
5.21000 -0.09 |
5.42 | 5.21 | 5.28 | 411,863 |
| 29 Jan 26 |
5.30000 -0.37 |
5.59 | 5.27 | 5.59 | 318,245 |
| 28 Jan 26 |
5.67000 +0.04 |
5.82 | 5.54 | 5.68 | 319,229 |
| 27 Jan 26 |
5.63000 -0.11 |
5.91 | 5.50 | 5.79 | 321,790 |
| 26 Jan 26 |
5.74000 -0.03 |
6.00 | 5.69 | 5.79 | 277,018 |
| 23 Jan 26 |
5.77000 +0.08 |
5.87 | 5.65 | 5.69 | 252,653 |
| 22 Jan 26 |
5.69000 +0.14 |
5.91 | 5.55 | 5.63 | 321,973 |
| 21 Jan 26 |
5.55000 -0.34 |
5.98 | 5.47 | 5.90 | 544,981 |
| 20 Jan 26 |
5.89000 -0.25 |
6.13 | 5.79 | 6.00 | 384,713 |
| 16 Jan 26 |
6.14000 -0.15 |
6.38 | 6.12 | 6.31 | 359,575 |
| 15 Jan 26 |
6.29000 +0.00 |
6.34 | 6.13 | 6.32 | 529,635 |
| 14 Jan 26 |
6.29000 -0.12 |
6.40 | 6.16 | 6.37 | 333,989 |
| 13 Jan 26 |
6.41000 -0.54 |
6.81 | 6.27 | 6.72 | 470,098 |
| 12 Jan 26 |
6.95000 -0.12 |
7.10 | 6.87 | 7.00 | 206,974 |
| 09 Jan 26 |
7.07000 -0.11 |
7.30 | 6.95 | 7.17 | 264,070 |
| 08 Jan 26 |
7.18000 -0.16 |
7.36 | 7.05 | 7.24 | 187,306 |
| 07 Jan 26 |
7.34000 +0.08 |
7.42 | 7.18 | 7.24 | 123,495 |
| 06 Jan 26 |
7.26000 +0.05 |
7.28 | 7.06 | 7.19 | 163,420 |
| 05 Jan 26 |
7.21000 +0.10 |
7.36 | 7.00 | 7.16 | 286,067 |
| 02 Jan 26 |
7.11000 -0.38 |
7.70 | 6.97 | 7.59 | 485,903 |
| 31 Dec 25 |
7.49000 +0.04 |
7.56 | 7.31 | 7.42 | 341,966 |
| 30 Dec 25 |
7.45000 +0.19 |
7.55 | 7.21 | 7.23 | 252,862 |
| 29 Dec 25 |
7.26000 +0.12 |
7.30 | 7.08 | 7.08 | 272,545 |
| 26 Dec 25 |
7.14000 +0.09 |
7.19 | 6.96 | 7.01 | 442,477 |
| 24 Dec 25 |
7.05000 +0.06 |
7.05 | 6.86 | 6.96 | 172,095 |
| 23 Dec 25 |
6.99000 -0.13 |
7.10 | 6.90 | 7.06 | 247,076 |
| 22 Dec 25 |
7.12000 +0.14 |
7.20 | 7.01 | 7.01 | 264,340 |
| 19 Dec 25 |
6.98000 -0.22 |
7.37 | 6.88 | 7.21 | 249,879 |
| 18 Dec 25 |
7.20000 +0.27 |
7.32 | 7.03 | 7.03 | 434,410 |
| 17 Dec 25 |
6.93000 -0.45 |
7.46 | 6.84 | 7.30 | 501,275 |
| 16 Dec 25 |
7.38000 +0.12 |
7.45 | 7.24 | 7.24 | 253,388 |
| 15 Dec 25 |
7.26000 -0.22 |
7.58 | 7.23 | 7.50 | 293,582 |
| 12 Dec 25 |
7.48000 -0.21 |
7.76 | 7.46 | 7.71 | 321,464 |
| 11 Dec 25 |
7.69000 +0.04 |
7.76 | 7.51 | 7.66 | 284,691 |
| 10 Dec 25 |
7.65000 -0.11 |
7.81 | 7.51 | 7.81 | 178,814 |
| 09 Dec 25 |
7.76000 +0.11 |
7.87 | 7.57 | 7.57 | 210,727 |
| 08 Dec 25 |
7.65000 +0.08 |
7.85 | 7.49 | 7.50 | 571,886 |
| 05 Dec 25 |
7.57000 -0.20 |
7.94 | 7.57 | 7.80 | 204,910 |
| 04 Dec 25 |
7.77000 -0.11 |
7.91 | 7.55 | 7.91 | 885,069 |
| 03 Dec 25 |
7.88000 +0.16 |
7.91 | 7.65 | 7.72 | 126,014 |
| 02 Dec 25 |
7.72000 -0.02 |
7.84 | 7.66 | 7.80 | 293,416 |
| 01 Dec 25 |
7.74000 -0.09 |
7.84 | 7.61 | 7.66 | 213,259 |
| 28 Nov 25 |
7.83000 +0.05 |
7.84 | 7.68 | 7.80 | 157,770 |
| 26 Nov 25 |
7.78000 +0.12 |
7.93 | 7.61 | 7.66 | 291,276 |
| 25 Nov 25 |
7.66000 -0.03 |
7.87 | 7.64 | 7.68 | 403,669 |
| 24 Nov 25 |
7.69000 +0.21 |
7.84 | 7.43 | 7.53 | 279,931 |
| 21 Nov 25 |
7.48000 +0.30 |
7.56 | 7.21 | 7.33 | 393,704 |
| 20 Nov 25 |
7.18000 -0.51 |
7.94 | 7.14 | 7.80 | 361,794 |
| 19 Nov 25 |
7.69000 +0.55 |
8.19 | 7.52 | 7.70 | 1,223,695 |
| 18 Nov 25 |
7.14000 -0.10 |
7.44 | 6.98 | 7.20 | 371,773 |
| 17 Nov 25 |
7.24000 -0.11 |
7.39 | 7.12 | 7.35 | 341,710 |
| 14 Nov 25 |
7.35000 -0.35 |
7.66 | 7.29 | 7.42 | 539,950 |
| 13 Nov 25 |
7.70000 -0.12 |
7.78 | 7.35 | 7.66 | 635,845 |
| 12 Nov 25 |
7.82000 -0.66 |
7.88 | 7.05 | 7.20 | 714,773 |
| 11 Nov 25 |
8.48000 +0.01 |
8.76 | 8.23 | 8.48 | 439,867 |
| 10 Nov 25 |
8.47000 +0.07 |
8.53 | 8.31 | 8.50 | 187,415 |
| 07 Nov 25 |
8.40000 -0.01 |
8.48 | 8.15 | 8.17 | 190,056 |
| 06 Nov 25 |
8.41000 -0.23 |
8.76 | 8.21 | 8.70 | 181,704 |
| 05 Nov 25 |
8.64000 +0.34 |
8.67 | 8.18 | 8.23 | 221,874 |
| 04 Nov 25 |
8.30000 -0.46 |
8.75 | 8.18 | 8.61 | 182,425 |
| 03 Nov 25 |
8.76000 +0.21 |
9.00 | 8.31 | 8.55 | 329,525 |
| 31 Oct 25 |
8.55000 +0.22 |
8.69 | 8.35 | 8.42 | 211,611 |
| 30 Oct 25 |
8.33000 -0.11 |
8.57 | 8.24 | 8.42 | 203,290 |
| 29 Oct 25 |
8.44000 -0.55 |
9.08 | 8.38 | 8.97 | 270,179 |
| 28 Oct 25 |
8.99000 -0.08 |
9.28 | 8.90 | 9.12 | 405,161 |
| 27 Oct 25 |
9.07000 +0.26 |
9.16 | 8.73 | 8.83 | 260,901 |
| 24 Oct 25 |
8.81000 +0.01 |
9.06 | 8.69 | 8.93 | 124,343 |
| 23 Oct 25 |
8.80000 +0.12 |
8.80 | 8.65 | 8.67 | 116,256 |
| 22 Oct 25 |
8.68000 -0.13 |
8.94 | 8.57 | 8.70 | 131,744 |
| 21 Oct 25 |
8.81000 +0.05 |
8.96 | 8.66 | 8.74 | 192,715 |
| 20 Oct 25 |
8.76000 +0.27 |
8.90 | 8.48 | 8.59 | 221,455 |
| 17 Oct 25 |
8.49000 -0.23 |
8.90 | 8.45 | 8.66 | 140,826 |
| 16 Oct 25 |
8.72000 -0.15 |
9.03 | 8.65 | 8.94 | 236,062 |
| 15 Oct 25 |
8.87000 +0.14 |
8.97 | 8.74 | 8.84 | 245,525 |
| 14 Oct 25 |
8.73000 +0.18 |
8.77 | 8.38 | 8.39 | 205,382 |
| 13 Oct 25 |
8.55000 +0.15 |
8.75 | 8.41 | 8.55 | 142,150 |
| 10 Oct 25 |
8.40000 -0.64 |
9.07 | 8.37 | 9.07 | 310,584 |
| 09 Oct 25 |
9.04000 +0.15 |
9.17 | 8.89 | 8.89 | 301,308 |
| 08 Oct 25 |
8.89000 +0.00 |
9.10 | 8.77 | 8.94 | 218,134 |
| 07 Oct 25 |
8.89000 -0.38 |
9.30 | 8.76 | 9.30 | 385,168 |
| 06 Oct 25 |
9.27000 +0.10 |
9.52 | 9.06 | 9.24 | 366,401 |
| 03 Oct 25 |
9.17000 -0.10 |
9.41 | 9.04 | 9.28 | 227,677 |
| 02 Oct 25 |
9.27000 +0.06 |
9.36 | 9.19 | 9.25 | 199,493 |
| 01 Oct 25 |
9.21000 -0.09 |
9.43 | 9.10 | 9.32 | 304,954 |
| 30 Sep 25 |
9.30000 -0.30 |
9.71 | 9.08 | 9.71 | 664,751 |
| 29 Sep 25 |
9.60000 +0.06 |
9.75 | 9.47 | 9.63 | 338,781 |
| 26 Sep 25 |
9.54000 +0.08 |
9.66 | 9.32 | 9.51 | 247,475 |
| 25 Sep 25 |
9.46000 -0.32 |
9.66 | 9.36 | 9.66 | 289,622 |
| 24 Sep 25 |
9.78000 +0.15 |
9.82 | 9.53 | 9.71 | 221,092 |
| 23 Sep 25 |
9.63000 -0.07 |
9.87 | 9.55 | 9.75 | 254,096 |
| 22 Sep 25 |
9.70000 +0.01 |
9.78 | 9.54 | 9.66 | 271,209 |
| 19 Sep 25 |
9.69000 -0.16 |
10.04 | 9.63 | 9.97 | 276,362 |
| 18 Sep 25 |
9.85000 +0.11 |
10.13 | 9.68 | 9.95 | 261,526 |
| 17 Sep 25 |
9.74000 -0.26 |
10.19 | 9.68 | 10.01 | 289,133 |
| 16 Sep 25 |
10.00000 +0.01 |
10.07 | 9.81 | 10.00 | 362,943 |
| 15 Sep 25 |
9.99000 -0.11 |
10.26 | 9.93 | 10.15 | 217,212 |
| 12 Sep 25 |
10.10000 +0.11 |
10.35 | 9.94 | 9.98 | 424,956 |
| 11 Sep 25 |
9.99000 +0.13 |
10.17 | 9.88 | 9.90 | 268,710 |
| 10 Sep 25 |
9.86000 -0.04 |
10.26 | 9.76 | 10.03 | 315,129 |
| 09 Sep 25 |
9.90000 -0.17 |
10.03 | 9.65 | 10.03 | 252,849 |
| 08 Sep 25 |
10.07000 +0.35 |
10.16 | 9.62 | 9.75 | 563,389 |
| 05 Sep 25 |
9.72000 -0.06 |
10.08 | 9.59 | 9.99 | 270,849 |
| 04 Sep 25 |
9.78000 -0.23 |
9.99 | 9.59 | 9.99 | 440,766 |
| 03 Sep 25 |
10.01000 +0.30 |
10.09 | 9.68 | 9.72 | 709,913 |
| 02 Sep 25 |
9.71000 -0.68 |
9.71 | 9.05 | 9.52 | 1,522,214 |
| 29 Aug 25 |
10.39000 -0.01 |
10.66 | 10.22 | 10.40 | 635,948 |
| 28 Aug 25 |
10.40000 +0.63 |
10.75 | 9.81 | 9.88 | 848,852 |
| 27 Aug 25 |
9.77000 +0.42 |
9.84 | 9.35 | 9.36 | 1,098,505 |
| 26 Aug 25 |
9.35000 +0.18 |
9.51 | 9.13 | 9.19 | 593,570 |
| 25 Aug 25 |
9.17000 +0.04 |
9.19 | 8.93 | 9.07 | 401,729 |
| 22 Aug 25 |
9.13000 +0.39 |
9.21 | 8.60 | 8.74 | 487,932 |
| 21 Aug 25 |
8.74000 +0.09 |
8.75 | 8.43 | 8.63 | 602,893 |
| 20 Aug 25 |
8.65000 -0.09 |
8.82 | 8.56 | 8.65 | 433,118 |
| 19 Aug 25 |
8.74000 -0.02 |
8.96 | 8.61 | 8.82 | 509,949 |
| 18 Aug 25 |
8.76000 +0.30 |
8.98 | 8.57 | 8.59 | 460,147 |
| 15 Aug 25 |
8.46000 +0.07 |
8.61 | 8.35 | 8.41 | 520,962 |
| 14 Aug 25 |
8.39000 -0.04 |
8.47 | 7.98 | 8.35 | 776,262 |
| 13 Aug 25 |
8.43000 +1.33 |
8.50 | 7.63 | 8.47 | 1,081,864 |
| 12 Aug 25 |
7.10000 +0.23 |
7.23 | 6.85 | 6.94 | 656,956 |
| 11 Aug 25 |
6.87000 -0.29 |
7.36 | 6.86 | 7.13 | 555,483 |
| 08 Aug 25 |
7.16000 -0.40 |
7.65 | 7.08 | 7.57 | 644,209 |
| 07 Aug 25 |
7.56000 -0.01 |
7.68 | 7.36 | 7.63 | 464,433 |
| 06 Aug 25 |
7.57000 +0.20 |
7.76 | 7.41 | 7.45 | 477,604 |
| 05 Aug 25 |
7.37000 -0.56 |
8.10 | 7.35 | 7.99 | 565,139 |
| 04 Aug 25 |
7.93000 +0.02 |
8.05 | 7.81 | 7.89 | 408,711 |
| 01 Aug 25 |
7.91000 -0.45 |
8.19 | 7.89 | 8.01 | 627,585 |
| 31 Jul 25 |
8.36000 -0.20 |
8.67 | 8.31 | 8.56 | 227,513 |
| 30 Jul 25 |
8.56000 -0.12 |
8.77 | 8.45 | 8.74 | 297,623 |
| 29 Jul 25 |
8.68000 -0.16 |
9.03 | 8.56 | 8.86 | 210,615 |
| 28 Jul 25 |
8.84000 +0.19 |
8.97 | 8.67 | 8.74 | 205,880 |
| 25 Jul 25 |
8.65000 -0.10 |
9.02 | 8.62 | 8.77 | 309,857 |
| 24 Jul 25 |
8.75000 -0.44 |
9.26 | 8.75 | 9.17 | 522,841 |
| 23 Jul 25 |
9.19000 +0.21 |
9.24 | 8.81 | 9.00 | 455,881 |
| 22 Jul 25 |
8.98000 +0.20 |
9.03 | 8.70 | 8.78 | 421,680 |
| 21 Jul 25 |
8.78000 +0.21 |
8.99 | 8.60 | 8.63 | 561,285 |
| 18 Jul 25 |
8.57000 +0.21 |
8.70 | 8.31 | 8.45 | 504,828 |
| 17 Jul 25 |
8.36000 +0.07 |
8.49 | 8.11 | 8.31 | 842,595 |
| 16 Jul 25 |
8.29000 +0.09 |
8.36 | 8.15 | 8.24 | 236,741 |
| 15 Jul 25 |
8.20000 -0.12 |
8.56 | 8.20 | 8.36 | 335,131 |
| 14 Jul 25 |
8.32000 +0.04 |
8.49 | 8.23 | 8.27 | 469,932 |
| 11 Jul 25 |
8.28000 -0.40 |
8.74 | 8.16 | 8.62 | 505,285 |
| 10 Jul 25 |
8.68000 -0.10 |
9.19 | 8.55 | 9.06 | 438,760 |
| 09 Jul 25 |
8.78000 -0.04 |
8.97 | 8.62 | 8.87 | 383,316 |
| 08 Jul 25 |
8.82000 +0.02 |
8.96 | 8.53 | 8.83 | 467,402 |
| 07 Jul 25 |
8.80000 -0.04 |
9.10 | 8.60 | 8.82 | 865,900 |
| 03 Jul 25 |
8.84000 +0.34 |
8.84 | 8.34 | 8.53 | 372,185 |
| 02 Jul 25 |
8.50000 -0.02 |
8.78 | 8.44 | 8.50 | 1,093,930 |
| 01 Jul 25 |
8.52000 +0.68 |
8.66 | 7.68 | 7.78 | 778,553 |
| 30 Jun 25 |
7.84000 +0.24 |
7.92 | 7.67 | 7.67 | 306,892 |
| 27 Jun 25 |
7.60000 -0.14 |
7.99 | 7.53 | 7.98 | 404,436 |
| 26 Jun 25 |
7.74000 +0.19 |
7.79 | 7.38 | 7.56 | 640,019 |
| 25 Jun 25 |
7.55000 +0.13 |
7.70 | 7.48 | 7.48 | 702,226 |
| 24 Jun 25 |
7.42000 +0.12 |
7.53 | 7.34 | 7.43 | 288,272 |
| 23 Jun 25 |
7.30000 +0.09 |
7.40 | 7.07 | 7.21 | 356,719 |
| 20 Jun 25 |
7.21000 -0.04 |
7.43 | 7.17 | 7.30 | 338,355 |
| 18 Jun 25 |
7.25000 -0.33 |
7.69 | 7.20 | 7.59 | 667,151 |
| 17 Jun 25 |
7.58000 -0.33 |
7.96 | 7.55 | 7.75 | 446,290 |
| 16 Jun 25 |
7.91000 +0.28 |
7.98 | 7.66 | 7.66 | 588,013 |
| 13 Jun 25 |
7.63000 -0.51 |
8.12 | 7.63 | 8.00 | 518,440 |
| 12 Jun 25 |
8.14000 -0.11 |
8.58 | 8.08 | 8.28 | 336,425 |
| 11 Jun 25 |
8.25000 -0.08 |
8.43 | 8.20 | 8.40 | 633,638 |
| 10 Jun 25 |
8.33000 +0.11 |
8.50 | 8.13 | 8.42 | 677,420 |
| 09 Jun 25 |
8.22000 +0.33 |
8.52 | 8.19 | 8.27 | 687,615 |
| 06 Jun 25 |
7.89000 -0.09 |
8.09 | 7.87 | 8.04 | 273,882 |
| 05 Jun 25 |
7.98000 +0.42 |
8.10 | 7.73 | 7.74 | 522,026 |
| 04 Jun 25 |
7.56000 +0.15 |
7.59 | 7.42 | 7.42 | 231,407 |
| 03 Jun 25 |
7.41000 +0.12 |
7.42 | 6.94 | 7.21 | 464,135 |
| 02 Jun 25 |
7.29000 -0.13 |
7.48 | 7.18 | 7.45 | 465,346 |
| 30 May 25 |
7.42000 +0.01 |
7.66 | 7.22 | 7.38 | 849,023 |
| 29 May 25 |
7.41000 -0.10 |
7.61 | 7.35 | 7.58 | 463,755 |
| 28 May 25 |
7.51000 -0.19 |
7.82 | 7.50 | 7.74 | 320,202 |
| 27 May 25 |
7.70000 +0.18 |
7.85 | 7.63 | 7.63 | 617,899 |
| 23 May 25 |
7.52000 -0.02 |
7.66 | 7.31 | 7.40 | 1,013,575 |
| 22 May 25 |
7.54000 +0.28 |
7.73 | 7.19 | 7.26 | 2,726,053 |
| 21 May 25 |
7.26000 -0.14 |
7.52 | 7.17 | 7.36 | 662,440 |
| 20 May 25 |
7.40000 +0.02 |
7.52 | 7.25 | 7.35 | 728,685 |
| 19 May 25 |
7.38000 +0.06 |
7.46 | 7.10 | 7.10 | 1,569,135 |
| 16 May 25 |
7.32000 -0.04 |
7.61 | 7.21 | 7.35 | 1,197,701 |
| 15 May 25 |
7.36000 -0.31 |
7.58 | 7.12 | 7.40 | 1,912,160 |
| 14 May 25 |
7.67000 -0.50 |
8.31 | 7.33 | 7.39 | 781,182 |
| 13 May 25 |
8.17000 +0.12 |
8.17 | 7.86 | 8.04 | 741,964 |
| 12 May 25 |
8.05000 +0.40 |
8.10 | 7.85 | 8.06 | 432,966 |
| 09 May 25 |
7.65000 +0.21 |
7.68 | 7.40 | 7.51 | 461,064 |
| 08 May 25 |
7.44000 -0.01 |
7.72 | 7.42 | 7.58 | 475,334 |
| 07 May 25 |
7.45000 +0.00 |
7.59 | 7.40 | 7.47 | 381,474 |
| 06 May 25 |
7.45000 -0.12 |
7.55 | 7.34 | 7.44 | 348,849 |
| 05 May 25 |
7.57000 -0.06 |
7.72 | 7.47 | 7.58 | 310,013 |
| 02 May 25 |
7.63000 +0.04 |
7.77 | 7.58 | 7.72 | 250,645 |
| 01 May 25 |
7.59000 +0.05 |
7.70 | 7.55 | 7.63 | 280,749 |
| 30 Apr 25 |
7.54000 -0.03 |
7.54 | 7.29 | 7.43 | 372,454 |
| 29 Apr 25 |
7.57000 +0.06 |
7.77 | 7.46 | 7.46 | 219,691 |
| 28 Apr 25 |
7.51000 -0.23 |
7.81 | 7.39 | 7.74 | 160,096 |
| 25 Apr 25 |
7.74000 +0.11 |
7.86 | 7.55 | 7.58 | 361,426 |
| 24 Apr 25 |
7.63000 +0.49 |
7.69 | 7.10 | 7.17 | 376,942 |
| 23 Apr 25 |
7.14000 +0.39 |
7.29 | 6.97 | 7.10 | 422,839 |
| 22 Apr 25 |
6.75000 +0.25 |
6.93 | 6.56 | 6.62 | 431,369 |
| 21 Apr 25 |
6.50000 -0.35 |
6.81 | 6.47 | 6.75 | 284,748 |
| 17 Apr 25 |
6.85000 +0.13 |
6.85 | 6.62 | 6.76 | 635,880 |
| 16 Apr 25 |
6.72000 -0.25 |
6.93 | 6.66 | 6.84 | 381,721 |
| 15 Apr 25 |
6.97000 +0.09 |
7.14 | 6.84 | 6.84 | 359,393 |
| 14 Apr 25 |
6.88000 -0.08 |
7.18 | 6.84 | 7.14 | 229,437 |
| 11 Apr 25 |
6.96000 +0.10 |
6.98 | 6.66 | 6.78 | 394,861 |
| 10 Apr 25 |
6.86000 -0.48 |
7.25 | 6.76 | 7.18 | 246,346 |
| 09 Apr 25 |
7.34000 +0.71 |
7.38 | 6.36 | 6.40 | 451,282 |
| 08 Apr 25 |
6.63000 -0.36 |
7.25 | 6.59 | 7.20 | 470,447 |
| 07 Apr 25 |
6.99000 +0.05 |
7.36 | 6.61 | 6.73 | 352,549 |
| 04 Apr 25 |
6.94000 -0.67 |
7.38 | 6.84 | 7.35 | 793,059 |
| 03 Apr 25 |
7.61000 -0.62 |
7.94 | 7.50 | 7.86 | 477,661 |
| 02 Apr 25 |
8.23000 -0.11 |
8.51 | 8.08 | 8.10 | 376,032 |
| 01 Apr 25 |
8.34000 +0.07 |
8.59 | 8.22 | 8.28 | 310,765 |
| 31 Mar 25 |
8.27000 -0.09 |
8.45 | 8.00 | 8.33 | 474,825 |
| 28 Mar 25 |
8.36000 -0.23 |
8.70 | 8.27 | 8.59 | 235,985 |
| 27 Mar 25 |
8.59000 -0.25 |
8.90 | 8.57 | 8.80 | 262,800 |
| 26 Mar 25 |
8.84000 -0.26 |
9.17 | 8.69 | 9.08 | 285,177 |
| 25 Mar 25 |
9.10000 -0.10 |
9.34 | 9.04 | 9.22 | 248,505 |
| 24 Mar 25 |
9.20000 +0.19 |
9.27 | 9.10 | 9.21 | 225,192 |
| 21 Mar 25 |
9.01000 -0.14 |
9.18 | 8.84 | 9.01 | 298,596 |
| 20 Mar 25 |
9.15000 -0.05 |
9.28 | 9.07 | 9.16 | 328,890 |
| 19 Mar 25 |
9.20000 +0.13 |
9.36 | 9.00 | 9.06 | 230,150 |
| 18 Mar 25 |
9.07000 -0.23 |
9.32 | 8.96 | 9.31 | 401,321 |
| 17 Mar 25 |
9.30000 +0.25 |
9.47 | 9.01 | 9.03 | 387,543 |
| 14 Mar 25 |
9.05000 +0.39 |
9.15 | 8.72 | 8.78 | 379,459 |
| 13 Mar 25 |
8.66000 -0.23 |
8.85 | 8.50 | 8.79 | 439,680 |
| 12 Mar 25 |
8.89000 +0.07 |
9.22 | 8.74 | 9.12 | 328,662 |
| 11 Mar 25 |
8.82000 -0.18 |
9.19 | 8.74 | 8.95 | 452,219 |
| 10 Mar 25 |
9.00000 -0.08 |
9.28 | 8.73 | 8.77 | 827,637 |
| 07 Mar 25 |
9.08000 -0.17 |
9.64 | 8.82 | 9.20 | 660,402 |
| 06 Mar 25 |
9.25000 -0.26 |
9.68 | 9.11 | 9.53 | 512,555 |
| 05 Mar 25 |
9.51000 +0.28 |
9.59 | 9.01 | 9.25 | 388,579 |
| 04 Mar 25 |
9.23000 +0.12 |
9.32 | 8.77 | 9.00 | 586,762 |
| 03 Mar 25 |
9.11000 -0.43 |
9.68 | 9.06 | 9.65 | 416,408 |
| 28 Feb 25 |
9.54000 +0.13 |
9.55 | 9.12 | 9.27 | 461,440 |
| 27 Feb 25 |
9.41000 -0.51 |
10.10 | 9.40 | 9.91 | 721,221 |
| 26 Feb 25 |
9.92000 +0.43 |
10.18 | 9.52 | 9.57 | 750,715 |
| 25 Feb 25 |
9.49000 +0.04 |
9.62 | 9.02 | 9.49 | 716,729 |
| 24 Feb 25 |
9.45000 -0.07 |
9.63 | 9.22 | 9.52 | 500,508 |
| 21 Feb 25 |
9.52000 -0.39 |
9.95 | 9.52 | 9.95 | 630,452 |
| 20 Feb 25 |
9.91000 -0.21 |
10.29 | 9.84 | 10.07 | 790,991 |
| 19 Feb 25 |
10.12000 -0.19 |
10.65 | 9.95 | 10.41 | 1,131,948 |
| 18 Feb 25 |
10.31000 -0.45 |
10.84 | 10.26 | 10.84 | 1,205,258 |
| 14 Feb 25 |
10.76000 +0.17 |
11.05 | 10.51 | 10.56 | 1,107,758 |
| 13 Feb 25 |
10.59000 -1.28 |
12.01 | 10.52 | 11.89 | 2,273,947 |
| 12 Feb 25 |
11.87000 -4.91 |
12.33 | 9.50 | 10.66 | 6,851,203 |
| 11 Feb 25 |
16.78000 -0.29 |
17.34 | 16.52 | 17.34 | 938,523 |
| 10 Feb 25 |
17.07000 -0.01 |
17.64 | 17.02 | 17.60 | 528,969 |
| 07 Feb 25 |
17.08000 -0.19 |
17.45 | 17.00 | 17.45 | 454,031 |
| 06 Feb 25 |
17.27000 -0.19 |
17.51 | 17.00 | 17.36 | 429,422 |
| 05 Feb 25 |
17.46000 +0.14 |
17.56 | 17.14 | 17.43 | 499,046 |
| 04 Feb 25 |
17.32000 +0.64 |
17.50 | 16.70 | 16.95 | 617,673 |
| 03 Feb 25 |
16.68000 +0.47 |
17.05 | 16.29 | 16.45 | 683,082 |
| 31 Jan 25 |
16.21000 -0.80 |
17.29 | 15.96 | 17.14 | 607,360 |
| 30 Jan 25 |
17.01000 +0.50 |
17.39 | 16.60 | 16.60 | 493,777 |
| 29 Jan 25 |
16.51000 -0.15 |
16.88 | 16.28 | 16.76 | 634,476 |
| 28 Jan 25 |
16.66000 +0.89 |
16.71 | 15.75 | 15.94 | 504,385 |
| 27 Jan 25 |
15.77000 -0.90 |
16.41 | 15.34 | 15.68 | 512,210 |
| 24 Jan 25 |
16.67000 +0.62 |
16.67 | 15.74 | 15.83 | 899,576 |
| 23 Jan 25 |
16.05000 +0.42 |
16.19 | 15.53 | 15.63 | 597,146 |
| 22 Jan 25 |
15.63000 +0.03 |
16.03 | 15.44 | 15.76 | 923,299 |
| 21 Jan 25 |
15.60000 -0.04 |
15.74 | 14.17 | 15.52 | 836,247 |
| 17 Jan 25 |
15.64000 -0.13 |
16.02 | 15.45 | 15.95 | 491,573 |
| 16 Jan 25 |
15.77000 -0.30 |
16.33 | 15.59 | 15.95 | 963,640 |
| 15 Jan 25 |
16.07000 +0.95 |
16.10 | 15.24 | 15.80 | 1,630,582 |
| 14 Jan 25 |
15.12000 +1.00 |
15.29 | 14.00 | 14.29 | 911,829 |
| 13 Jan 25 |
14.12000 -0.31 |
14.23 | 13.69 | 14.20 | 329,222 |
| 10 Jan 25 |
14.43000 -0.44 |
14.92 | 14.43 | 14.60 | 399,536 |
| 08 Jan 25 |
14.87000 -0.03 |
15.10 | 14.50 | 14.86 | 534,838 |
| 07 Jan 25 |
14.90000 +0.04 |
14.90 | 14.36 | 14.86 | 462,002 |
| 06 Jan 25 |
14.86000 +0.35 |
14.88 | 14.17 | 14.54 | 498,922 |
| 03 Jan 25 |
14.51000 +0.52 |
14.66 | 13.94 | 14.00 | 338,333 |
| 02 Jan 25 |
13.99000 -0.18 |
14.41 | 13.60 | 14.00 | 436,817 |
| 31 Dec 24 |
14.17000 +0.02 |
14.37 | 14.03 | 14.15 | 347,979 |
| 30 Dec 24 |
14.15000 -0.23 |
14.52 | 14.05 | 14.28 | 371,366 |
| 27 Dec 24 |
14.38000 -0.29 |
14.71 | 13.84 | 14.59 | 273,267 |
| 26 Dec 24 |
14.67000 +0.14 |
14.73 | 14.15 | 14.39 | 246,034 |
| 24 Dec 24 |
14.53000 -0.13 |
14.81 | 14.40 | 14.71 | 133,760 |
| 23 Dec 24 |
14.66000 +0.10 |
14.84 | 14.20 | 14.57 | 497,798 |
| 20 Dec 24 |
14.56000 +0.49 |
14.72 | 13.68 | 13.80 | 926,692 |
| 19 Dec 24 |
14.07000 +0.40 |
14.29 | 13.56 | 13.80 | 951,726 |
| 18 Dec 24 |
13.67000 +0.19 |
14.19 | 13.29 | 13.32 | 1,298,514 |
| 17 Dec 24 |
13.48000 +0.33 |
13.52 | 12.56 | 12.98 | 610,662 |
| 16 Dec 24 |
13.15000 +0.37 |
13.28 | 12.68 | 12.73 | 292,397 |
| 13 Dec 24 |
12.78000 -0.22 |
13.25 | 12.64 | 12.95 | 285,613 |
| 12 Dec 24 |
13.00000 -0.37 |
13.52 | 12.93 | 13.31 | 462,816 |
| 11 Dec 24 |
13.37000 +1.19 |
13.40 | 12.28 | 12.30 | 1,072,105 |
| 10 Dec 24 |
12.18000 -0.22 |
12.64 | 12.16 | 12.27 | 250,157 |
| 09 Dec 24 |
12.40000 -0.40 |
12.82 | 12.29 | 12.74 | 383,612 |
| 06 Dec 24 |
12.80000 -0.24 |
13.41 | 12.68 | 13.19 | 401,532 |
| 05 Dec 24 |
13.04000 -0.02 |
13.28 | 12.78 | 12.98 | 388,229 |
| 04 Dec 24 |
13.06000 +0.63 |
13.14 | 12.31 | 12.38 | 1,009,783 |
| 03 Dec 24 |
12.43000 +0.13 |
12.47 | 12.06 | 12.21 | 602,676 |
| 02 Dec 24 |
12.30000 -0.11 |
12.42 | 11.97 | 12.30 | 453,600 |
| 29 Nov 24 |
12.41000 -0.16 |
12.69 | 12.24 | 12.54 | 206,273 |
| 27 Nov 24 |
12.57000 +0.29 |
12.62 | 12.09 | 12.45 | 561,854 |
| 26 Nov 24 |
12.28000 -0.52 |
12.58 | 11.80 | 11.86 | 1,089,698 |
| 25 Nov 24 |
12.80000 +0.23 |
12.99 | 12.44 | 12.73 | 877,531 |
| 22 Nov 24 |
12.57000 +0.07 |
12.89 | 12.52 | 12.66 | 338,838 |
| 21 Nov 24 |
12.50000 +0.27 |
12.72 | 12.21 | 12.28 | 809,960 |
| 20 Nov 24 |
12.23000 +0.33 |
12.31 | 11.74 | 11.91 | 588,816 |
| 19 Nov 24 |
11.90000 +0.00 |
12.05 | 11.77 | 11.88 | 515,922 |
| 18 Nov 24 |
11.90000 +0.39 |
12.09 | 11.50 | 11.50 | 955,245 |
| 15 Nov 24 |
11.51000 -0.34 |
11.95 | 11.43 | 11.83 | 465,712 |
| 14 Nov 24 |
11.85000 +0.73 |
11.88 | 11.14 | 11.14 | 857,850 |
| 13 Nov 24 |
11.12000 +0.42 |
11.27 | 10.19 | 10.52 | 855,919 |
| 12 Nov 24 |
10.70000 +0.22 |
10.90 | 10.45 | 10.56 | 745,921 |
| 11 Nov 24 |
10.48000 +0.53 |
10.57 | 9.85 | 10.00 | 712,126 |
| 08 Nov 24 |
9.95000 +0.37 |
10.00 | 9.59 | 9.66 | 307,839 |
| 07 Nov 24 |
9.58000 +0.39 |
9.69 | 9.19 | 9.21 | 342,123 |
| 06 Nov 24 |
9.19000 +0.62 |
9.19 | 8.79 | 8.96 | 149,101 |
| 05 Nov 24 |
8.57000 -0.08 |
8.89 | 8.52 | 8.67 | 193,418 |
| 04 Nov 24 |
8.65000 -0.06 |
8.81 | 8.56 | 8.69 | 131,138 |
| 01 Nov 24 |
8.71000 +0.00 |
8.85 | 8.62 | 8.80 | 113,602 |
| 31 Oct 24 |
8.71000 -0.26 |
8.99 | 8.66 | 8.99 | 107,350 |
| 30 Oct 24 |
8.97000 -0.10 |
9.17 | 8.95 | 9.02 | 93,272 |
| 29 Oct 24 |
9.07000 -0.01 |
9.12 | 8.98 | 9.01 | 104,378 |
| 28 Oct 24 |
9.08000 +0.30 |
9.24 | 8.95 | 8.95 | 231,763 |
| 25 Oct 24 |
8.78000 +0.14 |
8.82 | 8.59 | 8.67 | 104,882 |
| 24 Oct 24 |
8.64000 -0.09 |
8.80 | 8.58 | 8.74 | 81,184 |
| 23 Oct 24 |
8.73000 -0.33 |
9.04 | 8.64 | 9.03 | 167,766 |
| 22 Oct 24 |
9.06000 -0.10 |
9.14 | 8.84 | 8.96 | 125,284 |
| 21 Oct 24 |
9.16000 -0.01 |
9.49 | 9.15 | 9.34 | 158,756 |
| 18 Oct 24 |
9.17000 +0.19 |
9.24 | 8.93 | 9.10 | 92,296 |
| 17 Oct 24 |
8.98000 +0.08 |
9.10 | 8.73 | 8.90 | 210,819 |
| 16 Oct 24 |
8.90000 -0.23 |
9.12 | 8.87 | 9.12 | 143,198 |
| 15 Oct 24 |
9.13000 +0.17 |
9.22 | 8.80 | 8.95 | 144,290 |
| 14 Oct 24 |
8.96000 +0.05 |
9.11 | 8.77 | 8.99 | 177,491 |
| 11 Oct 24 |
8.91000 +0.30 |
8.99 | 8.54 | 8.54 | 123,918 |
| 10 Oct 24 |
8.61000 -0.05 |
8.64 | 8.39 | 8.51 | 93,610 |
| 09 Oct 24 |
8.66000 +0.04 |
8.70 | 8.40 | 8.56 | 133,361 |
| 08 Oct 24 |
8.62000 -0.10 |
9.00 | 8.54 | 8.72 | 151,964 |
| 07 Oct 24 |
8.72000 +0.22 |
8.74 | 8.49 | 8.52 | 183,519 |
| 04 Oct 24 |
8.50000 -0.02 |
8.63 | 8.36 | 8.61 | 238,641 |
| 03 Oct 24 |
8.52000 -0.10 |
8.65 | 8.42 | 8.58 | 133,734 |
| 02 Oct 24 |
8.62000 +0.22 |
8.71 | 8.26 | 8.41 | 164,015 |
| 01 Oct 24 |
8.40000 -0.44 |
8.95 | 8.39 | 8.84 | 161,342 |
| 30 Sep 24 |
8.84000 +0.04 |
8.85 | 8.60 | 8.80 | 235,583 |
| 27 Sep 24 |
8.80000 -0.24 |
9.03 | 8.71 | 9.03 | 157,885 |
| 26 Sep 24 |
9.04000 +0.21 |
9.04 | 8.64 | 8.88 | 195,917 |
| 25 Sep 24 |
8.83000 +0.13 |
8.85 | 8.57 | 8.70 | 173,094 |
| 24 Sep 24 |
8.70000 +0.22 |
8.72 | 8.28 | 8.52 | 180,574 |
| 23 Sep 24 |
8.48000 -0.20 |
8.72 | 8.40 | 8.72 | 204,847 |
| 20 Sep 24 |
8.68000 +0.12 |
8.69 | 8.36 | 8.56 | 326,230 |
| 19 Sep 24 |
8.56000 +0.24 |
8.71 | 8.44 | 8.49 | 657,245 |
| 18 Sep 24 |
8.32000 -0.09 |
8.57 | 8.23 | 8.44 | 147,467 |
| 17 Sep 24 |
8.41000 +0.31 |
8.54 | 8.05 | 8.06 | 414,062 |
| 16 Sep 24 |
8.10000 -0.06 |
8.39 | 8.02 | 8.20 | 561,610 |
| 13 Sep 24 |
8.16000 -1.41 |
8.50 | 8.00 | 8.45 | 1,930,982 |
| 12 Sep 24 |
9.57000 +0.06 |
9.65 | 9.33 | 9.43 | 136,862 |
| 11 Sep 24 |
9.51000 +0.09 |
9.66 | 9.22 | 9.22 | 212,771 |
| 10 Sep 24 |
9.42000 +0.43 |
9.42 | 8.98 | 8.98 | 407,850 |
| 09 Sep 24 |
8.99000 +0.06 |
9.18 | 8.90 | 8.91 | 282,841 |
| 06 Sep 24 |
8.93000 -0.18 |
9.26 | 8.86 | 9.13 | 118,149 |
| 05 Sep 24 |
9.11000 -0.05 |
9.18 | 8.86 | 9.16 | 141,544 |
| 04 Sep 24 |
9.16000 +0.06 |
9.35 | 9.00 | 9.00 | 169,334 |
| 03 Sep 24 |
9.10000 -0.33 |
9.50 | 9.00 | 9.46 | 206,420 |
| 30 Aug 24 |
9.43000 -0.03 |
9.65 | 9.25 | 9.41 | 333,416 |
| 29 Aug 24 |
9.46000 +0.28 |
9.70 | 9.27 | 9.30 | 196,299 |
| 28 Aug 24 |
9.18000 -0.31 |
9.65 | 9.13 | 9.53 | 218,297 |
| 27 Aug 24 |
9.49000 +0.47 |
9.56 | 8.99 | 9.04 | 890,757 |
| 26 Aug 24 |
9.02000 +0.32 |
9.09 | 8.53 | 8.70 | 396,231 |
| 23 Aug 24 |
8.70000 -0.09 |
8.96 | 8.53 | 8.85 | 99,254 |
| 22 Aug 24 |
8.79000 -0.11 |
9.02 | 8.75 | 8.85 | 131,511 |
| 21 Aug 24 |
8.90000 +0.38 |
9.17 | 8.58 | 8.60 | 388,384 |
| 20 Aug 24 |
8.52000 +0.41 |
8.59 | 8.10 | 8.15 | 357,531 |
| 19 Aug 24 |
8.11000 -0.05 |
8.27 | 8.04 | 8.13 | 369,646 |
| 16 Aug 24 |
8.16000 -0.12 |
8.42 | 8.09 | 8.23 | 110,159 |
| 15 Aug 24 |
8.28000 +0.29 |
8.40 | 7.91 | 7.95 | 322,177 |
| 14 Aug 24 |
7.99000 -0.05 |
8.07 | 7.86 | 8.05 | 131,113 |
| 13 Aug 24 |
8.04000 +0.04 |
8.34 | 7.90 | 8.03 | 324,993 |
| 12 Aug 24 |
8.00000 +0.20 |
8.07 | 7.79 | 7.79 | 294,519 |
| 09 Aug 24 |
7.80000 -0.12 |
8.02 | 7.64 | 8.00 | 183,640 |
| 08 Aug 24 |
7.92000 +0.48 |
7.98 | 7.26 | 7.61 | 340,409 |
| 07 Aug 24 |
7.44000 +1.15 |
7.61 | 7.00 | 7.03 | 360,955 |
| 06 Aug 24 |
6.29000 +0.35 |
6.35 | 5.89 | 6.00 | 182,938 |
| 05 Aug 24 |
5.94000 -0.22 |
6.16 | 5.71 | 5.85 | 137,973 |
| 02 Aug 24 |
6.16000 -0.18 |
6.33 | 6.08 | 6.14 | 113,824 |
| 01 Aug 24 |
6.34000 +0.21 |
6.39 | 6.11 | 6.18 | 107,866 |
| 31 Jul 24 |
6.13000 -0.17 |
6.42 | 5.95 | 6.40 | 434,304 |
| 30 Jul 24 |
6.30000 -0.10 |
6.58 | 6.18 | 6.42 | 174,967 |
| 29 Jul 24 |
6.40000 -0.28 |
6.67 | 6.28 | 6.67 | 186,237 |
| 26 Jul 24 |
6.68000 -0.14 |
6.85 | 6.51 | 6.77 | 171,831 |
| 25 Jul 24 |
6.82000 +0.32 |
6.87 | 6.38 | 6.57 | 78,689 |
| 24 Jul 24 |
6.50000 -0.37 |
6.84 | 6.50 | 6.80 | 173,442 |
| 23 Jul 24 |
6.87000 -0.03 |
7.05 | 6.87 | 6.97 | 53,891 |
| 22 Jul 24 |
6.90000 +0.00 |
7.01 | 6.80 | 6.96 | 141,326 |
| 19 Jul 24 |
6.90000 -0.40 |
7.30 | 6.88 | 7.30 | 63,214 |
| 18 Jul 24 |
7.30000 +0.10 |
7.37 | 7.20 | 7.21 | 55,951 |
| 17 Jul 24 |
7.20000 +0.12 |
7.20 | 6.80 | 7.00 | 222,222 |
| 16 Jul 24 |
7.08000 +0.06 |
7.25 | 6.93 | 7.02 | 88,961 |
| 15 Jul 24 |
7.02000 +0.52 |
7.25 | 6.48 | 6.48 | 476,271 |
| 12 Jul 24 |
6.50000 -0.05 |
6.69 | 6.48 | 6.60 | 125,940 |
| 11 Jul 24 |
6.55000 -0.05 |
6.82 | 6.51 | 6.70 | 150,167 |
| 10 Jul 24 |
6.60000 -0.25 |
6.91 | 6.44 | 6.90 | 174,800 |
| 09 Jul 24 |
6.85000 -0.36 |
7.20 | 6.74 | 7.17 | 85,666 |
| 08 Jul 24 |
7.21000 +0.02 |
7.48 | 7.17 | 7.24 | 52,532 |
| 05 Jul 24 |
7.19000 -0.22 |
7.50 | 7.19 | 7.35 | 39,443 |
| 03 Jul 24 |
7.41000 +0.03 |
7.57 | 7.38 | 7.39 | 27,128 |
| 02 Jul 24 |
7.38000 -0.12 |
7.55 | 7.28 | 7.52 | 157,578 |
| 01 Jul 24 |
7.50000 -0.27 |
7.78 | 7.37 | 7.78 | 58,629 |
| 28 Jun 24 |
7.77000 +0.14 |
7.77 | 7.62 | 7.71 | 65,571 |
| 27 Jun 24 |
7.63000 +0.12 |
7.73 | 7.45 | 7.52 | 84,611 |
| 26 Jun 24 |
7.51000 -0.04 |
7.64 | 7.43 | 7.57 | 63,599 |
| 25 Jun 24 |
7.55000 -0.25 |
7.88 | 7.55 | 7.88 | 32,674 |
| 24 Jun 24 |
7.80000 +0.33 |
7.88 | 7.44 | 7.48 | 325,642 |
| 21 Jun 24 |
7.47000 -0.18 |
7.67 | 7.46 | 7.65 | 61,523 |
| 20 Jun 24 |
7.65000 +0.15 |
8.04 | 7.55 | 7.55 | 143,242 |
| 18 Jun 24 |
7.50000 -0.21 |
7.76 | 7.48 | 7.66 | 54,957 |
| 17 Jun 24 |
7.71000 +0.00 |
7.79 | 7.63 | 7.68 | 46,879 |
| 14 Jun 24 |
7.71000 -0.15 |
7.79 | 7.65 | 7.77 | 68,328 |
| 13 Jun 24 |
7.86000 -0.02 |
7.88 | 7.68 | 7.81 | 67,025 |
| 12 Jun 24 |
7.88000 +0.35 |
7.99 | 7.65 | 7.65 | 88,671 |
| 11 Jun 24 |
7.53000 -0.31 |
7.84 | 7.42 | 7.84 | 179,845 |
| 10 Jun 24 |
7.84000 +0.15 |
7.92 | 7.56 | 7.59 | 97,002 |
| 07 Jun 24 |
7.69000 -0.02 |
7.70 | 7.41 | 7.58 | 151,098 |
| 06 Jun 24 |
7.71000 -0.28 |
8.10 | 7.66 | 7.95 | 173,952 |
| 05 Jun 24 |
7.99000 +0.19 |
8.03 | 7.79 | 7.81 | 103,342 |
| 04 Jun 24 |
7.80000 +0.27 |
7.86 | 7.43 | 7.43 | 125,118 |
| 03 Jun 24 |
7.53000 -0.16 |
7.80 | 7.47 | 7.73 | 237,406 |
| 31 May 24 |
7.69000 -0.03 |
7.73 | 7.47 | 7.73 | 144,260 |
| 30 May 24 |
7.72000 -0.05 |
7.83 | 7.57 | 7.71 | 68,750 |
| 29 May 24 |
7.77000 -0.19 |
7.94 | 7.71 | 7.79 | 48,061 |
| 28 May 24 |
7.96000 -0.13 |
8.05 | 7.86 | 8.05 | 38,972 |
| 24 May 24 |
8.09000 +0.22 |
8.29 | 7.82 | 7.95 | 64,585 |
| 23 May 24 |
7.87000 -0.22 |
8.10 | 7.83 | 8.10 | 65,281 |
| 22 May 24 |
8.09000 +0.00 |
8.35 | 8.07 | 8.14 | 71,719 |
| 21 May 24 |
8.09000 +0.02 |
8.17 | 7.93 | 8.00 | 76,751 |
| 20 May 24 |
8.07000 +0.25 |
8.14 | 7.84 | 7.84 | 114,525 |
| 17 May 24 |
7.82000 +0.01 |
8.01 | 7.58 | 7.78 | 295,724 |
| 16 May 24 |
7.81000 +0.23 |
8.17 | 7.60 | 7.60 | 234,024 |
| 15 May 24 |
7.58000 +0.12 |
7.66 | 7.48 | 7.50 | 526,447 |
| 14 May 24 |
7.46000 +0.22 |
7.47 | 7.31 | 7.36 | 80,710 |
| 13 May 24 |
7.24000 +0.21 |
7.33 | 7.04 | 7.06 | 102,881 |
| 10 May 24 |
7.03000 -0.23 |
7.28 | 7.00 | 7.17 | 163,547 |
| 09 May 24 |
7.26000 +0.26 |
7.44 | 6.95 | 7.00 | 276,074 |
| 08 May 24 |
7.00000 -0.45 |
7.55 | 6.99 | 7.45 | 489,312 |
| 07 May 24 |
7.45000 -0.05 |
7.64 | 7.35 | 7.51 | 275,943 |
| 06 May 24 |
7.50000 +0.02 |
7.61 | 7.36 | 7.60 | 136,489 |
| 03 May 24 |
7.48000 -0.01 |
7.75 | 7.44 | 7.63 | 84,813 |
| 02 May 24 |
7.49000 +0.23 |
7.63 | 7.30 | 7.40 | 110,068 |
| 01 May 24 |
7.26000 -0.13 |
7.41 | 7.20 | 7.25 | 140,084 |
| 30 Apr 24 |
7.39000 -0.27 |
7.70 | 7.26 | 7.54 | 197,674 |
| 29 Apr 24 |
7.66000 -0.16 |
7.87 | 7.61 | 7.80 | 66,462 |
| 26 Apr 24 |
7.82000 +0.11 |
7.85 | 7.71 | 7.75 | 73,512 |
| 25 Apr 24 |
7.71000 -0.06 |
7.76 | 7.50 | 7.70 | 20,113 |
| 24 Apr 24 |
7.77000 -0.14 |
8.01 | 7.72 | 7.93 | 81,054 |
| 23 Apr 24 |
7.91000 +0.36 |
7.91 | 7.63 | 7.63 | 236,387 |
| 22 Apr 24 |
7.55000 -0.20 |
7.75 | 7.49 | 7.75 | 62,310 |
| 19 Apr 24 |
7.75000 +0.22 |
7.99 | 7.55 | 7.55 | 153,045 |
| 18 Apr 24 |
7.53000 -0.14 |
7.96 | 7.42 | 7.76 | 208,127 |
| 17 Apr 24 |
7.67000 +0.22 |
7.87 | 7.34 | 7.51 | 216,706 |
| 16 Apr 24 |
7.45000 -0.07 |
7.57 | 7.13 | 7.45 | 215,514 |
| 15 Apr 24 |
7.52000 -0.25 |
7.89 | 7.42 | 7.78 | 80,098 |
| 12 Apr 24 |
7.77000 -0.19 |
8.00 | 7.37 | 7.91 | 115,197 |
| 11 Apr 24 |
7.96000 -0.36 |
8.35 | 7.83 | 8.34 | 163,770 |
| 10 Apr 24 |
8.32000 -0.25 |
8.57 | 8.28 | 8.33 | 74,960 |
| 09 Apr 24 |
8.57000 -0.14 |
8.68 | 8.36 | 8.56 | 167,371 |
| 08 Apr 24 |
8.71000 +0.11 |
8.74 | 8.49 | 8.60 | 88,064 |
| 05 Apr 24 |
8.60000 -0.14 |
8.86 | 8.52 | 8.72 | 158,267 |
| 04 Apr 24 |
8.74000 +0.05 |
8.97 | 8.67 | 8.70 | 56,248 |
| 03 Apr 24 |
8.69000 -0.13 |
8.83 | 8.53 | 8.72 | 55,695 |
| 02 Apr 24 |
8.82000 +0.03 |
8.85 | 8.47 | 8.61 | 87,878 |
| 01 Apr 24 |
8.79000 -0.21 |
8.99 | 8.59 | 8.99 | 89,070 |
| 28 Mar 24 |
9.00000 +0.01 |
9.20 | 8.91 | 9.01 | 156,539 |
| 27 Mar 24 |
8.99000 +0.07 |
9.03 | 8.64 | 8.93 | 126,112 |
| 26 Mar 24 |
8.92000 -0.11 |
9.11 | 8.85 | 9.03 | 68,185 |
| 25 Mar 24 |
9.03000 -0.06 |
9.19 | 8.91 | 9.09 | 122,302 |
| 22 Mar 24 |
9.09000 +0.01 |
9.10 | 8.94 | 9.03 | 68,616 |
| 21 Mar 24 |
9.08000 -0.19 |
9.38 | 8.66 | 9.25 | 222,412 |
| 20 Mar 24 |
9.27000 +0.29 |
9.28 | 8.84 | 9.02 | 191,486 |
| 19 Mar 24 |
8.98000 +0.03 |
9.03 | 8.71 | 8.85 | 89,429 |
| 18 Mar 24 |
8.95000 +0.07 |
9.10 | 8.82 | 8.97 | 93,354 |
| 15 Mar 24 |
8.88000 -0.12 |
9.04 | 8.20 | 8.94 | 115,255 |
| 14 Mar 24 |
9.00000 -0.24 |
9.31 | 8.86 | 9.15 | 167,212 |
| 13 Mar 24 |
9.24000 +0.24 |
9.37 | 8.71 | 8.89 | 318,083 |
| 12 Mar 24 |
9.00000 -0.49 |
9.71 | 8.92 | 9.48 | 274,503 |
| 11 Mar 24 |
9.49000 +0.01 |
9.75 | 9.41 | 9.45 | 123,360 |
| 08 Mar 24 |
9.48000 +0.20 |
9.76 | 9.31 | 9.31 | 214,083 |
| 07 Mar 24 |
9.28000 +0.00 |
9.48 | 9.12 | 9.30 | 226,009 |
| 06 Mar 24 |
9.28000 +0.56 |
9.34 | 8.69 | 8.70 | 847,549 |
| 05 Mar 24 |
8.72000 +0.11 |
8.78 | 8.32 | 8.54 | 439,987 |
| 04 Mar 24 |
8.61000 -0.09 |
8.63 | 8.30 | 8.63 | 209,287 |
| 01 Mar 24 |
8.70000 -0.17 |
8.97 | 8.45 | 8.96 | 179,372 |
| 29 Feb 24 |
8.87000 +0.53 |
8.88 | 8.28 | 8.37 | 412,247 |
| 28 Feb 24 |
8.34000 +0.14 |
8.39 | 8.10 | 8.20 | 147,609 |
| 27 Feb 24 |
8.20000 +0.03 |
8.48 | 8.19 | 8.23 | 242,403 |
| 26 Feb 24 |
8.17000 +0.31 |
8.30 | 7.76 | 7.86 | 273,647 |
| 23 Feb 24 |
7.86000 -0.10 |
8.07 | 7.51 | 7.95 | 111,322 |
| 22 Feb 24 |
7.96000 +0.04 |
8.20 | 7.59 | 7.97 | 251,794 |
| 21 Feb 24 |
7.92000 -0.36 |
8.26 | 7.59 | 8.12 | 231,965 |
| 20 Feb 24 |
8.28000 -0.09 |
8.58 | 8.15 | 8.37 | 303,766 |
| 16 Feb 24 |
8.37000 +0.05 |
8.47 | 8.01 | 8.17 | 280,730 |
| 15 Feb 24 |
8.32000 +0.76 |
8.45 | 7.71 | 8.00 | 883,917 |
| 14 Feb 24 |
7.56000 +0.90 |
8.00 | 6.93 | 7.00 | 1,196,477 |
| 13 Feb 24 |
6.66000 -0.32 |
6.98 | 6.51 | 6.98 | 164,991 |
| 12 Feb 24 |
6.98000 -0.03 |
7.09 | 6.73 | 7.05 | 207,502 |
| 09 Feb 24 |
7.01000 +0.00 |
7.29 | 6.76 | 7.19 | 83,331 |
| 08 Feb 24 |
7.01000 +0.27 |
7.25 | 6.76 | 7.00 | 205,682 |
| 07 Feb 24 |
6.74000 +0.88 |
6.99 | 6.22 | 6.45 | 315,004 |
| 06 Feb 24 |
5.86000 -0.07 |
5.98 | 5.80 | 5.85 | 26,274 |
| 05 Feb 24 |
5.93000 -0.15 |
6.14 | 5.78 | 6.02 | 17,900 |
| 02 Feb 24 |
6.08000 -0.09 |
6.11 | 6.01 | 6.07 | 21,547 |
| 01 Feb 24 |
6.17000 -0.05 |
6.51 | 6.15 | 6.15 | 27,507 |
| 31 Jan 24 |
6.22000 -0.11 |
6.50 | 6.18 | 6.27 | 23,894 |
| 30 Jan 24 |
6.33000 -0.20 |
6.51 | 6.27 | 6.50 | 55,477 |
| 29 Jan 24 |
6.53000 +0.24 |
6.64 | 6.30 | 6.30 | 67,474 |
| 26 Jan 24 |
6.29000 +0.16 |
6.37 | 6.10 | 6.10 | 13,624 |
| 25 Jan 24 |
6.13000 -0.04 |
6.20 | 6.00 | 6.16 | 61,880 |
| 24 Jan 24 |
6.17000 -0.08 |
6.45 | 6.15 | 6.45 | 60,826 |
| 23 Jan 24 |
6.25000 +0.15 |
6.35 | 5.97 | 6.10 | 206,146 |
| 22 Jan 24 |
6.10000 +0.63 |
6.14 | 5.38 | 5.48 | 387,870 |
| 19 Jan 24 |
5.47000 -0.14 |
5.63 | 5.37 | 5.63 | 172,429 |
| 18 Jan 24 |
5.61000 +0.12 |
5.61 | 5.30 | 5.57 | 98,937 |
| 17 Jan 24 |
5.49000 -0.14 |
5.57 | 5.25 | 5.57 | 80,411 |
| 16 Jan 24 |
5.63000 +0.17 |
5.86 | 5.25 | 5.43 | 323,715 |
| 12 Jan 24 |
5.46000 -0.11 |
5.57 | 5.35 | 5.57 | 103,798 |
| 11 Jan 24 |
5.57000 -0.06 |
5.63 | 5.40 | 5.63 | 25,591 |
| 10 Jan 24 |
5.63000 +0.00 |
5.72 | 5.53 | 5.63 | 28,995 |
| 09 Jan 24 |
5.63000 +0.07 |
5.74 | 5.42 | 5.49 | 157,667 |
| 08 Jan 24 |
5.56000 +0.07 |
5.59 | 5.45 | 5.52 | 39,811 |
| 05 Jan 24 |
5.49000 +0.09 |
5.67 | 5.33 | 5.55 | 92,914 |
| 04 Jan 24 |
5.40000 +0.07 |
5.52 | 5.07 | 5.18 | 143,172 |
| 03 Jan 24 |
5.33000 +0.07 |
5.33 | 5.14 | 5.17 | 66,616 |
| 02 Jan 24 |
5.26000 -0.07 |
5.35 | 5.16 | 5.35 | 94,117 |
| 29 Dec 23 |
5.33000 +0.11 |
5.39 | 5.15 | 5.17 | 105,842 |
| 28 Dec 23 |
5.22000 -0.09 |
5.32 | 5.06 | 5.25 | 143,588 |
| 27 Dec 23 |
5.31000 -0.05 |
5.40 | 5.19 | 5.36 | 64,940 |
| 26 Dec 23 |
5.36000 +0.15 |
5.36 | 5.21 | 5.21 | 73,373 |
| 22 Dec 23 |
5.21000 +0.10 |
5.29 | 5.03 | 5.03 | 109,073 |
| 21 Dec 23 |
5.11000 +0.11 |
5.11 | 4.96 | 4.96 | 55,663 |
| 20 Dec 23 |
5.00000 -0.12 |
5.12 | 4.96 | 5.10 | 32,036 |
| 19 Dec 23 |
5.12000 +0.13 |
5.12 | 4.93 | 5.04 | 67,030 |
| 18 Dec 23 |
4.99000 -0.03 |
5.11 | 4.94 | 5.00 | 101,145 |
| 15 Dec 23 |
5.02000 -0.09 |
5.14 | 4.91 | 5.07 | 149,743 |
| 14 Dec 23 |
5.11000 +0.02 |
5.21 | 5.08 | 5.14 | 151,533 |
| 13 Dec 23 |
5.09000 -0.01 |
5.15 | 4.97 | 5.13 | 196,100 |
| 12 Dec 23 |
5.10000 +0.14 |
5.23 | 4.93 | 4.93 | 141,557 |
| 11 Dec 23 |
4.96000 -0.04 |
5.09 | 4.91 | 5.05 | 188,946 |
| 08 Dec 23 |
5.00000 +0.16 |
5.21 | 4.84 | 4.84 | 121,486 |
| 07 Dec 23 |
4.84000 -0.01 |
4.85 | 4.58 | 4.84 | 100,670 |
| 06 Dec 23 |
4.85000 -0.12 |
4.95 | 4.80 | 4.90 | 105,417 |
| 05 Dec 23 |
4.97000 +0.07 |
5.03 | 4.86 | 4.94 | 78,651 |
| 04 Dec 23 |
4.90000 -0.02 |
5.16 | 4.81 | 4.92 | 154,561 |
| 01 Dec 23 |
4.92000 -0.10 |
5.16 | 4.90 | 4.97 | 202,581 |
| 30 Nov 23 |
5.02000 -0.08 |
5.18 | 4.99 | 5.18 | 120,433 |
| 29 Nov 23 |
5.10000 +0.15 |
5.24 | 5.01 | 5.01 | 106,323 |
| 28 Nov 23 |
4.95000 -0.10 |
5.05 | 4.90 | 5.05 | 139,845 |
| 27 Nov 23 |
5.05000 -0.19 |
5.27 | 4.90 | 5.27 | 59,648 |
| 24 Nov 23 |
5.24000 +0.03 |
5.26 | 5.09 | 5.09 | 26,936 |
| 22 Nov 23 |
5.21000 +0.13 |
5.24 | 5.03 | 5.05 | 55,550 |
| 21 Nov 23 |
5.08000 -0.19 |
5.26 | 5.01 | 5.25 | 50,152 |
| 20 Nov 23 |
5.27000 -0.01 |
5.34 | 5.21 | 5.28 | 103,679 |
| 17 Nov 23 |
5.28000 +0.03 |
5.31 | 5.15 | 5.30 | 120,989 |
| 16 Nov 23 |
5.25000 +0.12 |
5.35 | 5.00 | 5.00 | 94,103 |
| 15 Nov 23 |
5.13000 +0.10 |
5.29 | 5.05 | 5.17 | 259,982 |
| 14 Nov 23 |
5.03000 +0.28 |
5.36 | 4.87 | 4.87 | 203,584 |
| 13 Nov 23 |
4.75000 -0.43 |
5.57 | 4.71 | 5.18 | 284,925 |
| 10 Nov 23 |
5.18000 +0.10 |
5.32 | 5.05 | 5.12 | 120,132 |
| 09 Nov 23 |
5.08000 -0.05 |
5.13 | 5.00 | 5.00 | 70,989 |
| 08 Nov 23 |
5.13000 +0.11 |
5.30 | 4.72 | 5.17 | 273,090 |
| 07 Nov 23 |
5.02000 +0.03 |
5.32 | 4.95 | 4.97 | 103,605 |
| 06 Nov 23 |
4.99000 -0.10 |
5.14 | 4.77 | 5.07 | 158,050 |
| 03 Nov 23 |
5.09000 +0.39 |
5.11 | 4.66 | 4.70 | 254,416 |
| 02 Nov 23 |
4.70000 -0.08 |
5.02 | 4.65 | 5.01 | 116,193 |
| 01 Nov 23 |
4.78000 -0.28 |
5.06 | 4.74 | 5.00 | 153,400 |
| 31 Oct 23 |
5.06000 -0.02 |
5.10 | 4.84 | 4.96 | 97,728 |
| 30 Oct 23 |
5.08000 -0.01 |
5.12 | 4.86 | 5.08 | 55,638 |
| 27 Oct 23 |
5.09000 +0.15 |
5.13 | 4.81 | 5.02 | 23,914 |
| 26 Oct 23 |
4.94000 -0.11 |
5.08 | 4.86 | 5.00 | 43,002 |
| 25 Oct 23 |
5.05000 -0.13 |
5.18 | 4.93 | 5.18 | 42,226 |
| 24 Oct 23 |
5.18000 -0.05 |
5.27 | 5.14 | 5.23 | 46,042 |
| 23 Oct 23 |
5.23000 -0.04 |
5.29 | 5.19 | 5.21 | 14,299 |
| 20 Oct 23 |
5.27000 -0.15 |
5.42 | 5.22 | 5.22 | 60,278 |
| 19 Oct 23 |
5.42000 -0.28 |
5.70 | 5.40 | 5.70 | 61,589 |
| 18 Oct 23 |
5.70000 -0.09 |
5.89 | 5.59 | 5.71 | 42,080 |
| 17 Oct 23 |
5.79000 +0.07 |
5.84 | 5.59 | 5.70 | 28,683 |
| 16 Oct 23 |
5.72000 +0.44 |
5.80 | 5.22 | 5.34 | 46,603 |
| 13 Oct 23 |
5.28000 +0.12 |
5.54 | 5.03 | 5.14 | 132,652 |
| 12 Oct 23 |
5.16000 -0.13 |
5.43 | 5.10 | 5.42 | 37,943 |
| 11 Oct 23 |
5.29000 -0.41 |
5.85 | 5.25 | 5.72 | 48,944 |
| 10 Oct 23 |
5.70000 -0.31 |
6.06 | 5.52 | 5.72 | 87,695 |
| 09 Oct 23 |
6.01000 -0.47 |
6.31 | 5.89 | 6.31 | 286,905 |
| 06 Oct 23 |
6.48000 +0.27 |
6.62 | 6.07 | 6.17 | 112,799 |
| 05 Oct 23 |
6.21000 +0.05 |
6.41 | 5.96 | 6.03 | 60,337 |
| 04 Oct 23 |
6.16000 -0.17 |
6.32 | 6.05 | 6.32 | 51,221 |
| 03 Oct 23 |
6.33000 +0.21 |
6.39 | 5.91 | 6.01 | 47,857 |
| 02 Oct 23 |
6.12000 -0.36 |
6.32 | 5.80 | 6.32 | 107,077 |
| 29 Sep 23 |
6.48000 +0.70 |
6.48 | 5.56 | 5.89 | 61,568 |
| 28 Sep 23 |
5.78000 +0.40 |
5.94 | 5.22 | 5.36 | 35,932 |
| 27 Sep 23 |
5.38000 +0.16 |
5.63 | 5.10 | 5.22 | 29,189 |
| 26 Sep 23 |
5.22000 +0.13 |
5.34 | 4.86 | 5.00 | 72,309 |
| 25 Sep 23 |
5.09000 -0.12 |
5.17 | 5.05 | 5.11 | 27,294 |
| 22 Sep 23 |
5.21000 -0.05 |
5.29 | 5.12 | 5.29 | 12,973 |
| 21 Sep 23 |
5.26000 -0.08 |
5.33 | 5.20 | 5.30 | 20,740 |
| 20 Sep 23 |
5.34000 +0.01 |
5.80 | 5.24 | 5.34 | 66,151 |
| 19 Sep 23 |
5.33000 +0.07 |
5.35 | 5.19 | 5.22 | 48,077 |
| 18 Sep 23 |
5.26000 -0.10 |
5.51 | 5.22 | 5.37 | 27,389 |
| 15 Sep 23 |
5.36000 -0.16 |
5.63 | 5.32 | 5.63 | 33,057 |
| 14 Sep 23 |
5.52000 -0.24 |
5.91 | 5.50 | 5.91 | 28,990 |
| 13 Sep 23 |
5.76000 -0.76 |
6.52 | 5.58 | 6.40 | 136,903 |
| 12 Sep 23 |
6.52000 -0.21 |
6.66 | 6.50 | 6.66 | 20,703 |
| 11 Sep 23 |
6.73000 -0.05 |
7.04 | 6.68 | 6.83 | 30,944 |
| 08 Sep 23 |
6.78000 +0.10 |
6.84 | 6.50 | 6.70 | 38,418 |
| 07 Sep 23 |
6.68000 -0.33 |
6.98 | 6.56 | 6.98 | 71,384 |
| 06 Sep 23 |
7.01000 +0.41 |
7.17 | 6.60 | 6.69 | 97,585 |
| 05 Sep 23 |
6.60000 -0.07 |
6.82 | 6.53 | 6.75 | 23,249 |
| 01 Sep 23 |
6.67000 -0.17 |
6.94 | 6.57 | 6.81 | 58,676 |
| 31 Aug 23 |
6.84000 -0.06 |
7.06 | 6.62 | 6.85 | 822,468 |
| 30 Aug 23 |
6.90000 -0.09 |
7.24 | 6.85 | 6.88 | 92,058 |
| 29 Aug 23 |
6.99000 +0.01 |
7.13 | 6.94 | 6.94 | 79,376 |
| 28 Aug 23 |
6.98000 -0.04 |
7.26 | 6.95 | 7.00 | 166,236 |
| 25 Aug 23 |
7.02000 +0.12 |
7.09 | 6.84 | 6.96 | 137,933 |
| 24 Aug 23 |
6.90000 -0.16 |
7.10 | 6.84 | 7.06 | 76,067 |
| 23 Aug 23 |
7.06000 +0.32 |
7.08 | 6.72 | 6.80 | 78,038 |
| 22 Aug 23 |
6.74000 +0.36 |
6.95 | 6.45 | 6.46 | 51,878 |
| 21 Aug 23 |
6.38000 -0.06 |
6.47 | 6.02 | 6.37 | 85,628 |
| 18 Aug 23 |
6.44000 +0.26 |
6.55 | 6.12 | 6.12 | 54,980 |
| 17 Aug 23 |
6.18000 -0.04 |
6.58 | 6.10 | 6.24 | 62,850 |
| 16 Aug 23 |
6.22000 -0.04 |
6.43 | 6.10 | 6.10 | 89,949 |
| 15 Aug 23 |
6.26000 -0.21 |
6.47 | 6.09 | 6.35 | 112,482 |
| 14 Aug 23 |
6.47000 -0.08 |
6.82 | 6.00 | 6.54 | 134,881 |
| 11 Aug 23 |
6.55000 +0.54 |
6.93 | 6.00 | 6.04 | 213,115 |
| 10 Aug 23 |
6.01000 -0.11 |
6.33 | 6.00 | 6.17 | 184,622 |
| 09 Aug 23 |
6.12000 -0.84 |
6.80 | 6.10 | 6.50 | 106,388 |
| 08 Aug 23 |
6.96000 -0.04 |
7.04 | 6.55 | 7.00 | 88,814 |
| 07 Aug 23 |
7.00000 -0.20 |
7.24 | 6.80 | 7.15 | 203,225 |
| 04 Aug 23 |
7.20000 +0.02 |
7.35 | 7.09 | 7.30 | 65,630 |
| 03 Aug 23 |
7.18000 -0.09 |
7.34 | 7.06 | 7.22 | 20,514 |
| 02 Aug 23 |
7.27000 +0.06 |
7.44 | 6.99 | 7.12 | 64,080 |
| 01 Aug 23 |
7.21000 +0.02 |
7.36 | 7.02 | 7.35 | 123,133 |
| 31 Jul 23 |
7.19000 +0.02 |
7.29 | 7.07 | 7.20 | 146,886 |
| 28 Jul 23 |
7.17000 +0.07 |
7.49 | 7.11 | 7.43 | 46,120 |
| 27 Jul 23 |
7.10000 -0.12 |
7.40 | 7.05 | 7.26 | 72,948 |
| 26 Jul 23 |
7.22000 -0.12 |
7.42 | 7.17 | 7.31 | 89,906 |
| 25 Jul 23 |
7.34000 +0.27 |
7.35 | 7.00 | 7.24 | 46,910 |
| 24 Jul 23 |
7.07000 -0.05 |
7.21 | 6.77 | 7.00 | 122,893 |
| 21 Jul 23 |
7.12000 +0.16 |
7.50 | 6.88 | 7.06 | 56,547 |
| 20 Jul 23 |
6.96000 -0.12 |
7.13 | 6.75 | 7.00 | 198,027 |
| 19 Jul 23 |
7.08000 -0.33 |
7.74 | 6.95 | 7.74 | 156,515 |
| 18 Jul 23 |
7.41000 +0.23 |
7.59 | 7.11 | 7.18 | 173,473 |
| 17 Jul 23 |
7.18000 +0.10 |
7.50 | 7.03 | 7.08 | 73,429 |
| 14 Jul 23 |
7.08000 -0.51 |
7.88 | 7.00 | 7.46 | 92,595 |
| 13 Jul 23 |
7.59000 +0.79 |
7.95 | 6.79 | 6.83 | 476,950 |
| 12 Jul 23 |
6.80000 +0.14 |
6.91 | 6.67 | 6.75 | 462,362 |
| 11 Jul 23 |
6.66000 +0.15 |
6.74 | 6.41 | 6.56 | 121,538 |
| 10 Jul 23 |
6.51000 +0.14 |
6.65 | 6.24 | 6.40 | 55,330 |
| 07 Jul 23 |
6.37000 +0.20 |
6.41 | 6.08 | 6.17 | 22,124 |
| 06 Jul 23 |
6.17000 -0.37 |
6.50 | 6.12 | 6.49 | 49,926 |
| 05 Jul 23 |
6.54000 -0.15 |
6.78 | 6.43 | 6.58 | 49,381 |
| 03 Jul 23 |
6.69000 +0.13 |
6.78 | 6.51 | 6.74 | 54,670 |
| 30 Jun 23 |
6.56000 +0.06 |
6.70 | 6.44 | 6.70 | 48,227 |
| 29 Jun 23 |
6.50000 +0.02 |
6.70 | 6.38 | 6.55 | 54,657 |
| 28 Jun 23 |
6.48000 -0.02 |
6.56 | 6.40 | 6.41 | 32,832 |
| 27 Jun 23 |
6.50000 +0.12 |
6.59 | 6.30 | 6.46 | 58,266 |
| 26 Jun 23 |
6.38000 +0.05 |
6.56 | 6.21 | 6.23 | 53,342 |
| 23 Jun 23 |
6.33000 +0.22 |
6.33 | 5.77 | 6.00 | 145,541 |
| 22 Jun 23 |
6.11000 -0.55 |
6.69 | 6.08 | 6.55 | 38,402 |
| 21 Jun 23 |
6.66000 -0.14 |
6.79 | 6.60 | 6.78 | 56,781 |
| 20 Jun 23 |
6.80000 +0.01 |
6.86 | 6.62 | 6.71 | 94,220 |
| 16 Jun 23 |
6.79000 +0.01 |
6.88 | 6.51 | 6.70 | 114,689 |
| 15 Jun 23 |
6.78000 -0.04 |
6.97 | 6.72 | 6.78 | 96,798 |
| 14 Jun 23 |
6.82000 -0.08 |
6.95 | 6.76 | 6.79 | 137,877 |
| 13 Jun 23 |
6.90000 +0.03 |
7.03 | 6.86 | 6.90 | 91,326 |
| 12 Jun 23 |
6.87000 +0.15 |
6.93 | 6.79 | 6.79 | 81,351 |
| 09 Jun 23 |
6.72000 -0.03 |
6.89 | 6.62 | 6.74 | 81,193 |
| 08 Jun 23 |
6.75000 -0.17 |
6.98 | 6.63 | 6.67 | 88,641 |
| 07 Jun 23 |
6.92000 -0.08 |
7.17 | 6.83 | 7.00 | 41,871 |
| 06 Jun 23 |
7.00000 +0.31 |
7.00 | 6.60 | 6.68 | 97,876 |
| 05 Jun 23 |
6.69000 -0.05 |
6.81 | 6.61 | 6.70 | 138,490 |
| 02 Jun 23 |
6.74000 +0.22 |
6.77 | 6.39 | 6.50 | 178,234 |
| 01 Jun 23 |
6.52000 -0.16 |
6.74 | 6.34 | 6.74 | 206,613 |
| 31 May 23 |
6.68000 -0.04 |
6.78 | 6.35 | 6.63 | 223,883 |
| 30 May 23 |
6.72000 +0.56 |
6.75 | 6.12 | 6.16 | 205,102 |
| 26 May 23 |
6.16000 +0.15 |
6.37 | 5.99 | 6.07 | 119,919 |
| 25 May 23 |
6.01000 -0.11 |
6.13 | 5.97 | 6.13 | 47,447 |
| 24 May 23 |
6.12000 +0.24 |
6.12 | 5.63 | 5.84 | 91,349 |
| 23 May 23 |
5.88000 +0.07 |
6.16 | 5.80 | 5.92 | 90,873 |
| 22 May 23 |
5.81000 +0.55 |
5.85 | 5.16 | 5.26 | 107,571 |
| 19 May 23 |
5.26000 +0.36 |
5.44 | 4.96 | 4.96 | 74,666 |
| 18 May 23 |
4.90000 -0.05 |
5.12 | 4.89 | 4.95 | 143,317 |
| 17 May 23 |
4.95000 -0.21 |
5.13 | 4.93 | 5.06 | 112,619 |
| 16 May 23 |
5.16000 -0.03 |
5.20 | 5.07 | 5.13 | 51,941 |
| 15 May 23 |
5.19000 -0.07 |
5.41 | 5.10 | 5.20 | 85,461 |
| 12 May 23 |
5.26000 -0.04 |
5.40 | 5.14 | 5.35 | 64,627 |
| 11 May 23 |
5.30000 -0.12 |
5.40 | 5.06 | 5.38 | 116,187 |
| 10 May 23 |
5.42000 -0.22 |
6.05 | 5.10 | 5.75 | 95,300 |
| 09 May 23 |
5.64000 -0.05 |
5.76 | 5.56 | 5.76 | 72,129 |
| 08 May 23 |
5.69000 -0.13 |
5.89 | 5.65 | 5.81 | 83,604 |
| 05 May 23 |
5.82000 -0.12 |
6.10 | 5.53 | 5.98 | 75,992 |
| 04 May 23 |
5.94000 -0.41 |
6.35 | 5.85 | 6.33 | 110,714 |
| 03 May 23 |
6.35000 -0.19 |
6.80 | 6.17 | 6.46 | 87,192 |
| 02 May 23 |
6.54000 +0.07 |
6.78 | 6.11 | 6.44 | 95,690 |
| 01 May 23 |
6.47000 +0.19 |
6.54 | 6.36 | 6.44 | 77,393 |
| 28 Apr 23 |
6.28000 +0.32 |
6.29 | 5.99 | 6.10 | 130,040 |
| 27 Apr 23 |
5.96000 +0.22 |
5.96 | 5.69 | 5.75 | 23,327 |
| 26 Apr 23 |
5.74000 +0.03 |
5.91 | 5.58 | 5.71 | 32,570 |
| 25 Apr 23 |
5.71000 -0.28 |
6.07 | 5.62 | 5.87 | 72,045 |
| 24 Apr 23 |
5.99000 +0.12 |
5.99 | 5.72 | 5.87 | 24,191 |
| 21 Apr 23 |
5.87000 +0.39 |
5.90 | 5.49 | 5.49 | 59,410 |
| 20 Apr 23 |
5.48000 -0.21 |
5.84 | 5.45 | 5.66 | 49,985 |
| 19 Apr 23 |
5.69000 +0.04 |
5.98 | 5.54 | 5.74 | 68,407 |
| 18 Apr 23 |
5.65000 +0.37 |
5.65 | 5.22 | 5.36 | 71,763 |
| 17 Apr 23 |
5.28000 -0.14 |
5.47 | 5.22 | 5.42 | 76,959 |
| 14 Apr 23 |
5.42000 -0.01 |
5.46 | 5.32 | 5.43 | 21,054 |
| 13 Apr 23 |
5.43000 +0.01 |
5.56 | 5.34 | 5.37 | 38,780 |
| 12 Apr 23 |
5.42000 -0.20 |
5.78 | 5.38 | 5.78 | 27,365 |
| 11 Apr 23 |
5.62000 +0.00 |
5.73 | 5.44 | 5.55 | 62,781 |
| 10 Apr 23 |
5.62000 +0.09 |
5.71 | 5.35 | 5.47 | 57,737 |
| 06 Apr 23 |
5.53000 -0.28 |
5.95 | 5.32 | 5.88 | 124,554 |
| 05 Apr 23 |
5.81000 -0.34 |
6.14 | 5.66 | 6.14 | 75,614 |
| 04 Apr 23 |
6.15000 -0.36 |
6.50 | 6.08 | 6.45 | 26,030 |
| 03 Apr 23 |
6.51000 -0.25 |
6.72 | 6.48 | 6.58 | 40,571 |
| 31 Mar 23 |
6.76000 +0.01 |
6.83 | 6.66 | 6.67 | 21,912 |
| 30 Mar 23 |
6.75000 -0.02 |
6.82 | 6.64 | 6.80 | 59,473 |
| 29 Mar 23 |
6.77000 +0.28 |
6.90 | 6.42 | 6.58 | 252,822 |
| 28 Mar 23 |
6.49000 +0.39 |
6.49 | 5.97 | 6.15 | 62,206 |
| 27 Mar 23 |
6.10000 -0.43 |
6.57 | 5.91 | 6.45 | 142,123 |
| 24 Mar 23 |
6.53000 +0.06 |
6.53 | 6.23 | 6.36 | 74,461 |
| 23 Mar 23 |
6.47000 +0.29 |
6.49 | 6.03 | 6.35 | 50,003 |
| 22 Mar 23 |
6.18000 +0.08 |
6.27 | 5.99 | 6.10 | 94,255 |
| 21 Mar 23 |
6.10000 +0.51 |
6.10 | 5.61 | 5.70 | 65,553 |
| 20 Mar 23 |
5.59000 -0.19 |
5.85 | 5.55 | 5.85 | 94,744 |
| 17 Mar 23 |
5.78000 -0.23 |
6.05 | 5.75 | 5.99 | 65,329 |
| 16 Mar 23 |
6.01000 -0.05 |
6.09 | 5.83 | 6.00 | 67,559 |
| 15 Mar 23 |
6.06000 -0.11 |
6.15 | 5.83 | 6.07 | 55,097 |
| 14 Mar 23 |
6.17000 +0.11 |
6.28 | 6.04 | 6.22 | 45,386 |
| 13 Mar 23 |
6.06000 +0.46 |
6.09 | 5.55 | 5.55 | 161,680 |
| 10 Mar 23 |
5.60000 -0.62 |
6.23 | 5.48 | 6.14 | 209,536 |
| 09 Mar 23 |
6.22000 -0.11 |
6.45 | 6.16 | 6.27 | 49,476 |
| 08 Mar 23 |
6.33000 -0.01 |
6.52 | 6.21 | 6.52 | 63,228 |
| 07 Mar 23 |
6.34000 -0.21 |
6.70 | 6.21 | 6.62 | 105,192 |
| 06 Mar 23 |
6.55000 -0.20 |
6.78 | 6.49 | 6.66 | 43,287 |
| 03 Mar 23 |
6.75000 +0.05 |
6.85 | 6.69 | 6.73 | 75,895 |
| 02 Mar 23 |
6.70000 +0.32 |
6.72 | 6.39 | 6.39 | 50,931 |
| 01 Mar 23 |
6.38000 -0.20 |
6.66 | 6.33 | 6.47 | 52,579 |
| 28 Feb 23 |
6.58000 -0.14 |
6.80 | 6.31 | 6.68 | 755,754 |
| 27 Feb 23 |
6.72000 +0.17 |
6.83 | 6.40 | 6.54 | 144,830 |
| 24 Feb 23 |
6.55000 +0.07 |
6.60 | 6.27 | 6.45 | 90,077 |
| 23 Feb 23 |
6.48000 +0.09 |
6.55 | 6.23 | 6.40 | 173,388 |
| 22 Feb 23 |
6.39000 -0.16 |
6.59 | 6.32 | 6.49 | 83,981 |
| 21 Feb 23 |
6.55000 -0.35 |
6.70 | 6.32 | 6.65 | 116,435 |
| 17 Feb 23 |
6.90000 +0.16 |
6.96 | 6.55 | 6.78 | 190,948 |
| 16 Feb 23 |
6.74000 -0.11 |
6.88 | 6.38 | 6.61 | 586,861 |
| 15 Feb 23 |
6.85000 +0.03 |
7.33 | 6.24 | 7.04 | 1,025,794 |
| 14 Feb 23 |
6.82000 +0.22 |
6.82 | 6.48 | 6.68 | 204,307 |
| 13 Feb 23 |
6.60000 -0.13 |
6.78 | 6.51 | 6.67 | 155,712 |
| 10 Feb 23 |
6.73000 -0.05 |
6.86 | 6.46 | 6.86 | 152,867 |
| 09 Feb 23 |
6.78000 -0.22 |
7.35 | 6.74 | 7.17 | 220,512 |
| 08 Feb 23 |
7.00000 +0.11 |
7.09 | 6.79 | 6.79 | 197,515 |
| 07 Feb 23 |
6.89000 +0.03 |
6.92 | 6.66 | 6.81 | 145,895 |
| 06 Feb 23 |
6.86000 +0.16 |
7.05 | 6.70 | 6.78 | 291,153 |
| 03 Feb 23 |
6.70000 -0.68 |
7.27 | 6.64 | 7.21 | 154,791 |
| 02 Feb 23 |
7.38000 +0.22 |
7.55 | 7.15 | 7.29 | 263,489 |
| 01 Feb 23 |
7.16000 +0.27 |
7.21 | 6.73 | 6.81 | 133,491 |
| 31 Jan 23 |
6.89000 +0.22 |
7.04 | 6.36 | 6.70 | 96,431 |
| 30 Jan 23 |
6.67000 -0.11 |
6.77 | 6.45 | 6.58 | 61,467 |
| 27 Jan 23 |
6.78000 +0.05 |
6.91 | 6.51 | 6.61 | 94,873 |
| 26 Jan 23 |
6.73000 +0.39 |
6.85 | 6.20 | 6.52 | 78,577 |
| 25 Jan 23 |
6.34000 +0.20 |
6.57 | 5.86 | 6.04 | 107,623 |
| 24 Jan 23 |
6.14000 +0.27 |
6.25 | 5.85 | 5.85 | 70,449 |
| 23 Jan 23 |
5.87000 +0.20 |
5.91 | 5.59 | 5.91 | 89,212 |
| 20 Jan 23 |
5.67000 -0.03 |
5.89 | 5.65 | 5.89 | 121,588 |
| 19 Jan 23 |
5.70000 +0.10 |
5.71 | 5.46 | 5.62 | 284,226 |
| 18 Jan 23 |
5.60000 -0.10 |
5.99 | 5.57 | 5.76 | 92,605 |
| 17 Jan 23 |
5.70000 -0.18 |
5.90 | 5.50 | 5.69 | 159,788 |
| 13 Jan 23 |
5.88000 -0.15 |
6.10 | 5.75 | 6.10 | 164,863 |
| 12 Jan 23 |
6.03000 -0.22 |
6.30 | 5.95 | 6.30 | 102,013 |
| 11 Jan 23 |
6.25000 +0.10 |
6.25 | 6.00 | 6.15 | 66,136 |
| 10 Jan 23 |
6.15000 +0.05 |
6.26 | 5.94 | 6.19 | 92,273 |
| 09 Jan 23 |
6.10000 -0.05 |
6.40 | 6.07 | 6.12 | 67,374 |
| 06 Jan 23 |
6.15000 +0.01 |
6.30 | 5.88 | 6.23 | 69,902 |
| 05 Jan 23 |
6.14000 -0.15 |
6.22 | 5.99 | 6.17 | 77,328 |
| 04 Jan 23 |
6.29000 -0.15 |
6.59 | 6.08 | 6.45 | 183,836 |
| 03 Jan 23 |
6.44000 +0.01 |
6.66 | 6.16 | 6.53 | 271,039 |
| 30 Dec 22 |
6.43000 +0.93 |
6.52 | 5.46 | 5.46 | 207,844 |
| 29 Dec 22 |
5.50000 +0.42 |
5.55 | 5.08 | 5.08 | 132,365 |
| 28 Dec 22 |
5.08000 +0.17 |
5.19 | 4.80 | 4.86 | 175,862 |
| 27 Dec 22 |
4.91000 -0.39 |
5.30 | 4.88 | 5.30 | 224,956 |
| 23 Dec 22 |
5.30000 -0.50 |
5.78 | 5.22 | 5.78 | 127,963 |
| 22 Dec 22 |
5.80000 +0.05 |
6.09 | 5.49 | 5.66 | 374,778 |
| 21 Dec 22 |
5.75000 -0.04 |
6.12 | 5.68 | 5.81 | 145,682 |
| 20 Dec 22 |
5.79000 -0.05 |
6.00 | 5.66 | 5.77 | 307,774 |
| 19 Dec 22 |
5.84000 -0.19 |
5.99 | 5.63 | 5.88 | 144,149 |
| 16 Dec 22 |
6.03000 +0.42 |
6.08 | 5.50 | 5.50 | 263,253 |
| 15 Dec 22 |
5.61000 -0.45 |
5.94 | 5.37 | 5.89 | 295,664 |
| 14 Dec 22 |
6.06000 -0.02 |
6.09 | 5.88 | 5.88 | 168,330 |
| 13 Dec 22 |
6.08000 +0.44 |
6.10 | 5.85 | 5.85 | 203,082 |
| 12 Dec 22 |
5.64000 +0.01 |
5.73 | 5.48 | 5.55 | 116,979 |
| 09 Dec 22 |
5.63000 +0.08 |
5.77 | 5.41 | 5.46 | 68,048 |
| 08 Dec 22 |
5.55000 +0.09 |
5.90 | 5.45 | 5.70 | 143,752 |
| 07 Dec 22 |
5.46000 +0.20 |
5.46 | 5.19 | 5.34 | 73,281 |
| 06 Dec 22 |
5.26000 -0.13 |
5.30 | 5.15 | 5.30 | 63,447 |
| 05 Dec 22 |
5.39000 +0.23 |
5.77 | 5.16 | 5.18 | 191,791 |
| 02 Dec 22 |
5.16000 +0.08 |
5.17 | 4.89 | 5.06 | 77,976 |
| 01 Dec 22 |
5.08000 -0.04 |
5.36 | 4.99 | 5.02 | 186,542 |
| 30 Nov 22 |
5.12000 +0.25 |
5.25 | 4.89 | 4.97 | 243,987 |
| 29 Nov 22 |
4.87000 -0.08 |
5.03 | 4.72 | 4.94 | 160,292 |
| 28 Nov 22 |
4.95000 +0.28 |
5.04 | 4.65 | 4.65 | 318,695 |
| 25 Nov 22 |
4.67000 +0.14 |
4.71 | 4.51 | 4.65 | 51,443 |
| 23 Nov 22 |
4.53000 -0.05 |
4.63 | 4.45 | 4.54 | 74,224 |
| 22 Nov 22 |
4.58000 -0.07 |
4.63 | 4.37 | 4.57 | 293,675 |
| 21 Nov 22 |
4.65000 -0.20 |
4.85 | 4.45 | 4.85 | 316,682 |
| 18 Nov 22 |
4.85000 -0.01 |
4.99 | 4.77 | 4.88 | 241,274 |
| 17 Nov 22 |
4.86000 +0.00 |
5.10 | 4.55 | 5.01 | 432,858 |
| 16 Nov 22 |
4.86000 -1.78 |
5.82 | 4.75 | 5.82 | 795,982 |
| 15 Nov 22 |
6.64000 +0.66 |
6.64 | 6.00 | 6.00 | 464,322 |
| 14 Nov 22 |
5.98000 -0.23 |
6.24 | 5.63 | 6.24 | 142,281 |
| 11 Nov 22 |
6.21000 +0.58 |
6.27 | 5.51 | 5.51 | 95,503 |
| 10 Nov 22 |
5.63000 +0.65 |
5.67 | 5.28 | 5.28 | 96,290 |
| 09 Nov 22 |
4.98000 -0.17 |
5.48 | 4.75 | 5.30 | 110,038 |
| 08 Nov 22 |
5.15000 -0.94 |
5.49 | 4.96 | 5.49 | 145,191 |
| 14 Oct 22 |
6.09000 -0.32 |
6.56 | 6.05 | 6.42 | 15,106 |
| 13 Oct 22 |
6.41000 +0.27 |
6.42 | 5.95 | 6.01 | 161,102 |
| 12 Oct 22 |
6.14000 +0.17 |
6.23 | 5.83 | 5.90 | 88,085 |
| 11 Oct 22 |
5.97000 +0.01 |
6.06 | 5.68 | 6.03 | 64,997 |
| 10 Oct 22 |
5.96000 -0.38 |
6.41 | 5.91 | 6.41 | 46,440 |
| 07 Oct 22 |
6.34000 -0.15 |
6.54 | 6.23 | 6.45 | 37,962 |
| 06 Oct 22 |
6.49000 -0.04 |
6.61 | 6.14 | 6.46 | 46,952 |
| 05 Oct 22 |
6.53000 +0.11 |
6.54 | 6.13 | 6.36 | 36,895 |
| 04 Oct 22 |
6.42000 +0.11 |
6.63 | 6.31 | 6.47 | 88,807 |
| 03 Oct 22 |
6.31000 +0.45 |
6.34 | 5.82 | 5.92 | 100,492 |
| 30 Sep 22 |
5.86000 -0.22 |
6.18 | 5.86 | 6.01 | 40,015 |
| 29 Sep 22 |
6.08000 -0.15 |
6.21 | 5.96 | 6.06 | 77,785 |
| 28 Sep 22 |
6.23000 +0.04 |
6.40 | 6.19 | 6.23 | 56,116 |
| 27 Sep 22 |
6.19000 +0.02 |
6.51 | 6.07 | 6.11 | 200,051 |
| 26 Sep 22 |
6.17000 -0.27 |
6.51 | 6.01 | 6.40 | 86,085 |
| 23 Sep 22 |
6.44000 -0.16 |
6.68 | 6.37 | 6.46 | 76,464 |
| 22 Sep 22 |
6.60000 -0.37 |
7.00 | 6.59 | 7.00 | 56,959 |
| 21 Sep 22 |
6.97000 -0.06 |
7.21 | 6.85 | 6.98 | 30,205 |
| 20 Sep 22 |
7.03000 -0.01 |
7.05 | 6.85 | 7.00 | 47,151 |
| 19 Sep 22 |
7.04000 -0.23 |
7.28 | 7.03 | 7.11 | 79,398 |
| 16 Sep 22 |
7.27000 -0.44 |
7.71 | 6.96 | 7.50 | 62,046 |
| 15 Sep 22 |
7.71000 -0.18 |
8.16 | 7.71 | 7.72 | 47,602 |
| 14 Sep 22 |
7.89000 +0.04 |
8.00 | 7.65 | 7.79 | 26,498 |
| 13 Sep 22 |
7.85000 -0.25 |
8.00 | 7.61 | 7.61 | 28,824 |
| 12 Sep 22 |
8.10000 -0.02 |
8.20 | 7.97 | 8.11 | 24,979 |
| 09 Sep 22 |
8.12000 +0.28 |
8.25 | 7.95 | 8.03 | 52,255 |
| 08 Sep 22 |
7.84000 +0.13 |
7.86 | 7.61 | 7.69 | 44,548 |
| 07 Sep 22 |
7.71000 +0.04 |
8.00 | 7.48 | 7.77 | 65,206 |
| 06 Sep 22 |
7.67000 +0.27 |
7.87 | 7.20 | 7.43 | 90,832 |
| 02 Sep 22 |
7.40000 -0.09 |
8.00 | 7.26 | 7.63 | 59,993 |
| 01 Sep 22 |
7.49000 -0.23 |
7.55 | 7.03 | 7.55 | 66,712 |
| 31 Aug 22 |
7.72000 +0.10 |
7.99 | 7.61 | 7.62 | 54,605 |
| 30 Aug 22 |
7.62000 -0.21 |
7.93 | 7.41 | 7.83 | 172,272 |
| 29 Aug 22 |
7.83000 -0.08 |
8.04 | 7.79 | 7.84 | 37,848 |
| 26 Aug 22 |
7.91000 -0.08 |
8.13 | 7.75 | 8.02 | 141,650 |
| 25 Aug 22 |
7.99000 -0.10 |
8.08 | 7.69 | 8.01 | 141,420 |
| 24 Aug 22 |
8.09000 -0.13 |
8.51 | 7.99 | 8.11 | 219,554 |
| 23 Aug 22 |
8.22000 -0.05 |
8.36 | 8.08 | 8.36 | 21,038 |
| 22 Aug 22 |
8.27000 -0.19 |
8.49 | 8.03 | 8.29 | 79,782 |
| 19 Aug 22 |
8.46000 -0.11 |
8.51 | 8.10 | 8.48 | 71,838 |
| 18 Aug 22 |
8.57000 +0.12 |
8.80 | 8.20 | 8.55 | 213,759 |
| 17 Aug 22 |
8.45000 -0.49 |
8.73 | 8.39 | 8.73 | 91,188 |
| 16 Aug 22 |
8.94000 -0.28 |
9.22 | 8.70 | 9.15 | 129,813 |
| 15 Aug 22 |
9.22000 +0.79 |
9.42 | 8.42 | 8.52 | 191,824 |
| 12 Aug 22 |
8.43000 +0.02 |
8.59 | 8.10 | 8.58 | 235,730 |
| 11 Aug 22 |
8.41000 -0.34 |
8.99 | 8.29 | 8.77 | 83,639 |
| 10 Aug 22 |
8.75000 +0.55 |
9.64 | 8.61 | 8.61 | 152,721 |
| 09 Aug 22 |
8.20000 -0.40 |
8.75 | 8.08 | 8.57 | 85,920 |
| 08 Aug 22 |
8.60000 -0.11 |
9.30 | 8.51 | 8.76 | 90,753 |
| 05 Aug 22 |
8.71000 -0.49 |
9.55 | 8.71 | 9.11 | 137,929 |
| 04 Aug 22 |
9.20000 +0.00 |
9.74 | 9.13 | 9.44 | 139,287 |
| 03 Aug 22 |
9.20000 +0.40 |
9.38 | 8.90 | 8.90 | 85,675 |
| 02 Aug 22 |
8.80000 -0.04 |
9.43 | 8.55 | 8.69 | 113,726 |
| 01 Aug 22 |
8.84000 +0.51 |
8.97 | 8.22 | 8.25 | 197,935 |
| 29 Jul 22 |
8.33000 -0.27 |
8.78 | 8.27 | 8.56 | 41,886 |
| 28 Jul 22 |
8.60000 -0.01 |
8.77 | 8.43 | 8.52 | 52,128 |
| 27 Jul 22 |
8.61000 +0.35 |
8.67 | 8.27 | 8.41 | 35,651 |
| 26 Jul 22 |
8.26000 -0.72 |
9.17 | 8.25 | 8.92 | 101,602 |
| 25 Jul 22 |
8.98000 -0.33 |
9.41 | 8.97 | 9.36 | 133,810 |
| 22 Jul 22 |
9.31000 -1.51 |
10.80 | 9.31 | 10.80 | 40,331 |
| 21 Jul 22 |
10.82000 +0.27 |
10.82 | 10.37 | 10.58 | 155,020 |
| 20 Jul 22 |
10.55000 +0.82 |
10.60 | 9.59 | 9.76 | 239,480 |
| 19 Jul 22 |
9.73000 +0.11 |
9.91 | 9.32 | 9.32 | 33,820 |
| 18 Jul 22 |
9.62000 +0.52 |
9.78 | 9.24 | 9.24 | 41,222 |
| 15 Jul 22 |
9.10000 -0.34 |
9.57 | 8.45 | 9.46 | 65,569 |
| 14 Jul 22 |
9.44000 -0.48 |
9.92 | 9.42 | 9.92 | 81,925 |
| 13 Jul 22 |
9.92000 +0.37 |
9.99 | 9.10 | 9.10 | 191,869 |
| 12 Jul 22 |
9.55000 +0.03 |
9.63 | 9.03 | 9.52 | 221,655 |
| 11 Jul 22 |
9.52000 -0.17 |
9.70 | 9.39 | 9.47 | 215,963 |
| 08 Jul 22 |
9.69000 +0.34 |
9.73 | 9.27 | 9.28 | 39,862 |
| 07 Jul 22 |
9.35000 +0.26 |
9.49 | 9.13 | 9.13 | 40,711 |
| 06 Jul 22 |
9.09000 +0.18 |
9.35 | 8.63 | 9.01 | 77,661 |
| 05 Jul 22 |
8.91000 +0.64 |
8.98 | 8.18 | 8.18 | 55,224 |
| 01 Jul 22 |
8.27000 +0.02 |
8.36 | 8.13 | 8.23 | 34,600 |
| 30 Jun 22 |
8.25000 +0.15 |
8.27 | 7.80 | 7.96 | 70,497 |
| 29 Jun 22 |
8.10000 +0.14 |
8.11 | 7.82 | 8.00 | 35,766 |
| 28 Jun 22 |
7.96000 -0.73 |
8.73 | 7.82 | 8.73 | 43,830 |
| 27 Jun 22 |
8.69000 -0.28 |
8.99 | 8.58 | 8.99 | 54,905 |
| 24 Jun 22 |
8.97000 +0.50 |
8.97 | 8.29 | 8.49 | 625,611 |
| 23 Jun 22 |
8.47000 +0.00 |
8.64 | 8.30 | 8.49 | 57,390 |
| 22 Jun 22 |
8.47000 +0.07 |
8.91 | 8.31 | 8.31 | 52,081 |
| 21 Jun 22 |
8.40000 +0.12 |
8.67 | 8.30 | 8.33 | 37,595 |
| 17 Jun 22 |
8.28000 +0.15 |
8.57 | 8.09 | 8.10 | 62,268 |
| 16 Jun 22 |
8.13000 +0.07 |
8.13 | 7.66 | 7.93 | 131,280 |
| 15 Jun 22 |
8.06000 +0.30 |
8.18 | 7.84 | 7.84 | 60,114 |
| 14 Jun 22 |
7.76000 -0.14 |
8.12 | 7.60 | 8.07 | 63,673 |
| 13 Jun 22 |
7.90000 -0.98 |
8.63 | 7.82 | 8.51 | 65,068 |
| 10 Jun 22 |
8.88000 -0.07 |
8.97 | 8.60 | 8.94 | 63,027 |
| 09 Jun 22 |
8.95000 -0.37 |
10.15 | 8.95 | 9.38 | 50,152 |
| 08 Jun 22 |
9.32000 -0.12 |
9.49 | 9.20 | 9.33 | 37,670 |
| 07 Jun 22 |
9.44000 +0.37 |
9.48 | 9.01 | 9.01 | 68,337 |
| 06 Jun 22 |
9.07000 -0.34 |
9.74 | 9.02 | 9.53 | 90,099 |
| 03 Jun 22 |
9.41000 +0.13 |
9.50 | 9.16 | 9.20 | 130,171 |
| 02 Jun 22 |
9.28000 +0.35 |
9.50 | 8.94 | 8.94 | 229,711 |
| 01 Jun 22 |
8.93000 +0.00 |
9.18 | 8.88 | 8.92 | 176,982 |
| 31 May 22 |
8.93000 -0.84 |
9.93 | 8.93 | 9.77 | 646,559 |
| 27 May 22 |
9.77000 +0.46 |
9.91 | 9.50 | 9.50 | 137,546 |
| 26 May 22 |
9.31000 -0.01 |
9.65 | 9.24 | 9.39 | 113,065 |
| 25 May 22 |
9.32000 +0.28 |
9.65 | 8.98 | 9.04 | 69,420 |
| 24 May 22 |
9.04000 +0.03 |
9.44 | 8.85 | 9.12 | 99,638 |
| 23 May 22 |
9.01000 -0.13 |
9.48 | 8.92 | 9.15 | 94,774 |
| 20 May 22 |
9.14000 +0.10 |
9.47 | 8.94 | 9.18 | 149,005 |
| 19 May 22 |
9.04000 +0.15 |
9.46 | 8.82 | 9.17 | 113,817 |
| 18 May 22 |
8.89000 -0.14 |
9.34 | 8.76 | 9.00 | 153,205 |
| 17 May 22 |
9.03000 +0.40 |
9.21 | 8.82 | 8.93 | 287,772 |
| 16 May 22 |
8.63000 -0.27 |
9.16 | 8.46 | 8.77 | 253,919 |
| 13 May 22 |
8.90000 +0.02 |
9.45 | 8.76 | 9.19 | 304,717 |
| 12 May 22 |
8.88000 +0.15 |
9.64 | 8.55 | 8.86 | 424,664 |
| 11 May 22 |
8.73000 -0.18 |
9.05 | 8.23 | 8.23 | 225,627 |
| 10 May 22 |
8.91000 -0.64 |
10.19 | 8.86 | 10.19 | 166,045 |
| 09 May 22 |
9.55000 -2.03 |
11.13 | 9.45 | 11.13 | 199,124 |
| 06 May 22 |
11.58000 -0.55 |
12.00 | 11.19 | 12.00 | 88,735 |
| 05 May 22 |
12.13000 -0.82 |
13.07 | 12.08 | 12.59 | 91,544 |
| 04 May 22 |
12.95000 +0.40 |
13.01 | 12.21 | 12.41 | 57,842 |
| 03 May 22 |
12.55000 -0.04 |
12.73 | 12.35 | 12.73 | 69,387 |
| 02 May 22 |
12.59000 -0.08 |
12.78 | 12.16 | 12.19 | 81,053 |
| 29 Apr 22 |
12.67000 -0.81 |
13.72 | 12.65 | 13.42 | 41,793 |
| 28 Apr 22 |
13.48000 +0.47 |
13.54 | 12.88 | 13.32 | 62,818 |
| 27 Apr 22 |
13.01000 -0.02 |
13.35 | 12.90 | 13.09 | 59,735 |
| 26 Apr 22 |
13.03000 -0.44 |
13.76 | 12.76 | 13.50 | 102,419 |
| 25 Apr 22 |
13.47000 +0.34 |
13.69 | 12.95 | 13.00 | 85,996 |
| 22 Apr 22 |
13.13000 -0.05 |
13.68 | 13.10 | 13.11 | 68,167 |
| 21 Apr 22 |
13.18000 -0.43 |
13.86 | 13.10 | 13.86 | 65,671 |
| 20 Apr 22 |
13.61000 -0.19 |
14.49 | 13.55 | 13.83 | 69,046 |
| 19 Apr 22 |
13.80000 +0.70 |
13.96 | 13.03 | 13.10 | 59,984 |
| 18 Apr 22 |
13.10000 -0.59 |
13.62 | 13.07 | 13.55 | 78,717 |
| 14 Apr 22 |
13.69000 -0.40 |
14.00 | 13.55 | 14.00 | 77,958 |
| 13 Apr 22 |
14.09000 +0.91 |
14.30 | 12.67 | 13.10 | 92,396 |
| 12 Apr 22 |
13.18000 +0.06 |
13.69 | 13.03 | 13.36 | 39,898 |
| 11 Apr 22 |
13.12000 +0.22 |
13.34 | 12.56 | 12.68 | 64,169 |
| 08 Apr 22 |
12.90000 -0.11 |
13.09 | 12.39 | 12.85 | 126,168 |
| 07 Apr 22 |
13.01000 +0.07 |
13.12 | 12.30 | 12.81 | 132,077 |
| 06 Apr 22 |
12.94000 -0.35 |
13.34 | 12.62 | 13.10 | 75,373 |
| 05 Apr 22 |
13.29000 -0.80 |
13.90 | 13.10 | 13.90 | 86,280 |
| 04 Apr 22 |
14.09000 +0.66 |
14.23 | 13.39 | 13.70 | 81,892 |
| 01 Apr 22 |
13.43000 +0.48 |
13.45 | 12.82 | 13.17 | 44,655 |
| 31 Mar 22 |
12.95000 -0.25 |
13.50 | 12.56 | 13.38 | 47,578 |
| 30 Mar 22 |
13.20000 -0.76 |
14.09 | 13.10 | 13.82 | 105,380 |
| 29 Mar 22 |
13.96000 +0.86 |
14.13 | 13.22 | 13.22 | 142,173 |
| 28 Mar 22 |
13.10000 +0.30 |
13.26 | 12.58 | 12.90 | 56,211 |
| 25 Mar 22 |
12.80000 -0.77 |
13.74 | 12.61 | 13.63 | 67,478 |
| 24 Mar 22 |
13.57000 +0.43 |
13.63 | 12.57 | 13.15 | 96,881 |
| 23 Mar 22 |
13.14000 -0.40 |
13.55 | 13.05 | 13.41 | 55,353 |
| 22 Mar 22 |
13.54000 +0.42 |
13.79 | 13.14 | 13.19 | 81,733 |
| 21 Mar 22 |
13.12000 -0.38 |
13.57 | 13.00 | 13.39 | 66,737 |
| 18 Mar 22 |
13.50000 +0.70 |
13.54 | 12.76 | 12.76 | 84,994 |
| 17 Mar 22 |
12.80000 +0.51 |
12.93 | 12.31 | 12.31 | 208,859 |
| 16 Mar 22 |
12.29000 +0.36 |
12.86 | 11.92 | 12.12 | 247,865 |
| 15 Mar 22 |
11.93000 +0.22 |
11.98 | 11.50 | 11.60 | 157,708 |
| 14 Mar 22 |
11.71000 -0.44 |
12.26 | 11.53 | 11.97 | 104,717 |
| 11 Mar 22 |
12.15000 -0.48 |
12.86 | 12.11 | 12.86 | 60,875 |
| 10 Mar 22 |
12.63000 -0.73 |
13.22 | 12.35 | 13.17 | 54,286 |
| 09 Mar 22 |
13.36000 +0.15 |
13.90 | 12.94 | 13.74 | 109,529 |
| 08 Mar 22 |
13.21000 -0.38 |
13.79 | 13.11 | 13.54 | 78,753 |
| 07 Mar 22 |
13.59000 +0.09 |
14.39 | 13.21 | 13.56 | 113,460 |
| 04 Mar 22 |
13.50000 -0.52 |
14.42 | 13.30 | 14.00 | 37,459 |
| 03 Mar 22 |
14.02000 -0.41 |
14.56 | 13.83 | 14.56 | 92,715 |
| 02 Mar 22 |
14.43000 +0.10 |
14.52 | 13.91 | 14.34 | 54,163 |
| 01 Mar 22 |
14.33000 +0.45 |
14.83 | 13.65 | 13.88 | 135,671 |
| 28 Feb 22 |
13.88000 +0.30 |
14.18 | 13.35 | 13.38 | 51,781 |
| 25 Feb 22 |
13.58000 -0.16 |
13.79 | 13.09 | 13.79 | 63,424 |
| 24 Feb 22 |
13.74000 +1.23 |
13.75 | 12.00 | 12.00 | 74,891 |
| 23 Feb 22 |
12.51000 -0.03 |
13.65 | 12.51 | 13.34 | 305,367 |
| 22 Feb 22 |
12.54000 -0.17 |
12.91 | 12.28 | 12.37 | 139,175 |
| 18 Feb 22 |
12.71000 -0.14 |
13.07 | 12.45 | 13.07 | 119,835 |
| 17 Feb 22 |
12.85000 -1.26 |
13.82 | 12.83 | 13.82 | 216,060 |
| 16 Feb 22 |
14.11000 -0.35 |
15.02 | 13.57 | 14.65 | 166,707 |
| 15 Feb 22 |
14.46000 +0.38 |
14.80 | 14.34 | 14.34 | 121,199 |
| 14 Feb 22 |
14.08000 +0.38 |
14.50 | 13.75 | 13.77 | 105,348 |
| 11 Feb 22 |
13.70000 -0.52 |
14.29 | 13.25 | 14.04 | 90,653 |
| 10 Feb 22 |
14.22000 -0.48 |
15.22 | 14.21 | 14.42 | 51,255 |
| 09 Feb 22 |
14.70000 +0.47 |
14.73 | 13.78 | 14.57 | 123,500 |
| 08 Feb 22 |
14.23000 +0.68 |
14.31 | 13.47 | 13.47 | 105,807 |
| 07 Feb 22 |
13.55000 -0.16 |
14.18 | 13.31 | 13.67 | 56,508 |
| 04 Feb 22 |
13.71000 +0.76 |
14.03 | 12.92 | 12.92 | 100,368 |
| 03 Feb 22 |
12.95000 -0.67 |
13.52 | 12.94 | 13.23 | 46,108 |
| 02 Feb 22 |
13.62000 -0.61 |
14.31 | 13.21 | 14.29 | 82,530 |
| 01 Feb 22 |
14.23000 -0.16 |
14.97 | 13.97 | 14.49 | 97,429 |
| 31 Jan 22 |
14.39000 +0.97 |
14.55 | 13.34 | 13.34 | 210,692 |
| 28 Jan 22 |
13.42000 +0.81 |
13.43 | 11.88 | 12.53 | 137,861 |
| 27 Jan 22 |
12.61000 -0.77 |
13.76 | 12.59 | 13.52 | 83,088 |
| 26 Jan 22 |
13.38000 -0.18 |
14.44 | 13.17 | 13.87 | 162,798 |
| 25 Jan 22 |
13.56000 -0.47 |
14.19 | 13.27 | 13.69 | 261,248 |
| 24 Jan 22 |
14.03000 -0.91 |
14.87 | 13.58 | 14.81 | 288,160 |
| 21 Jan 22 |
14.94000 -1.23 |
16.06 | 14.89 | 15.99 | 124,979 |
| 20 Jan 22 |
16.17000 -0.44 |
17.08 | 16.16 | 16.79 | 273,883 |
| 19 Jan 22 |
16.61000 +0.11 |
17.12 | 15.55 | 16.66 | 538,044 |
| 18 Jan 22 |
16.50000 -0.52 |
16.94 | 16.25 | 16.50 | 157,520 |
| 14 Jan 22 |
17.02000 +0.25 |
17.34 | 16.36 | 16.44 | 127,809 |
| 13 Jan 22 |
16.77000 -0.73 |
17.81 | 16.71 | 17.60 | 62,801 |
| 12 Jan 22 |
17.50000 -0.52 |
18.31 | 17.35 | 18.00 | 73,183 |
| 11 Jan 22 |
18.02000 +0.81 |
18.11 | 16.96 | 16.96 | 123,924 |
| 10 Jan 22 |
17.21000 -0.26 |
17.51 | 16.55 | 17.21 | 121,786 |
| 07 Jan 22 |
17.47000 -0.25 |
18.16 | 17.05 | 17.86 | 78,721 |
| 06 Jan 22 |
17.72000 +0.54 |
18.28 | 16.54 | 17.82 | 192,050 |
| 05 Jan 22 |
17.18000 -0.66 |
18.21 | 17.04 | 17.53 | 196,704 |
| 04 Jan 22 |
17.84000 +0.32 |
17.93 | 17.03 | 17.28 | 107,106 |
| 03 Jan 22 |
17.52000 -0.39 |
18.04 | 17.20 | 18.04 | 138,235 |
| 31 Dec 21 |
17.91000 +0.26 |
18.06 | 17.44 | 17.50 | 159,703 |
| 30 Dec 21 |
17.65000 +0.18 |
18.04 | 17.39 | 17.42 | 154,147 |
| 29 Dec 21 |
17.47000 -0.42 |
17.92 | 17.15 | 17.92 | 121,252 |
| 28 Dec 21 |
17.89000 -0.47 |
18.51 | 17.65 | 18.35 | 133,328 |
| 27 Dec 21 |
18.36000 +0.07 |
18.64 | 18.09 | 18.15 | 83,863 |
| 23 Dec 21 |
18.29000 +0.55 |
18.38 | 17.29 | 17.84 | 173,237 |
| 22 Dec 21 |
17.74000 +0.16 |
18.00 | 17.38 | 17.77 | 87,617 |
| 21 Dec 21 |
17.58000 +0.49 |
17.86 | 17.00 | 17.26 | 209,293 |
| 20 Dec 21 |
17.09000 +0.64 |
17.55 | 16.26 | 16.31 | 195,651 |
| 17 Dec 21 |
16.45000 +0.82 |
16.86 | 15.19 | 15.46 | 498,043 |
| 16 Dec 21 |
15.63000 +0.02 |
15.90 | 15.10 | 15.73 | 436,913 |
| 15 Dec 21 |
15.61000 +0.22 |
15.97 | 15.15 | 15.31 | 225,281 |
| 14 Dec 21 |
15.39000 +0.66 |
15.58 | 14.44 | 14.58 | 1,316,684 |
| 13 Dec 21 |
14.73000 -1.20 |
16.01 | 14.70 | 15.77 | 182,555 |
| 10 Dec 21 |
15.93000 -0.37 |
16.72 | 15.30 | 16.31 | 367,883 |
| 09 Dec 21 |
16.30000 -1.15 |
17.95 | 16.02 | 17.59 | 150,718 |
| 08 Dec 21 |
17.45000 +0.97 |
17.66 | 15.97 | 17.10 | 392,133 |
| 07 Dec 21 |
16.48000 +0.85 |
17.16 | 15.77 | 16.01 | 299,144 |
| 06 Dec 21 |
15.63000 -0.05 |
16.72 | 14.65 | 16.72 | 227,667 |
| 03 Dec 21 |
15.68000 -1.47 |
17.13 | 15.41 | 17.13 | 163,266 |
| 02 Dec 21 |
17.15000 +0.65 |
17.39 | 16.10 | 16.50 | 354,941 |
| 01 Dec 21 |
16.50000 -0.86 |
18.19 | 16.50 | 17.64 | 238,399 |
| 30 Nov 21 |
17.36000 +0.82 |
17.46 | 16.39 | 16.50 | 268,888 |
| 29 Nov 21 |
16.54000 -0.91 |
18.02 | 16.27 | 17.82 | 190,911 |
| 26 Nov 21 |
17.45000 -0.55 |
18.29 | 17.19 | 17.67 | 123,508 |
| 24 Nov 21 |
18.00000 -0.58 |
18.84 | 17.75 | 18.00 | 921,180 |
| 23 Nov 21 |
18.58000 -1.01 |
19.80 | 17.77 | 19.71 | 298,604 |
| 22 Nov 21 |
19.59000 -0.13 |
19.80 | 18.76 | 19.80 | 244,588 |
| 19 Nov 21 |
19.72000 +0.32 |
19.80 | 19.31 | 19.34 | 101,812 |
| 18 Nov 21 |
19.40000 +0.27 |
19.80 | 18.96 | 19.41 | 238,060 |
| 17 Nov 21 |
19.13000 -0.72 |
20.97 | 18.98 | 20.00 | 1,083,610 |
| 16 Nov 21 |
19.85000 +0.11 |
19.90 | 18.89 | 19.34 | 273,464 |
| 15 Nov 21 |
19.74000 +1.27 |
20.12 | 18.40 | 18.43 | 1,067,464 |
| 12 Nov 21 |
18.47000 +0.66 |
18.65 | 17.42 | 17.42 | 233,498 |
| 11 Nov 21 |
17.81000 +1.56 |
18.00 | 16.50 | 16.50 | 311,983 |
| 10 Nov 21 |
16.25000 -2.50 |
19.26 | 16.06 | 18.50 | 445,336 |
| 09 Nov 21 |
18.75000 -0.57 |
19.32 | 18.33 | 19.32 | 189,257 |
| 08 Nov 21 |
19.32000 -0.53 |
19.90 | 18.81 | 19.70 | 245,064 |
| 05 Nov 21 |
19.85000 +0.22 |
19.92 | 18.89 | 19.30 | 30,232 |
| 04 Nov 21 |
19.63000 -0.45 |
20.48 | 19.23 | 20.00 | 82,675 |
| 03 Nov 21 |
20.08000 +0.82 |
20.18 | 19.36 | 19.41 | 23,417 |
| 02 Nov 21 |
19.26000 -0.13 |
19.97 | 18.86 | 19.31 | 87,245 |
| 01 Nov 21 |
19.39000 +0.15 |
19.40 | 18.35 | 19.00 | 113,031 |
| 29 Oct 21 |
19.24000 -0.16 |
19.50 | 19.00 | 19.26 | 23,178 |
| 28 Oct 21 |
19.40000 +0.50 |
19.79 | 19.00 | 19.00 | 15,882 |
| 27 Oct 21 |
18.90000 +0.07 |
19.18 | 18.45 | 18.95 | 118,217 |
| 26 Oct 21 |
18.83000 -0.61 |
20.00 | 18.69 | 19.49 | 69,922 |
| 25 Oct 21 |
19.44000 +0.05 |
19.97 | 19.24 | 19.27 | 55,704 |
| 22 Oct 21 |
19.39000 -1.22 |
20.52 | 19.39 | 20.52 | 44,208 |
| 21 Oct 21 |
20.61000 +0.50 |
20.68 | 19.64 | 19.96 | 54,106 |
| 20 Oct 21 |
20.11000 -0.34 |
20.93 | 19.75 | 20.71 | 31,834 |
| 19 Oct 21 |
20.45000 +0.01 |
21.41 | 20.22 | 20.58 | 51,325 |
| 18 Oct 21 |
20.44000 +0.41 |
21.27 | 19.26 | 19.76 | 101,051 |
| 15 Oct 21 |
20.03000 -0.21 |
20.61 | 20.00 | 20.52 | 62,347 |
| 14 Oct 21 |
20.24000 +0.38 |
20.75 | 20.02 | 20.20 | 43,063 |
| 13 Oct 21 |
19.86000 +0.83 |
20.13 | 19.12 | 19.34 | 92,459 |
| 12 Oct 21 |
19.03000 +0.03 |
19.39 | 18.80 | 19.34 | 59,240 |
| 11 Oct 21 |
19.00000 -0.74 |
20.46 | 18.88 | 19.77 | 29,485 |
| 08 Oct 21 |
19.74000 -0.25 |
20.44 | 19.53 | 19.85 | 29,870 |
| 07 Oct 21 |
19.99000 +0.65 |
20.31 | 19.20 | 19.91 | 56,690 |
| 06 Oct 21 |
19.34000 -0.03 |
19.81 | 18.54 | 19.07 | 81,731 |
| 05 Oct 21 |
19.37000 +0.54 |
19.96 | 18.62 | 18.99 | 27,814 |
| 04 Oct 21 |
18.83000 -1.52 |
20.01 | 18.01 | 20.01 | 146,867 |
| 01 Oct 21 |
20.35000 -0.58 |
21.08 | 20.25 | 20.65 | 52,789 |
| 30 Sep 21 |
20.93000 -0.32 |
21.60 | 20.71 | 21.37 | 240,636 |
| 29 Sep 21 |
21.25000 -0.09 |
22.59 | 20.79 | 21.41 | 273,577 |
| 28 Sep 21 |
21.34000 -0.19 |
21.99 | 21.07 | 21.14 | 101,140 |
| 27 Sep 21 |
21.53000 +0.37 |
22.00 | 20.47 | 21.15 | 96,290 |
| 24 Sep 21 |
21.16000 +0.28 |
21.50 | 20.11 | 20.83 | 60,303 |
| 23 Sep 21 |
20.88000 +0.66 |
21.20 | 19.83 | 20.42 | 64,933 |
| 22 Sep 21 |
20.22000 -1.21 |
21.79 | 19.80 | 21.68 | 256,088 |
| 21 Sep 21 |
21.43000 +0.50 |
21.83 | 20.41 | 21.01 | 65,373 |
| 20 Sep 21 |
20.93000 -1.79 |
22.48 | 20.57 | 21.85 | 32,476 |
| 17 Sep 21 |
22.72000 +0.38 |
23.00 | 22.41 | 22.89 | 187,015 |
| 16 Sep 21 |
22.34000 +0.48 |
22.91 | 21.60 | 21.60 | 112,366 |
| 15 Sep 21 |
21.86000 -0.05 |
23.00 | 21.65 | 22.00 | 115,452 |
| 14 Sep 21 |
21.91000 +0.56 |
21.99 | 21.00 | 21.00 | 98,517 |
| 13 Sep 21 |
21.35000 +0.42 |
21.85 | 20.88 | 21.37 | 89,600 |
| 10 Sep 21 |
20.93000 -0.23 |
21.52 | 20.82 | 21.18 | 31,016 |
| 09 Sep 21 |
21.16000 +0.82 |
21.57 | 19.81 | 20.30 | 77,362 |
| 08 Sep 21 |
20.34000 -0.70 |
21.18 | 20.01 | 20.98 | 57,659 |
| 07 Sep 21 |
21.04000 -0.15 |
21.23 | 20.70 | 20.99 | 23,256 |
| 03 Sep 21 |
21.19000 +0.06 |
21.34 | 20.70 | 20.88 | 45,231 |
| 02 Sep 21 |
21.13000 +1.07 |
21.41 | 20.17 | 20.17 | 68,979 |
| 01 Sep 21 |
20.06000 +0.96 |
20.41 | 18.95 | 19.23 | 126,179 |
| 31 Aug 21 |
19.10000 -0.09 |
19.36 | 18.99 | 19.25 | 84,054 |
| 30 Aug 21 |
19.19000 +0.48 |
19.37 | 18.68 | 18.68 | 93,350 |
| 27 Aug 21 |
18.71000 +0.30 |
18.85 | 18.09 | 18.35 | 139,914 |
| 26 Aug 21 |
18.41000 -0.46 |
18.90 | 18.31 | 18.81 | 62,335 |
| 25 Aug 21 |
18.87000 -0.02 |
19.17 | 18.59 | 18.88 | 59,986 |
| 24 Aug 21 |
18.89000 -0.34 |
19.35 | 18.22 | 19.04 | 165,270 |
| 23 Aug 21 |
19.23000 -0.72 |
20.20 | 19.20 | 20.12 | 55,967 |
| 20 Aug 21 |
19.95000 -0.39 |
20.47 | 19.66 | 20.42 | 87,092 |
| 19 Aug 21 |
20.34000 -0.40 |
20.92 | 20.25 | 20.36 | 116,729 |
| 18 Aug 21 |
20.74000 -0.22 |
21.15 | 20.51 | 20.81 | 91,970 |
| 17 Aug 21 |
20.96000 -1.35 |
22.40 | 20.72 | 22.30 | 224,455 |
| 16 Aug 21 |
22.31000 -0.69 |
22.63 | 21.66 | 22.20 | 139,953 |
| 13 Aug 21 |
23.00000 +1.57 |
23.48 | 21.10 | 21.11 | 302,238 |
| 12 Aug 21 |
21.43000 +0.83 |
21.52 | 19.70 | 20.32 | 244,069 |
| 11 Aug 21 |
20.60000 -4.16 |
25.49 | 20.53 | 24.80 | 495,972 |
| 10 Aug 21 |
24.76000 +0.68 |
24.81 | 23.95 | 24.50 | 197,810 |
| 09 Aug 21 |
24.08000 -0.18 |
24.50 | 23.79 | 24.50 | 147,395 |
| 06 Aug 21 |
24.26000 -0.07 |
24.48 | 24.10 | 24.22 | 80,335 |
| 05 Aug 21 |
24.33000 -0.24 |
24.87 | 24.17 | 24.87 | 83,303 |
| 04 Aug 21 |
24.57000 +0.38 |
24.61 | 24.12 | 24.36 | 58,674 |
| 03 Aug 21 |
24.19000 -0.29 |
24.65 | 23.63 | 24.65 | 115,927 |
| 02 Aug 21 |
24.48000 +0.50 |
24.70 | 23.81 | 24.19 | 63,247 |
| 30 Jul 21 |
23.98000 +0.08 |
24.17 | 23.67 | 23.84 | 48,904 |
| 29 Jul 21 |
23.90000 +0.41 |
23.98 | 23.00 | 23.05 | 37,730 |
| 28 Jul 21 |
23.49000 -0.83 |
24.85 | 23.46 | 24.25 | 61,056 |
| 27 Jul 21 |
24.32000 +0.12 |
25.28 | 23.77 | 24.43 | 107,153 |
| 26 Jul 21 |
24.20000 -0.50 |
25.50 | 24.10 | 25.02 | 181,593 |
| 23 Jul 21 |
24.70000 +0.75 |
24.75 | 23.60 | 24.09 | 44,644 |
| 22 Jul 21 |
23.95000 +1.06 |
24.15 | 22.62 | 23.00 | 173,166 |
| 21 Jul 21 |
22.89000 -0.02 |
23.35 | 22.48 | 22.75 | 41,856 |
| 20 Jul 21 |
22.91000 -0.40 |
24.48 | 22.72 | 23.55 | 118,697 |
| 19 Jul 21 |
23.31000 +0.45 |
23.48 | 22.01 | 22.30 | 122,509 |
| 16 Jul 21 |
22.86000 +0.13 |
23.16 | 22.41 | 22.93 | 214,779 |
| 15 Jul 21 |
22.73000 +0.63 |
23.20 | 22.01 | 22.25 | 571,991 |
| 14 Jul 21 |
22.10000 +0.45 |
22.94 | 21.50 | 21.80 | 123,416 |
| 13 Jul 21 |
21.65000 -0.35 |
22.41 | 21.12 | 21.64 | 79,356 |
| 12 Jul 21 |
22.00000 -0.55 |
24.70 | 21.15 | 22.55 | 318,053 |
| 09 Jul 21 |
22.55000 +1.68 |
22.61 | 21.07 | 21.16 | 133,250 |
| 08 Jul 21 |
20.87000 +0.44 |
21.04 | 19.72 | 20.11 | 970,538 |
| 07 Jul 21 |
20.43000 +0.29 |
20.50 | 19.95 | 20.33 | 79,151 |
| 06 Jul 21 |
20.14000 +0.50 |
20.54 | 19.80 | 19.80 | 148,518 |
| 02 Jul 21 |
19.64000 +0.08 |
19.79 | 19.40 | 19.50 | 42,889 |
| 01 Jul 21 |
19.56000 -0.14 |
19.79 | 19.26 | 19.70 | 147,639 |
| 30 Jun 21 |
19.70000 +0.43 |
19.86 | 19.25 | 19.54 | 324,902 |
| 29 Jun 21 |
19.27000 +0.92 |
19.39 | 18.76 | 19.00 | 254,783 |
| 28 Jun 21 |
18.35000 -0.43 |
19.27 | 17.81 | 19.02 | 280,658 |
| 25 Jun 21 |
18.78000 -0.54 |
19.49 | 18.55 | 19.35 | 222,628 |
| 24 Jun 21 |
19.32000 +0.29 |
19.72 | 19.08 | 19.08 | 214,238 |
| 23 Jun 21 |
19.03000 -0.08 |
20.12 | 18.82 | 19.31 | 112,594 |
| 22 Jun 21 |
19.11000 +0.29 |
19.49 | 18.74 | 18.86 | 160,397 |
| 21 Jun 21 |
18.82000 -0.25 |
19.36 | 18.40 | 19.25 | 234,757 |
| 18 Jun 21 |
19.07000 -0.70 |
19.61 | 18.71 | 19.57 | 291,064 |
| 17 Jun 21 |
19.77000 -0.54 |
20.49 | 19.13 | 20.15 | 141,929 |
| 16 Jun 21 |
20.31000 +0.00 |
20.42 | 19.05 | 20.17 | 293,683 |
| 15 Jun 21 |
20.31000 -0.99 |
21.30 | 20.24 | 21.10 | 341,556 |
| 14 Jun 21 |
21.30000 -0.43 |
22.05 | 21.12 | 21.98 | 123,952 |
| 11 Jun 21 |
21.73000 -0.29 |
22.11 | 21.52 | 21.99 | 132,328 |
| 10 Jun 21 |
22.02000 +0.12 |
22.17 | 21.71 | 21.90 | 190,050 |
| 09 Jun 21 |
21.90000 -0.03 |
22.16 | 21.82 | 22.12 | 159,500 |
| 08 Jun 21 |
21.93000 +0.13 |
22.20 | 21.60 | 21.98 | 368,720 |
| 07 Jun 21 |
21.80000 +0.01 |
22.34 | 21.00 | 21.88 | 163,725 |
| 04 Jun 21 |
21.79000 +0.18 |
21.81 | 21.49 | 21.59 | 127,758 |
| 03 Jun 21 |
21.61000 +0.11 |
22.33 | 21.21 | 21.25 | 178,977 |
| 02 Jun 21 |
21.50000 -0.03 |
21.72 | 21.30 | 21.56 | 66,491 |
| 01 Jun 21 |
21.53000 +0.19 |
21.95 | 21.45 | 21.59 | 195,244 |
| 28 May 21 |
21.34000 -0.21 |
21.65 | 21.25 | 21.54 | 98,436 |
| 27 May 21 |
21.55000 +0.71 |
21.99 | 21.00 | 21.00 | 200,685 |
| 26 May 21 |
20.84000 -0.36 |
21.50 | 20.21 | 21.39 | 192,162 |
| 25 May 21 |
21.20000 +0.20 |
21.32 | 20.29 | 20.88 | 135,775 |
| 24 May 21 |
21.00000 +0.20 |
21.32 | 20.27 | 20.45 | 223,280 |
| 21 May 21 |
20.80000 -0.49 |
21.33 | 20.67 | 21.20 | 85,151 |
| 20 May 21 |
21.29000 +0.00 |
21.85 | 20.97 | 21.50 | 198,101 |
| 19 May 21 |
21.29000 +0.32 |
21.75 | 21.00 | 21.49 | 228,455 |
| 18 May 21 |
20.97000 -0.42 |
21.25 | 20.50 | 21.25 | 333,752 |
| 17 May 21 |
21.39000 +0.05 |
21.56 | 20.92 | 21.27 | 186,285 |
| 14 May 21 |
21.34000 +0.09 |
21.69 | 21.00 | 21.15 | 364,502 |
| 13 May 21 |
21.25000 -0.62 |
22.99 | 21.24 | 22.94 | 846,158 |
| 12 May 21 |
21.87000 +0.00 |
22.00 | 19.75 | 20.76 | 5,663,349 |