FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Indie Semiconductor Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
1.83000 -0.04 |
1.97 | 1.79 | 1.83 | 6,477,089 |
| 19 Oct 26 |
1.87000 +0.05 |
1.89 | 1.79 | 1.87 | 9,275,984 |
| 16 Oct 26 |
1.82000 -0.17 |
2.00 | 1.80 | 1.99 | 7,702,690 |
| 15 Oct 26 |
1.99500 -0.01 |
2.02 | 1.89 | 1.96 | 6,686,966 |
| 14 Oct 26 |
2.00500 -0.21 |
2.13 | 1.93 | 2.12 | 13,507,437 |
| 13 Oct 26 |
2.21500 -0.11 |
2.32 | 2.19 | 2.29 | 3,302,219 |
| 12 Oct 26 |
2.32500 -0.27 |
2.56 | 2.32 | 2.55 | 4,137,812 |
| 09 Oct 26 |
2.60000 -0.01 |
2.64 | 2.50 | 2.61 | 3,283,056 |
| 08 Oct 26 |
2.60500 -0.13 |
2.68 | 2.51 | 2.66 | 7,893,792 |
| 07 Oct 26 |
2.74000 -0.11 |
2.82 | 2.71 | 2.82 | 4,878,315 |
| 06 Oct 26 |
2.85000 -0.06 |
2.97 | 2.84 | 2.96 | 4,046,470 |
| 05 Oct 26 |
2.91000 -0.06 |
2.98 | 2.87 | 2.97 | 2,993,115 |
| 02 Oct 26 |
2.97000 +0.09 |
3.08 | 2.93 | 2.96 | 5,474,381 |
| 01 Oct 26 |
2.88000 -0.04 |
2.94 | 2.83 | 2.92 | 3,960,666 |
| 30 Sep 26 |
2.92500 -0.04 |
3.03 | 2.92 | 2.99 | 3,881,728 |
| 29 Sep 26 |
2.96000 +0.06 |
3.02 | 2.88 | 2.97 | 8,378,914 |
| 28 Sep 26 |
2.90000 -0.12 |
2.98 | 2.88 | 2.98 | 3,681,390 |
| 25 Sep 26 |
3.02000 -0.03 |
3.09 | 2.99 | 3.08 | 3,413,346 |
| 24 Sep 26 |
3.05000 -0.02 |
3.05 | 2.91 | 3.05 | 4,453,241 |
| 23 Sep 26 |
3.07000 -0.13 |
3.19 | 3.02 | 3.19 | 4,361,698 |
| 22 Sep 26 |
3.20000 -0.01 |
3.26 | 3.17 | 3.21 | 4,559,907 |
| 21 Sep 26 |
3.21000 +0.14 |
3.24 | 3.09 | 3.13 | 5,172,784 |
| 18 Sep 26 |
3.07000 -0.06 |
3.17 | 3.05 | 3.15 | 11,380,195 |
| 17 Sep 26 |
3.13000 +0.11 |
3.23 | 3.10 | 3.16 | 4,285,354 |
| 16 Sep 26 |
3.02000 -0.06 |
3.15 | 2.94 | 3.15 | 5,117,244 |
| 15 Sep 26 |
3.08000 -0.05 |
3.18 | 3.00 | 3.15 | 5,095,573 |
| 14 Sep 26 |
3.13000 -0.22 |
3.24 | 3.11 | 3.24 | 5,023,593 |
| 11 Sep 26 |
3.35000 +0.04 |
3.45 | 3.31 | 3.39 | 3,693,915 |
| 10 Sep 26 |
3.31000 +0.03 |
3.36 | 3.19 | 3.20 | 3,844,856 |
| 09 Sep 26 |
3.28000 -0.22 |
3.49 | 3.25 | 3.47 | 7,700,993 |
| 08 Sep 26 |
3.50000 -0.10 |
3.78 | 3.47 | 3.64 | 7,511,296 |
| 04 Sep 26 |
3.60000 +0.13 |
3.62 | 3.46 | 3.47 | 2,988,443 |
| 03 Sep 26 |
3.47000 -0.10 |
3.63 | 3.45 | 3.63 | 3,281,744 |
| 02 Sep 26 |
3.57000 +0.02 |
3.66 | 3.48 | 3.55 | 3,421,124 |
| 01 Sep 26 |
3.55000 -0.16 |
3.65 | 3.50 | 3.59 | 4,220,852 |
| 31 Aug 26 |
3.71500 -0.07 |
3.81 | 3.68 | 3.78 | 5,511,864 |
| 28 Aug 26 |
3.78000 -0.26 |
4.10 | 3.77 | 4.02 | 4,971,771 |
| 27 Aug 26 |
4.04000 +0.14 |
4.07 | 3.85 | 3.99 | 3,955,801 |
| 26 Aug 26 |
3.90000 -0.06 |
4.03 | 3.86 | 4.00 | 2,842,533 |
| 25 Aug 26 |
3.96000 +0.04 |
4.05 | 3.92 | 4.04 | 3,330,029 |
| 24 Aug 26 |
3.92000 -0.23 |
4.18 | 3.89 | 4.05 | 4,960,028 |
| 21 Aug 26 |
4.15000 +0.15 |
4.28 | 3.96 | 4.10 | 8,407,116 |
| 20 Aug 26 |
4.00000 -0.01 |
4.03 | 3.73 | 3.90 | 7,085,942 |
| 19 Aug 26 |
4.00500 -0.34 |
4.41 | 3.91 | 4.37 | 10,703,323 |
| 18 Aug 26 |
4.34000 -0.37 |
4.50 | 4.12 | 4.48 | 11,482,328 |
| 17 Aug 26 |
4.71000 +0.00 |
5.14 | 4.62 | 4.65 | 15,797,158 |
| 14 Aug 26 |
4.71000 +0.57 |
4.74 | 4.01 | 4.10 | 12,425,293 |
| 13 Aug 26 |
4.14000 +0.13 |
4.36 | 3.92 | 3.96 | 12,262,546 |
| 12 Aug 26 |
4.01000 +0.20 |
4.19 | 3.78 | 3.94 | 9,441,157 |
| 11 Aug 26 |
3.81000 +0.09 |
3.93 | 3.71 | 3.78 | 3,996,179 |
| 10 Aug 26 |
3.72000 -0.32 |
4.00 | 3.57 | 3.90 | 8,201,650 |
| 07 Aug 26 |
4.04000 +0.61 |
4.12 | 3.76 | 4.10 | 9,409,192 |
| 06 Aug 26 |
3.43000 +0.04 |
3.56 | 3.29 | 3.35 | 6,192,267 |
| 05 Aug 26 |
3.39000 -0.25 |
3.56 | 3.37 | 3.52 | 4,699,545 |
| 04 Aug 26 |
3.64000 +0.25 |
3.70 | 3.53 | 3.62 | 5,205,374 |
| 03 Aug 26 |
3.39000 +0.16 |
3.46 | 3.15 | 3.23 | 11,939,763 |
| 31 Jul 26 |
3.23000 +0.07 |
3.30 | 3.00 | 3.27 | 7,397,866 |
| 30 Jul 26 |
3.16000 +0.15 |
3.24 | 3.02 | 3.15 | 5,863,558 |
| 29 Jul 26 |
3.01000 -0.20 |
3.22 | 2.98 | 3.21 | 4,140,501 |
| 28 Jul 26 |
3.21000 -0.23 |
3.32 | 3.06 | 3.29 | 5,555,636 |
| 27 Jul 26 |
3.44000 -0.03 |
3.57 | 3.25 | 3.51 | 4,692,583 |
| 24 Jul 26 |
3.47000 -0.17 |
3.65 | 3.46 | 3.64 | 3,480,393 |
| 23 Jul 26 |
3.64000 -0.15 |
3.79 | 3.58 | 3.72 | 2,928,552 |
| 22 Jul 26 |
3.79000 -0.07 |
3.88 | 3.74 | 3.74 | 2,653,787 |
| 21 Jul 26 |
3.86000 +0.09 |
3.95 | 3.79 | 3.85 | 3,217,560 |
| 20 Jul 26 |
3.77000 -0.06 |
3.91 | 3.73 | 3.90 | 1,847,267 |
| 17 Jul 26 |
3.83000 +0.02 |
3.96 | 3.62 | 3.65 | 4,237,801 |
| 16 Jul 26 |
3.81000 -0.21 |
4.00 | 3.74 | 4.00 | 4,634,936 |
| 15 Jul 26 |
4.02000 -0.15 |
4.25 | 3.88 | 4.17 | 4,694,752 |
| 14 Jul 26 |
4.17000 +0.05 |
4.35 | 4.11 | 4.31 | 5,635,603 |
| 13 Jul 26 |
4.12000 -0.32 |
4.44 | 4.09 | 4.33 | 4,353,418 |
| 10 Jul 26 |
4.44000 -0.27 |
4.71 | 4.39 | 4.66 | 3,293,079 |
| 09 Jul 26 |
4.71000 +0.34 |
4.73 | 4.41 | 4.52 | 5,693,838 |
| 08 Jul 26 |
4.37000 +0.25 |
4.38 | 4.01 | 4.07 | 5,359,294 |
| 07 Jul 26 |
4.12000 -0.51 |
4.59 | 3.99 | 4.40 | 8,102,262 |
| 06 Jul 26 |
4.63000 +0.30 |
4.85 | 4.35 | 4.41 | 6,349,805 |
| 02 Jul 26 |
4.33000 -0.21 |
4.68 | 4.18 | 4.60 | 8,422,014 |
| 01 Jul 26 |
4.54000 +0.05 |
4.79 | 4.28 | 4.33 | 7,632,006 |
| 30 Jun 26 |
4.49000 +0.73 |
4.53 | 3.70 | 3.75 | 13,306,119 |
| 29 Jun 26 |
3.76000 +0.21 |
3.78 | 3.38 | 3.55 | 4,239,030 |
| 26 Jun 26 |
3.55000 -0.14 |
3.74 | 3.48 | 3.55 | 10,092,092 |
| 25 Jun 26 |
3.69000 +0.12 |
3.73 | 3.43 | 3.66 | 5,410,405 |
| 24 Jun 26 |
3.57000 -0.14 |
3.77 | 3.50 | 3.73 | 4,975,113 |
| 23 Jun 26 |
3.71000 -0.34 |
4.00 | 3.70 | 3.82 | 4,371,239 |
| 22 Jun 26 |
4.05000 -0.20 |
4.22 | 4.03 | 4.18 | 3,786,090 |
| 18 Jun 26 |
4.25000 +0.32 |
4.29 | 3.96 | 4.05 | 14,472,516 |
| 17 Jun 26 |
3.93000 +0.00 |
4.13 | 3.88 | 4.00 | 3,994,731 |
| 16 Jun 26 |
3.93000 -0.20 |
4.29 | 3.91 | 4.11 | 3,802,712 |
| 15 Jun 26 |
4.13000 +0.03 |
4.39 | 4.08 | 4.31 | 3,847,353 |
| 12 Jun 26 |
4.10000 +0.11 |
4.11 | 3.92 | 3.98 | 2,857,305 |
| 11 Jun 26 |
3.99000 +0.05 |
4.11 | 3.83 | 4.01 | 3,919,349 |
| 10 Jun 26 |
3.94000 -0.08 |
4.32 | 3.88 | 4.02 | 7,261,591 |
| 09 Jun 26 |
4.02000 -0.45 |
4.62 | 3.78 | 4.56 | 5,955,652 |
| 08 Jun 26 |
4.47000 +0.42 |
4.52 | 4.13 | 4.22 | 10,473,087 |
| 05 Jun 26 |
4.05000 -0.75 |
4.67 | 4.00 | 4.66 | 5,345,774 |
| 04 Jun 26 |
4.80000 -0.08 |
4.90 | 4.63 | 4.71 | 4,206,785 |
| 03 Jun 26 |
4.88000 -0.22 |
5.14 | 4.84 | 5.09 | 4,620,852 |
| 02 Jun 26 |
5.10000 +0.23 |
5.30 | 4.92 | 4.95 | 5,544,578 |
| 01 Jun 26 |
4.87000 -0.12 |
5.14 | 4.82 | 4.90 | 4,449,391 |
| 29 May 26 |
4.99000 -0.35 |
5.43 | 4.89 | 5.40 | 4,909,230 |
| 28 May 26 |
5.34000 +0.18 |
5.49 | 5.07 | 5.18 | 9,001,536 |
| 27 May 26 |
5.16000 +0.09 |
5.18 | 4.83 | 5.06 | 6,864,499 |
| 26 May 26 |
5.07000 +0.26 |
5.27 | 4.70 | 4.85 | 10,414,681 |
| 22 May 26 |
4.81000 +0.63 |
5.14 | 4.20 | 4.20 | 14,000,497 |
| 21 May 26 |
4.18000 +0.26 |
4.24 | 3.86 | 3.93 | 5,070,733 |
| 20 May 26 |
3.92000 +0.14 |
4.01 | 3.80 | 3.85 | 4,403,062 |
| 19 May 26 |
3.78000 -0.13 |
3.87 | 3.72 | 3.80 | 2,845,342 |
| 18 May 26 |
3.91000 -0.28 |
4.20 | 3.85 | 4.18 | 4,529,443 |
| 15 May 26 |
4.19000 -0.13 |
4.30 | 4.07 | 4.19 | 3,916,592 |
| 14 May 26 |
4.32000 -0.19 |
4.54 | 4.31 | 4.51 | 4,563,695 |
| 13 May 26 |
4.51000 -0.10 |
4.74 | 4.48 | 4.62 | 6,225,813 |
| 12 May 26 |
4.61000 -0.13 |
4.74 | 4.30 | 4.66 | 7,323,022 |
| 11 May 26 |
4.74000 +0.44 |
4.82 | 4.27 | 4.27 | 7,156,563 |
| 08 May 26 |
4.30000 -0.19 |
4.36 | 3.95 | 4.30 | 5,801,647 |
| 07 May 26 |
4.49000 -0.10 |
4.69 | 4.35 | 4.61 | 4,562,237 |
| 06 May 26 |
4.59000 -0.02 |
4.63 | 4.26 | 4.61 | 4,577,294 |
| 05 May 26 |
4.61000 +0.25 |
4.70 | 4.45 | 4.45 | 5,248,789 |
| 04 May 26 |
4.36000 -0.03 |
4.46 | 4.22 | 4.32 | 4,816,563 |
| 01 May 26 |
4.39000 -0.12 |
4.56 | 4.36 | 4.48 | 4,112,466 |
| 30 Apr 26 |
4.51000 +0.42 |
4.62 | 4.04 | 4.10 | 9,187,456 |
| 29 Apr 26 |
4.09000 +0.25 |
4.18 | 3.92 | 4.03 | 6,474,279 |
| 28 Apr 26 |
3.84000 -0.12 |
3.93 | 3.56 | 3.72 | 3,885,458 |
| 27 Apr 26 |
3.96000 +0.30 |
4.22 | 3.75 | 3.82 | 16,850,726 |
| 24 Apr 26 |
3.66000 +0.23 |
3.97 | 3.61 | 3.70 | 11,132,801 |
| 23 Apr 26 |
3.43000 +0.03 |
3.72 | 3.40 | 3.45 | 7,546,709 |
| 22 Apr 26 |
3.40000 +0.02 |
3.48 | 3.31 | 3.43 | 2,730,659 |
| 21 Apr 26 |
3.38000 -0.01 |
3.52 | 3.35 | 3.43 | 2,961,297 |
| 20 Apr 26 |
3.39000 +0.01 |
3.47 | 3.33 | 3.33 | 2,203,711 |
| 17 Apr 26 |
3.38000 +0.09 |
3.43 | 3.31 | 3.39 | 3,661,394 |
| 16 Apr 26 |
3.29000 +0.32 |
3.30 | 2.98 | 3.02 | 4,269,847 |
| 15 Apr 26 |
2.97000 +0.02 |
3.12 | 2.90 | 2.94 | 3,194,608 |
| 14 Apr 26 |
2.95000 -0.01 |
3.11 | 2.89 | 3.04 | 2,949,177 |
| 13 Apr 26 |
2.96000 +0.05 |
2.97 | 2.85 | 2.89 | 2,529,328 |
| 10 Apr 26 |
2.91000 +0.08 |
2.94 | 2.82 | 2.88 | 2,229,720 |
| 09 Apr 26 |
2.83000 +0.02 |
2.86 | 2.72 | 2.81 | 2,470,646 |
| 08 Apr 26 |
2.81000 -0.08 |
3.20 | 2.80 | 3.17 | 3,446,217 |
| 07 Apr 26 |
2.89000 -0.05 |
2.92 | 2.77 | 2.88 | 2,567,788 |
| 06 Apr 26 |
2.94000 -0.19 |
3.14 | 2.89 | 3.11 | 2,997,564 |
| 02 Apr 26 |
3.13000 +0.05 |
3.15 | 2.91 | 2.95 | 1,556,085 |
| 01 Apr 26 |
3.08000 -0.14 |
3.39 | 3.03 | 3.31 | 2,934,912 |
| 31 Mar 26 |
3.22000 +0.17 |
3.25 | 3.05 | 3.11 | 2,314,216 |
| 30 Mar 26 |
3.05000 -0.14 |
3.26 | 2.97 | 3.20 | 3,758,624 |
| 27 Mar 26 |
3.19000 -0.05 |
3.24 | 3.12 | 3.17 | 4,005,545 |
| 26 Mar 26 |
3.24000 +0.08 |
3.37 | 3.08 | 3.08 | 5,435,524 |
| 25 Mar 26 |
3.16000 +0.23 |
3.23 | 3.01 | 3.03 | 5,546,130 |
| 24 Mar 26 |
2.93000 +0.33 |
2.95 | 2.57 | 2.57 | 5,474,639 |
| 23 Mar 26 |
2.60000 +0.04 |
2.66 | 2.52 | 2.61 | 3,502,562 |
| 20 Mar 26 |
2.56000 -0.05 |
2.69 | 2.49 | 2.60 | 6,312,941 |
| 19 Mar 26 |
2.61000 +0.03 |
2.66 | 2.49 | 2.55 | 2,639,732 |
| 18 Mar 26 |
2.58000 -0.04 |
2.63 | 2.55 | 2.61 | 2,396,662 |
| 17 Mar 26 |
2.62000 +0.04 |
2.68 | 2.53 | 2.59 | 3,536,458 |
| 16 Mar 26 |
2.58000 +0.10 |
2.60 | 2.49 | 2.56 | 4,287,836 |
| 13 Mar 26 |
2.48000 +0.04 |
2.59 | 2.46 | 2.50 | 4,301,235 |
| 12 Mar 26 |
2.44000 -0.15 |
2.57 | 2.43 | 2.51 | 3,965,996 |
| 11 Mar 26 |
2.59000 -0.02 |
2.69 | 2.53 | 2.60 | 3,947,360 |
| 10 Mar 26 |
2.61000 +0.02 |
2.63 | 2.52 | 2.58 | 5,035,895 |
| 09 Mar 26 |
2.59000 +0.00 |
2.65 | 2.41 | 2.50 | 3,712,571 |
| 06 Mar 26 |
2.59000 +0.02 |
2.62 | 2.49 | 2.51 | 5,974,629 |
| 05 Mar 26 |
2.57000 -0.01 |
2.72 | 2.55 | 2.60 | 9,866,684 |
| 04 Mar 26 |
2.58000 -0.58 |
2.69 | 2.32 | 2.64 | 46,141,348 |
| 03 Mar 26 |
3.16000 -0.24 |
3.35 | 3.12 | 3.29 | 2,474,637 |
| 02 Mar 26 |
3.40000 -0.26 |
3.67 | 3.37 | 3.53 | 2,826,435 |
| 27 Feb 26 |
3.66000 -0.03 |
3.70 | 3.52 | 3.61 | 4,099,840 |
| 26 Feb 26 |
3.69000 +0.09 |
3.70 | 3.50 | 3.61 | 2,896,998 |
| 25 Feb 26 |
3.60000 +0.07 |
3.67 | 3.53 | 3.60 | 2,084,482 |
| 24 Feb 26 |
3.53000 +0.09 |
3.67 | 3.43 | 3.44 | 2,935,235 |
| 23 Feb 26 |
3.44000 -0.19 |
3.54 | 3.27 | 3.54 | 5,674,171 |
| 20 Feb 26 |
3.63000 +0.20 |
3.90 | 3.41 | 3.84 | 9,684,057 |
| 19 Feb 26 |
3.43000 -0.27 |
3.65 | 3.34 | 3.65 | 5,679,758 |
| 18 Feb 26 |
3.70000 -0.10 |
3.86 | 3.67 | 3.81 | 4,530,545 |
| 17 Feb 26 |
3.80000 +0.05 |
3.86 | 3.62 | 3.68 | 2,887,650 |
| 13 Feb 26 |
3.75000 +0.05 |
3.91 | 3.70 | 3.77 | 3,101,219 |
| 12 Feb 26 |
3.70000 -0.17 |
3.87 | 3.51 | 3.84 | 3,941,447 |
| 11 Feb 26 |
3.87000 +0.05 |
3.93 | 3.66 | 3.89 | 2,812,137 |
| 10 Feb 26 |
3.82000 -0.10 |
4.11 | 3.81 | 3.90 | 2,046,960 |
| 09 Feb 26 |
3.92000 -0.03 |
4.01 | 3.83 | 3.95 | 1,952,415 |
| 06 Feb 26 |
3.95000 +0.31 |
4.04 | 3.78 | 3.80 | 3,308,226 |
| 05 Feb 26 |
3.64000 -0.22 |
3.86 | 3.61 | 3.77 | 2,754,591 |
| 04 Feb 26 |
3.86000 -0.01 |
3.95 | 3.64 | 3.82 | 3,589,853 |
| 03 Feb 26 |
3.87000 -0.09 |
4.01 | 3.57 | 3.96 | 3,396,586 |
| 02 Feb 26 |
3.96000 -0.14 |
4.20 | 3.91 | 4.05 | 1,919,043 |
| 30 Jan 26 |
4.10000 -0.19 |
4.24 | 4.05 | 4.16 | 2,930,705 |
| 29 Jan 26 |
4.29000 -0.03 |
4.34 | 4.08 | 4.34 | 2,363,776 |
| 28 Jan 26 |
4.32000 -0.25 |
4.74 | 4.30 | 4.70 | 2,437,085 |
| 27 Jan 26 |
4.57000 +0.09 |
4.61 | 4.47 | 4.52 | 1,828,765 |
| 26 Jan 26 |
4.48000 +0.01 |
4.49 | 4.30 | 4.43 | 1,823,369 |
| 23 Jan 26 |
4.47000 -0.11 |
4.68 | 4.40 | 4.58 | 2,991,235 |
| 22 Jan 26 |
4.58000 +0.33 |
4.61 | 4.28 | 4.35 | 4,671,523 |
| 21 Jan 26 |
4.25000 +0.07 |
4.31 | 4.03 | 4.20 | 3,158,380 |
| 20 Jan 26 |
4.18000 -0.10 |
4.28 | 4.01 | 4.06 | 2,036,717 |
| 16 Jan 26 |
4.28000 +0.05 |
4.47 | 4.24 | 4.30 | 3,136,174 |
| 15 Jan 26 |
4.23000 -0.02 |
4.40 | 4.19 | 4.36 | 1,737,909 |
| 14 Jan 26 |
4.25000 +0.14 |
4.40 | 4.07 | 4.07 | 4,753,013 |
| 13 Jan 26 |
4.11000 +0.21 |
4.13 | 3.83 | 3.97 | 3,038,417 |
| 12 Jan 26 |
3.90000 -0.06 |
4.01 | 3.82 | 3.94 | 3,233,620 |
| 09 Jan 26 |
3.96000 +0.08 |
3.99 | 3.78 | 3.94 | 2,237,487 |
| 08 Jan 26 |
3.88000 -0.17 |
4.01 | 3.85 | 3.97 | 2,208,965 |
| 07 Jan 26 |
4.05000 +0.05 |
4.16 | 3.92 | 3.94 | 3,115,936 |
| 06 Jan 26 |
4.00000 +0.34 |
4.04 | 3.66 | 3.70 | 3,627,113 |
| 05 Jan 26 |
3.66000 -0.04 |
3.78 | 3.61 | 3.72 | 3,762,139 |
| 02 Jan 26 |
3.70000 +0.17 |
3.74 | 3.58 | 3.64 | 1,710,682 |
| 31 Dec 25 |
3.53000 -0.04 |
3.63 | 3.52 | 3.57 | 1,711,469 |
| 30 Dec 25 |
3.57000 -0.06 |
3.66 | 3.56 | 3.66 | 1,437,762 |
| 29 Dec 25 |
3.63000 -0.11 |
3.72 | 3.56 | 3.64 | 2,155,734 |
| 26 Dec 25 |
3.74000 -0.02 |
3.76 | 3.67 | 3.76 | 1,398,162 |
| 24 Dec 25 |
3.76000 +0.06 |
3.79 | 3.67 | 3.67 | 1,124,201 |
| 23 Dec 25 |
3.70000 -0.12 |
3.81 | 3.59 | 3.76 | 2,004,975 |
| 22 Dec 25 |
3.82000 +0.03 |
3.95 | 3.73 | 3.79 | 2,189,456 |
| 19 Dec 25 |
3.79000 +0.11 |
3.82 | 3.68 | 3.71 | 4,962,927 |
| 18 Dec 25 |
3.68000 -0.12 |
3.97 | 3.65 | 3.91 | 4,433,963 |
| 17 Dec 25 |
3.80000 -0.18 |
4.05 | 3.75 | 3.98 | 3,426,854 |
| 16 Dec 25 |
3.98000 -0.13 |
4.18 | 3.88 | 4.04 | 2,575,761 |
| 15 Dec 25 |
4.11000 -0.18 |
4.35 | 4.01 | 4.32 | 2,793,025 |
| 12 Dec 25 |
4.29000 -0.19 |
4.48 | 4.24 | 4.48 | 2,216,839 |
| 11 Dec 25 |
4.48000 +0.07 |
4.53 | 4.30 | 4.39 | 3,333,358 |
| 10 Dec 25 |
4.41000 +0.01 |
4.61 | 4.36 | 4.40 | 2,414,792 |
| 09 Dec 25 |
4.40000 -0.08 |
4.60 | 4.38 | 4.47 | 2,659,237 |
| 08 Dec 25 |
4.48000 -0.14 |
4.75 | 4.39 | 4.75 | 2,580,751 |
| 05 Dec 25 |
4.62000 +0.01 |
4.76 | 4.50 | 4.64 | 3,670,143 |
| 04 Dec 25 |
4.61000 +0.26 |
4.63 | 4.27 | 4.33 | 3,309,570 |
| 03 Dec 25 |
4.35000 +0.52 |
4.38 | 3.85 | 3.87 | 6,437,089 |
| 02 Dec 25 |
3.83000 +0.35 |
3.87 | 3.51 | 3.54 | 3,560,703 |
| 01 Dec 25 |
3.48000 -0.08 |
3.61 | 3.44 | 3.51 | 2,253,693 |
| 28 Nov 25 |
3.56000 +0.07 |
3.60 | 3.48 | 3.51 | 1,544,715 |
| 26 Nov 25 |
3.49000 +0.02 |
3.59 | 3.43 | 3.47 | 2,369,886 |
| 25 Nov 25 |
3.47000 +0.07 |
3.49 | 3.30 | 3.42 | 1,927,042 |
| 24 Nov 25 |
3.40000 +0.11 |
3.44 | 3.29 | 3.30 | 2,998,390 |
| 21 Nov 25 |
3.29000 -0.02 |
3.43 | 3.15 | 3.30 | 5,793,794 |
| 20 Nov 25 |
3.31000 -0.12 |
3.68 | 3.29 | 3.60 | 4,287,039 |
| 19 Nov 25 |
3.43000 -0.01 |
3.65 | 3.40 | 3.45 | 2,453,890 |
| 18 Nov 25 |
3.44000 -0.18 |
3.62 | 3.42 | 3.53 | 4,106,591 |
| 17 Nov 25 |
3.62000 -0.23 |
3.89 | 3.57 | 3.76 | 4,208,161 |
| 14 Nov 25 |
3.84500 -0.10 |
3.99 | 3.76 | 3.76 | 3,023,947 |
| 13 Nov 25 |
3.94000 -0.33 |
4.20 | 3.78 | 4.18 | 5,767,416 |
| 12 Nov 25 |
4.27000 +0.12 |
4.39 | 4.12 | 4.22 | 3,489,755 |
| 11 Nov 25 |
4.15000 -0.18 |
4.33 | 4.05 | 4.32 | 3,747,721 |
| 10 Nov 25 |
4.33000 -0.35 |
4.87 | 4.30 | 4.75 | 5,752,025 |
| 07 Nov 25 |
4.68000 +0.02 |
4.90 | 4.22 | 4.41 | 6,338,370 |
| 06 Nov 25 |
4.66000 -0.14 |
4.95 | 4.55 | 4.86 | 6,414,544 |
| 05 Nov 25 |
4.80000 +0.08 |
4.88 | 4.58 | 4.71 | 3,332,136 |
| 04 Nov 25 |
4.72000 -0.42 |
5.01 | 4.68 | 4.90 | 4,969,225 |
| 03 Nov 25 |
5.14000 -0.24 |
5.40 | 5.05 | 5.38 | 3,292,764 |
| 31 Oct 25 |
5.38000 +0.14 |
5.39 | 5.22 | 5.23 | 3,475,197 |
| 30 Oct 25 |
5.24000 -0.52 |
5.61 | 5.22 | 5.56 | 4,095,615 |
| 29 Oct 25 |
5.76000 +0.30 |
5.97 | 5.47 | 5.53 | 7,497,386 |
| 28 Oct 25 |
5.46500 -0.11 |
5.66 | 5.37 | 5.55 | 2,923,534 |
| 27 Oct 25 |
5.57000 -0.04 |
5.87 | 5.55 | 5.83 | 3,744,410 |
| 24 Oct 25 |
5.61000 +0.11 |
5.71 | 5.50 | 5.68 | 2,671,089 |
| 23 Oct 25 |
5.50000 +0.15 |
5.67 | 5.28 | 5.35 | 3,558,244 |
| 22 Oct 25 |
5.35000 -0.28 |
5.53 | 5.16 | 5.47 | 4,496,954 |
| 21 Oct 25 |
5.63000 -0.37 |
5.93 | 5.61 | 5.90 | 9,640,943 |
| 20 Oct 25 |
6.00000 +0.68 |
6.02 | 5.39 | 5.47 | 8,794,341 |
| 17 Oct 25 |
5.32000 -0.19 |
5.48 | 5.24 | 5.30 | 4,684,209 |
| 16 Oct 25 |
5.51000 -0.38 |
6.05 | 5.46 | 6.01 | 6,966,347 |
| 15 Oct 25 |
5.89000 +0.33 |
6.04 | 5.59 | 5.80 | 13,121,524 |
| 14 Oct 25 |
5.56000 +0.87 |
5.76 | 4.59 | 4.64 | 14,997,825 |
| 13 Oct 25 |
4.69000 +0.54 |
4.72 | 4.38 | 4.42 | 4,960,363 |
| 10 Oct 25 |
4.15000 -0.29 |
4.50 | 4.10 | 4.42 | 4,729,597 |
| 09 Oct 25 |
4.44000 -0.10 |
4.71 | 4.37 | 4.55 | 2,449,138 |
| 08 Oct 25 |
4.54000 +0.12 |
4.70 | 4.40 | 4.40 | 4,701,598 |
| 07 Oct 25 |
4.42000 +0.04 |
4.57 | 4.30 | 4.41 | 3,050,772 |
| 06 Oct 25 |
4.38000 +0.10 |
4.52 | 4.30 | 4.40 | 3,435,058 |
| 03 Oct 25 |
4.28000 +0.03 |
4.40 | 4.23 | 4.27 | 3,170,167 |
| 02 Oct 25 |
4.25000 +0.24 |
4.35 | 4.06 | 4.08 | 4,405,115 |
| 01 Oct 25 |
4.01000 -0.06 |
4.07 | 3.88 | 4.00 | 3,477,262 |
| 30 Sep 25 |
4.07000 +0.13 |
4.09 | 3.92 | 3.96 | 2,359,457 |
| 29 Sep 25 |
3.94000 -0.08 |
4.17 | 3.88 | 4.06 | 5,302,461 |
| 26 Sep 25 |
4.02000 +0.09 |
4.07 | 3.84 | 3.90 | 2,680,634 |
| 25 Sep 25 |
3.93000 -0.03 |
3.96 | 3.78 | 3.84 | 4,306,591 |
| 24 Sep 25 |
3.96000 -0.02 |
4.01 | 3.90 | 3.99 | 3,147,757 |
| 23 Sep 25 |
3.98000 -0.08 |
4.15 | 3.88 | 4.13 | 5,154,126 |
| 22 Sep 25 |
4.06000 +0.43 |
4.09 | 3.60 | 3.63 | 5,071,846 |
| 19 Sep 25 |
3.63000 -0.16 |
3.80 | 3.61 | 3.78 | 8,742,057 |
| 18 Sep 25 |
3.79000 +0.03 |
3.90 | 3.75 | 3.84 | 3,896,764 |
| 17 Sep 25 |
3.76000 -0.04 |
3.93 | 3.68 | 3.80 | 5,962,792 |
| 16 Sep 25 |
3.80000 -0.07 |
3.91 | 3.75 | 3.84 | 3,337,904 |
| 15 Sep 25 |
3.87000 -0.01 |
4.02 | 3.82 | 3.93 | 2,811,911 |
| 12 Sep 25 |
3.88000 -0.02 |
3.95 | 3.81 | 3.91 | 6,439,453 |
| 11 Sep 25 |
3.90000 -0.08 |
4.10 | 3.89 | 4.00 | 2,647,402 |
| 10 Sep 25 |
3.98000 -0.07 |
4.13 | 3.92 | 4.10 | 2,915,444 |
| 09 Sep 25 |
4.05000 -0.19 |
4.23 | 4.00 | 4.22 | 2,991,413 |
| 08 Sep 25 |
4.24000 -0.06 |
4.32 | 4.09 | 4.30 | 3,066,230 |
| 05 Sep 25 |
4.30000 +0.02 |
4.41 | 4.24 | 4.38 | 2,581,094 |
| 04 Sep 25 |
4.28000 -0.03 |
4.32 | 4.24 | 4.31 | 1,726,549 |
| 03 Sep 25 |
4.31000 -0.05 |
4.36 | 4.24 | 4.35 | 2,019,142 |
| 02 Sep 25 |
4.36000 -0.17 |
4.40 | 4.16 | 4.36 | 3,520,638 |
| 29 Aug 25 |
4.53000 -0.19 |
4.76 | 4.49 | 4.69 | 3,020,496 |
| 28 Aug 25 |
4.72000 +0.08 |
4.82 | 4.59 | 4.64 | 3,224,774 |
| 27 Aug 25 |
4.64000 +0.00 |
4.70 | 4.53 | 4.58 | 2,280,512 |
| 26 Aug 25 |
4.64000 +0.06 |
4.79 | 4.56 | 4.58 | 6,614,282 |
| 25 Aug 25 |
4.58000 -0.04 |
4.69 | 4.52 | 4.58 | 2,193,905 |
| 22 Aug 25 |
4.62000 +0.34 |
4.72 | 4.34 | 4.36 | 3,642,486 |
| 21 Aug 25 |
4.28000 -0.04 |
4.39 | 4.26 | 4.29 | 2,893,790 |
| 20 Aug 25 |
4.32000 +0.06 |
4.34 | 4.04 | 4.18 | 2,945,842 |
| 19 Aug 25 |
4.26000 -0.12 |
4.42 | 4.21 | 4.42 | 3,330,529 |
| 18 Aug 25 |
4.38000 -0.14 |
4.57 | 4.36 | 4.50 | 2,167,113 |
| 15 Aug 25 |
4.52000 -0.17 |
4.75 | 4.50 | 4.74 | 3,237,395 |
| 14 Aug 25 |
4.69000 -0.07 |
4.78 | 4.53 | 4.66 | 3,824,150 |
| 13 Aug 25 |
4.76000 +0.34 |
4.78 | 4.50 | 4.52 | 6,600,181 |
| 12 Aug 25 |
4.42000 +0.53 |
4.51 | 3.88 | 3.97 | 5,663,417 |
| 11 Aug 25 |
3.89000 -0.13 |
4.06 | 3.87 | 4.03 | 3,234,860 |
| 08 Aug 25 |
4.02000 +0.20 |
4.15 | 3.65 | 3.90 | 8,811,341 |
| 07 Aug 25 |
3.82000 +0.19 |
3.89 | 3.74 | 3.75 | 6,105,015 |
| 06 Aug 25 |
3.63000 -0.01 |
3.66 | 3.49 | 3.59 | 3,525,926 |
| 05 Aug 25 |
3.64000 -0.17 |
3.89 | 3.62 | 3.82 | 4,516,165 |
| 04 Aug 25 |
3.81000 +0.07 |
3.94 | 3.75 | 3.83 | 2,370,869 |
| 01 Aug 25 |
3.74000 -0.17 |
3.82 | 3.60 | 3.75 | 3,385,149 |
| 31 Jul 25 |
3.91000 +0.03 |
4.01 | 3.83 | 3.84 | 3,204,670 |
| 30 Jul 25 |
3.88000 -0.21 |
4.16 | 3.83 | 4.11 | 4,374,119 |
| 29 Jul 25 |
4.09000 -0.19 |
4.39 | 4.08 | 4.29 | 3,519,867 |
| 28 Jul 25 |
4.28000 +0.10 |
4.31 | 4.16 | 4.25 | 2,195,260 |
| 25 Jul 25 |
4.18000 -0.09 |
4.27 | 4.13 | 4.24 | 2,377,701 |
| 24 Jul 25 |
4.27000 -0.25 |
4.55 | 4.18 | 4.52 | 4,036,782 |
| 23 Jul 25 |
4.52000 +0.22 |
4.64 | 4.22 | 4.32 | 5,243,221 |
| 22 Jul 25 |
4.30000 -0.11 |
4.50 | 4.10 | 4.39 | 6,281,451 |
| 21 Jul 25 |
4.41000 -0.27 |
4.80 | 4.39 | 4.72 | 4,719,725 |
| 18 Jul 25 |
4.68000 -0.24 |
5.09 | 4.66 | 4.97 | 5,759,100 |
| 17 Jul 25 |
4.92000 +0.45 |
5.03 | 4.40 | 4.47 | 9,866,745 |
| 16 Jul 25 |
4.47000 +0.47 |
4.58 | 3.92 | 4.07 | 9,942,949 |
| 15 Jul 25 |
4.00000 +0.16 |
4.22 | 3.89 | 3.90 | 4,566,390 |
| 14 Jul 25 |
3.84000 -0.01 |
3.87 | 3.67 | 3.78 | 2,251,711 |
| 11 Jul 25 |
3.85000 -0.01 |
3.95 | 3.75 | 3.85 | 2,462,027 |
| 10 Jul 25 |
3.86000 +0.00 |
4.01 | 3.80 | 3.85 | 2,338,411 |
| 09 Jul 25 |
3.86000 +0.08 |
4.08 | 3.75 | 3.83 | 3,395,887 |
| 08 Jul 25 |
3.78000 +0.24 |
3.93 | 3.57 | 3.58 | 3,438,436 |
| 07 Jul 25 |
3.54000 -0.20 |
3.66 | 3.50 | 3.65 | 2,056,838 |
| 03 Jul 25 |
3.74000 +0.04 |
3.88 | 3.65 | 3.71 | 1,852,029 |
| 02 Jul 25 |
3.70000 +0.05 |
3.73 | 3.49 | 3.65 | 4,272,546 |
| 01 Jul 25 |
3.65000 +0.09 |
3.78 | 3.43 | 3.52 | 3,773,293 |
| 30 Jun 25 |
3.56000 -0.08 |
3.71 | 3.44 | 3.65 | 4,171,912 |
| 27 Jun 25 |
3.64000 -0.20 |
4.00 | 3.56 | 3.93 | 6,975,018 |
| 26 Jun 25 |
3.84000 +0.01 |
3.93 | 3.34 | 3.87 | 5,061,930 |
| 25 Jun 25 |
3.83000 +0.54 |
4.15 | 3.58 | 3.83 | 12,235,902 |
| 24 Jun 25 |
3.29000 +0.16 |
3.41 | 3.15 | 3.24 | 3,143,996 |
| 23 Jun 25 |
3.13000 -0.04 |
3.15 | 2.97 | 3.13 | 3,453,749 |
| 20 Jun 25 |
3.17000 -0.04 |
3.34 | 3.16 | 3.28 | 6,294,598 |
| 18 Jun 25 |
3.21000 +0.05 |
3.33 | 3.13 | 3.16 | 2,890,635 |
| 17 Jun 25 |
3.16000 -0.25 |
3.39 | 3.13 | 3.34 | 4,067,149 |
| 16 Jun 25 |
3.41000 +0.22 |
3.56 | 3.24 | 3.25 | 3,244,463 |
| 13 Jun 25 |
3.19000 -0.27 |
3.42 | 3.17 | 3.30 | 4,036,183 |
| 12 Jun 25 |
3.46000 +0.23 |
3.68 | 3.22 | 3.23 | 9,923,484 |
| 11 Jun 25 |
3.23000 -0.02 |
3.38 | 3.16 | 3.34 | 4,457,003 |
| 10 Jun 25 |
3.25000 +0.22 |
3.33 | 2.97 | 3.05 | 4,835,708 |
| 09 Jun 25 |
3.03000 +0.16 |
3.05 | 2.91 | 2.95 | 2,816,141 |
| 06 Jun 25 |
2.87000 +0.13 |
2.96 | 2.79 | 2.79 | 2,522,956 |
| 05 Jun 25 |
2.74000 -0.18 |
2.93 | 2.69 | 2.93 | 2,263,741 |
| 04 Jun 25 |
2.92000 +0.25 |
2.96 | 2.60 | 2.68 | 4,706,011 |
| 03 Jun 25 |
2.67000 +0.06 |
2.72 | 2.56 | 2.61 | 2,363,395 |
| 02 Jun 25 |
2.61000 -0.04 |
2.63 | 2.51 | 2.61 | 2,088,355 |
| 30 May 25 |
2.65000 -0.19 |
2.80 | 2.58 | 2.80 | 7,279,580 |
| 29 May 25 |
2.84000 -0.01 |
3.00 | 2.83 | 2.90 | 5,972,903 |
| 28 May 25 |
2.85000 +0.25 |
2.88 | 2.57 | 2.60 | 3,584,468 |
| 27 May 25 |
2.60000 +0.18 |
2.67 | 2.47 | 2.50 | 3,411,000 |
| 23 May 25 |
2.42000 +0.00 |
2.46 | 2.29 | 2.34 | 1,489,715 |
| 22 May 25 |
2.42000 +0.10 |
2.45 | 2.30 | 2.32 | 2,062,230 |
| 21 May 25 |
2.32000 -0.20 |
2.48 | 2.30 | 2.43 | 2,078,708 |
| 20 May 25 |
2.52000 -0.12 |
2.65 | 2.41 | 2.64 | 2,933,329 |
| 19 May 25 |
2.64000 -0.06 |
2.65 | 2.55 | 2.63 | 1,671,603 |
| 16 May 25 |
2.70000 -0.08 |
2.79 | 2.65 | 2.76 | 2,150,736 |
| 15 May 25 |
2.78000 +0.04 |
2.81 | 2.59 | 2.75 | 3,513,477 |
| 14 May 25 |
2.74000 +0.06 |
2.83 | 2.63 | 2.65 | 3,569,743 |
| 13 May 25 |
2.68000 +0.04 |
2.70 | 2.39 | 2.44 | 7,750,123 |
| 12 May 25 |
2.64000 +0.31 |
2.71 | 2.52 | 2.52 | 7,156,341 |
| 09 May 25 |
2.33000 +0.00 |
2.53 | 2.31 | 2.35 | 3,210,990 |
| 08 May 25 |
2.33000 +0.19 |
2.35 | 2.18 | 2.20 | 2,854,514 |
| 07 May 25 |
2.14000 +0.07 |
2.15 | 2.03 | 2.06 | 2,309,792 |
| 06 May 25 |
2.07000 +0.06 |
2.08 | 1.96 | 1.96 | 1,817,599 |
| 05 May 25 |
2.01000 -0.01 |
2.10 | 2.00 | 2.02 | 1,809,131 |
| 02 May 25 |
2.02000 +0.11 |
2.06 | 1.94 | 1.96 | 2,465,232 |
| 01 May 25 |
1.91000 -0.08 |
2.02 | 1.90 | 2.01 | 1,733,911 |
| 30 Apr 25 |
1.99000 +0.00 |
2.01 | 1.90 | 1.95 | 1,754,380 |
| 29 Apr 25 |
1.99000 -0.02 |
2.03 | 1.94 | 1.98 | 1,416,323 |
| 28 Apr 25 |
2.01000 +0.01 |
2.06 | 1.92 | 1.98 | 1,177,250 |
| 25 Apr 25 |
2.00000 +0.00 |
2.00 | 1.93 | 1.94 | 1,352,491 |
| 24 Apr 25 |
2.00000 +0.18 |
2.05 | 1.90 | 1.91 | 2,168,991 |
| 23 Apr 25 |
1.82000 -0.03 |
2.03 | 1.81 | 1.95 | 3,305,582 |
| 22 Apr 25 |
1.85000 +0.02 |
1.88 | 1.81 | 1.88 | 1,817,232 |
| 21 Apr 25 |
1.83000 -0.08 |
1.86 | 1.76 | 1.83 | 2,098,746 |
| 17 Apr 25 |
1.91000 +0.05 |
1.93 | 1.82 | 1.87 | 2,381,692 |
| 16 Apr 25 |
1.86000 -0.05 |
1.92 | 1.78 | 1.89 | 2,961,037 |
| 15 Apr 25 |
1.91000 -0.09 |
2.03 | 1.87 | 1.98 | 3,442,866 |
| 14 Apr 25 |
2.00000 -0.08 |
2.16 | 1.89 | 2.14 | 4,282,237 |
| 11 Apr 25 |
2.08000 +0.18 |
2.09 | 1.86 | 1.93 | 2,560,699 |
| 10 Apr 25 |
1.90000 -0.10 |
1.95 | 1.74 | 1.95 | 3,492,585 |
| 09 Apr 25 |
1.99500 +0.34 |
2.09 | 1.62 | 1.62 | 3,971,942 |
| 08 Apr 25 |
1.66000 -0.13 |
1.95 | 1.60 | 1.93 | 6,095,400 |
| 07 Apr 25 |
1.79000 +0.19 |
2.02 | 1.53 | 1.53 | 5,959,540 |
| 04 Apr 25 |
1.60000 -0.31 |
1.86 | 1.56 | 1.86 | 7,409,530 |
| 03 Apr 25 |
1.91500 -0.20 |
2.00 | 1.90 | 1.95 | 6,853,035 |
| 02 Apr 25 |
2.12000 +0.14 |
2.13 | 1.91 | 1.92 | 3,284,946 |
| 01 Apr 25 |
1.98000 -0.06 |
2.04 | 1.90 | 2.02 | 4,446,441 |
| 31 Mar 25 |
2.03500 -0.07 |
2.07 | 2.01 | 2.02 | 2,151,150 |
| 28 Mar 25 |
2.11000 -0.15 |
2.23 | 2.03 | 2.23 | 5,309,181 |
| 27 Mar 25 |
2.26000 +0.10 |
2.27 | 2.05 | 2.16 | 4,654,696 |
| 26 Mar 25 |
2.16000 -0.07 |
2.26 | 2.13 | 2.24 | 2,487,997 |
| 25 Mar 25 |
2.23000 -0.12 |
2.43 | 2.21 | 2.34 | 3,337,952 |
| 24 Mar 25 |
2.35000 +0.12 |
2.41 | 2.22 | 2.30 | 5,626,240 |
| 21 Mar 25 |
2.23000 +0.01 |
2.27 | 2.12 | 2.19 | 5,876,454 |
| 20 Mar 25 |
2.22000 -0.11 |
2.36 | 2.17 | 2.32 | 3,651,445 |
| 19 Mar 25 |
2.33000 +0.06 |
2.38 | 2.26 | 2.27 | 2,937,384 |
| 18 Mar 25 |
2.27000 -0.22 |
2.48 | 2.27 | 2.44 | 4,762,059 |
| 17 Mar 25 |
2.49000 +0.15 |
2.53 | 2.31 | 2.35 | 3,807,788 |
| 14 Mar 25 |
2.34000 -0.05 |
2.45 | 2.29 | 2.42 | 8,322,339 |
| 13 Mar 25 |
2.39000 -0.18 |
2.62 | 2.35 | 2.55 | 3,478,661 |
| 12 Mar 25 |
2.57000 -0.01 |
2.69 | 2.53 | 2.65 | 4,488,334 |
| 11 Mar 25 |
2.58000 -0.16 |
2.79 | 2.53 | 2.74 | 3,695,600 |
| 10 Mar 25 |
2.74000 -0.19 |
2.96 | 2.68 | 2.85 | 3,667,864 |
| 07 Mar 25 |
2.93000 -0.01 |
2.98 | 2.80 | 2.92 | 2,582,743 |
| 06 Mar 25 |
2.94000 -0.13 |
3.03 | 2.87 | 2.96 | 3,795,486 |
| 05 Mar 25 |
3.07000 +0.45 |
3.12 | 2.71 | 2.79 | 5,491,235 |
| 04 Mar 25 |
2.62000 -0.15 |
2.70 | 2.43 | 2.66 | 6,767,686 |
| 03 Mar 25 |
2.77000 -0.24 |
3.07 | 2.66 | 3.06 | 5,938,720 |
| 28 Feb 25 |
3.01000 -0.01 |
3.13 | 2.93 | 3.04 | 10,148,273 |
| 27 Feb 25 |
3.02000 -0.18 |
3.23 | 3.02 | 3.21 | 3,499,904 |
| 26 Feb 25 |
3.20000 -0.09 |
3.40 | 3.18 | 3.33 | 2,128,143 |
| 25 Feb 25 |
3.29000 -0.22 |
3.47 | 3.20 | 3.47 | 4,054,628 |
| 24 Feb 25 |
3.50500 +0.10 |
3.58 | 3.39 | 3.46 | 4,019,322 |
| 21 Feb 25 |
3.41000 -0.50 |
3.81 | 3.24 | 3.79 | 15,895,226 |
| 20 Feb 25 |
3.91000 -0.14 |
4.11 | 3.88 | 4.08 | 3,493,866 |
| 19 Feb 25 |
4.05000 +0.02 |
4.11 | 3.94 | 4.00 | 2,336,812 |
| 18 Feb 25 |
4.03000 +0.17 |
4.09 | 3.86 | 3.87 | 2,426,955 |
| 14 Feb 25 |
3.86000 -0.03 |
3.94 | 3.79 | 3.93 | 2,155,744 |
| 13 Feb 25 |
3.89000 +0.26 |
3.97 | 3.67 | 3.69 | 2,815,722 |
| 12 Feb 25 |
3.63000 -0.15 |
3.82 | 3.48 | 3.75 | 7,999,707 |
| 11 Feb 25 |
3.78000 -0.19 |
4.04 | 3.76 | 3.95 | 3,288,044 |
| 10 Feb 25 |
3.97000 -0.31 |
4.39 | 3.96 | 4.34 | 3,288,147 |
| 07 Feb 25 |
4.28000 +0.01 |
4.37 | 4.18 | 4.27 | 2,118,438 |
| 06 Feb 25 |
4.27000 -0.05 |
4.40 | 4.19 | 4.29 | 2,843,804 |
| 05 Feb 25 |
4.32000 +0.13 |
4.34 | 4.18 | 4.21 | 1,964,383 |
| 04 Feb 25 |
4.19000 +0.19 |
4.22 | 4.01 | 4.02 | 1,730,339 |
| 03 Feb 25 |
4.00000 -0.10 |
4.10 | 3.88 | 3.99 | 4,004,253 |
| 31 Jan 25 |
4.10000 -0.13 |
4.38 | 4.07 | 4.23 | 5,752,536 |
| 30 Jan 25 |
4.23000 +0.08 |
4.26 | 4.09 | 4.22 | 2,904,601 |
| 29 Jan 25 |
4.15000 -0.04 |
4.24 | 4.09 | 4.18 | 3,112,012 |
| 28 Jan 25 |
4.19000 +0.01 |
4.33 | 4.08 | 4.20 | 2,296,674 |
| 27 Jan 25 |
4.18000 -0.09 |
4.35 | 4.08 | 4.18 | 3,409,043 |
| 24 Jan 25 |
4.27000 -0.09 |
4.44 | 4.20 | 4.23 | 3,546,125 |
| 23 Jan 25 |
4.36000 +0.10 |
4.37 | 4.18 | 4.20 | 3,059,354 |
| 22 Jan 25 |
4.26000 -0.11 |
4.44 | 4.25 | 4.39 | 1,829,197 |
| 21 Jan 25 |
4.37000 +0.09 |
4.50 | 4.20 | 4.37 | 2,722,404 |
| 17 Jan 25 |
4.28000 -0.03 |
4.55 | 4.24 | 4.44 | 2,502,804 |
| 16 Jan 25 |
4.31000 -0.09 |
4.54 | 4.31 | 4.40 | 1,947,459 |
| 15 Jan 25 |
4.40000 +0.50 |
4.58 | 4.05 | 4.05 | 8,130,850 |
| 14 Jan 25 |
3.90000 -0.09 |
4.10 | 3.84 | 4.04 | 2,898,160 |
| 13 Jan 25 |
3.99000 -0.17 |
4.15 | 3.91 | 4.10 | 4,870,669 |
| 10 Jan 25 |
4.16000 -0.12 |
4.37 | 4.15 | 4.37 | 5,727,940 |
| 08 Jan 25 |
4.28000 -0.27 |
4.53 | 4.22 | 4.49 | 4,156,019 |
| 07 Jan 25 |
4.55000 -0.11 |
4.82 | 4.51 | 4.69 | 5,452,912 |
| 06 Jan 25 |
4.66000 +0.07 |
4.82 | 4.53 | 4.73 | 5,035,354 |
| 03 Jan 25 |
4.59000 +0.38 |
4.62 | 4.19 | 4.24 | 5,272,048 |
| 02 Jan 25 |
4.21000 +0.16 |
4.29 | 4.05 | 4.17 | 4,379,135 |
| 31 Dec 24 |
4.05000 -0.05 |
4.24 | 4.01 | 4.11 | 4,278,523 |
| 30 Dec 24 |
4.10000 -0.24 |
4.30 | 4.09 | 4.25 | 3,713,299 |
| 27 Dec 24 |
4.34000 -0.08 |
4.57 | 4.29 | 4.49 | 3,457,039 |
| 26 Dec 24 |
4.42000 +0.18 |
4.45 | 4.21 | 4.22 | 2,383,385 |
| 24 Dec 24 |
4.24000 +0.14 |
4.33 | 4.03 | 4.14 | 1,861,613 |
| 23 Dec 24 |
4.10000 +0.00 |
4.36 | 3.97 | 4.20 | 5,240,394 |
| 20 Dec 24 |
4.10000 -0.04 |
4.31 | 4.05 | 4.06 | 4,511,225 |
| 19 Dec 24 |
4.14000 +0.02 |
4.26 | 4.04 | 4.18 | 3,281,410 |
| 18 Dec 24 |
4.12000 -0.27 |
4.64 | 4.03 | 4.42 | 5,592,362 |
| 17 Dec 24 |
4.39000 +0.03 |
4.47 | 4.22 | 4.37 | 2,323,086 |
| 16 Dec 24 |
4.36000 -0.07 |
4.43 | 4.21 | 4.43 | 2,350,748 |
| 13 Dec 24 |
4.43000 -0.02 |
4.56 | 4.24 | 4.45 | 2,362,953 |
| 12 Dec 24 |
4.45000 -0.06 |
4.75 | 4.35 | 4.51 | 3,443,121 |
| 11 Dec 24 |
4.51000 +0.18 |
4.53 | 4.21 | 4.44 | 6,981,005 |
| 10 Dec 24 |
4.33000 +0.12 |
4.43 | 3.98 | 4.21 | 5,467,867 |
| 09 Dec 24 |
4.21000 -0.08 |
4.47 | 4.14 | 4.32 | 3,577,698 |
| 06 Dec 24 |
4.29000 +0.32 |
4.40 | 4.01 | 4.01 | 7,835,824 |
| 05 Dec 24 |
3.97000 +0.14 |
4.12 | 3.75 | 3.85 | 14,476,907 |
| 04 Dec 24 |
3.82500 -0.21 |
4.02 | 3.67 | 3.96 | 36,164,704 |
| 03 Dec 24 |
4.03000 -1.25 |
4.50 | 3.99 | 4.11 | 31,889,292 |
| 02 Dec 24 |
5.28000 +0.05 |
5.39 | 5.11 | 5.25 | 2,421,377 |
| 29 Nov 24 |
5.23000 +0.20 |
5.37 | 5.06 | 5.12 | 1,405,230 |
| 27 Nov 24 |
5.03000 +0.03 |
5.18 | 4.89 | 5.05 | 1,924,942 |
| 26 Nov 24 |
5.00000 -0.40 |
5.53 | 4.95 | 5.48 | 2,722,386 |
| 25 Nov 24 |
5.40000 +0.42 |
5.43 | 5.05 | 5.10 | 4,515,114 |
| 22 Nov 24 |
4.98000 +0.33 |
5.07 | 4.63 | 4.67 | 2,564,341 |
| 21 Nov 24 |
4.65000 +0.10 |
4.73 | 4.40 | 4.59 | 2,168,650 |
| 20 Nov 24 |
4.55000 -0.14 |
4.63 | 4.47 | 4.63 | 1,758,360 |
| 19 Nov 24 |
4.69000 +0.60 |
4.70 | 4.07 | 4.12 | 3,633,760 |
| 18 Nov 24 |
4.09000 -0.37 |
4.44 | 4.01 | 4.40 | 2,846,455 |
| 15 Nov 24 |
4.46000 +0.00 |
4.70 | 4.35 | 4.44 | 2,789,952 |
| 14 Nov 24 |
4.46000 -0.27 |
4.84 | 4.23 | 4.74 | 4,018,069 |
| 13 Nov 24 |
4.73000 -0.02 |
4.86 | 4.68 | 4.78 | 4,788,065 |
| 12 Nov 24 |
4.75000 -0.33 |
5.09 | 4.66 | 5.02 | 4,913,985 |
| 11 Nov 24 |
5.08000 -0.40 |
5.57 | 4.78 | 5.57 | 9,728,145 |
| 08 Nov 24 |
5.48000 +2.05 |
5.52 | 4.60 | 4.64 | 36,040,228 |
| 07 Nov 24 |
3.43000 -0.06 |
3.56 | 3.39 | 3.50 | 2,597,749 |
| 06 Nov 24 |
3.49000 +0.16 |
3.54 | 3.36 | 3.47 | 2,707,557 |
| 05 Nov 24 |
3.33000 -0.04 |
3.36 | 3.18 | 3.34 | 3,428,165 |
| 04 Nov 24 |
3.37000 -0.12 |
3.54 | 3.36 | 3.48 | 1,627,564 |
| 01 Nov 24 |
3.49000 +0.18 |
3.49 | 3.25 | 3.31 | 2,570,656 |
| 31 Oct 24 |
3.31000 -0.30 |
3.61 | 3.29 | 3.61 | 2,828,668 |
| 30 Oct 24 |
3.61000 -0.10 |
3.79 | 3.60 | 3.72 | 2,030,453 |
| 29 Oct 24 |
3.71000 +0.21 |
3.72 | 3.48 | 3.49 | 2,768,650 |
| 28 Oct 24 |
3.50000 +0.02 |
3.60 | 3.46 | 3.56 | 1,684,477 |
| 25 Oct 24 |
3.48000 +0.06 |
3.65 | 3.43 | 3.45 | 2,274,074 |
| 24 Oct 24 |
3.42000 -0.02 |
3.48 | 3.39 | 3.44 | 1,320,256 |
| 23 Oct 24 |
3.44000 -0.10 |
3.64 | 3.38 | 3.62 | 2,035,473 |
| 22 Oct 24 |
3.54000 +0.07 |
3.58 | 3.38 | 3.44 | 3,363,020 |
| 21 Oct 24 |
3.47000 -0.20 |
3.65 | 3.42 | 3.65 | 2,365,025 |
| 18 Oct 24 |
3.67000 +0.11 |
3.69 | 3.59 | 3.60 | 2,463,364 |
| 17 Oct 24 |
3.56000 +0.01 |
3.59 | 3.45 | 3.55 | 1,647,474 |
| 16 Oct 24 |
3.55000 +0.02 |
3.61 | 3.49 | 3.60 | 1,412,431 |
| 15 Oct 24 |
3.53000 -0.09 |
3.64 | 3.51 | 3.62 | 1,492,135 |
| 14 Oct 24 |
3.62000 -0.15 |
3.80 | 3.59 | 3.79 | 1,433,291 |
| 11 Oct 24 |
3.77000 +0.10 |
3.78 | 3.66 | 3.66 | 1,761,143 |
| 10 Oct 24 |
3.67000 -0.04 |
3.72 | 3.62 | 3.65 | 951,746 |
| 09 Oct 24 |
3.71000 -0.03 |
3.75 | 3.67 | 3.73 | 842,906 |
| 08 Oct 24 |
3.74000 -0.09 |
3.82 | 3.68 | 3.77 | 1,029,857 |
| 07 Oct 24 |
3.83000 -0.01 |
3.88 | 3.72 | 3.83 | 1,858,143 |
| 04 Oct 24 |
3.84000 +0.00 |
3.97 | 3.74 | 3.95 | 5,895,074 |
| 03 Oct 24 |
3.84000 -0.12 |
3.90 | 3.73 | 3.86 | 1,476,066 |
| 02 Oct 24 |
3.96000 +0.21 |
4.00 | 3.67 | 3.73 | 2,317,143 |
| 01 Oct 24 |
3.75000 -0.24 |
3.99 | 3.71 | 3.97 | 1,815,073 |
| 30 Sep 24 |
3.99000 -0.18 |
4.17 | 3.92 | 4.12 | 2,474,966 |
| 27 Sep 24 |
4.17000 +0.11 |
4.31 | 4.07 | 4.15 | 2,192,941 |
| 26 Sep 24 |
4.06000 +0.35 |
4.10 | 3.80 | 3.80 | 2,138,560 |
| 25 Sep 24 |
3.71000 -0.06 |
3.80 | 3.64 | 3.75 | 2,946,889 |
| 24 Sep 24 |
3.77000 +0.19 |
3.79 | 3.60 | 3.61 | 2,429,006 |
| 23 Sep 24 |
3.58000 -0.05 |
3.65 | 3.52 | 3.64 | 1,686,875 |
| 20 Sep 24 |
3.63000 -0.21 |
3.79 | 3.60 | 3.78 | 4,198,144 |
| 19 Sep 24 |
3.84000 +0.08 |
4.03 | 3.82 | 3.91 | 2,131,758 |
| 18 Sep 24 |
3.76000 -0.05 |
3.97 | 3.67 | 3.82 | 1,973,329 |
| 17 Sep 24 |
3.81000 -0.01 |
3.99 | 3.78 | 3.87 | 1,496,849 |
| 16 Sep 24 |
3.82000 -0.09 |
3.91 | 3.67 | 3.91 | 1,690,684 |
| 13 Sep 24 |
3.91000 +0.30 |
3.92 | 3.65 | 3.69 | 2,905,736 |
| 12 Sep 24 |
3.61000 +0.19 |
3.66 | 3.38 | 3.44 | 2,402,432 |
| 11 Sep 24 |
3.42000 +0.24 |
3.45 | 3.16 | 3.16 | 4,032,269 |
| 10 Sep 24 |
3.18000 -0.04 |
3.36 | 3.16 | 3.25 | 5,249,264 |
| 09 Sep 24 |
3.22000 -0.29 |
3.54 | 3.21 | 3.51 | 4,555,559 |
| 06 Sep 24 |
3.51000 -0.33 |
3.85 | 3.50 | 3.80 | 3,208,525 |
| 05 Sep 24 |
3.84000 -0.06 |
3.90 | 3.76 | 3.86 | 2,392,493 |
| 04 Sep 24 |
3.89500 +0.12 |
3.93 | 3.74 | 3.75 | 2,403,649 |
| 03 Sep 24 |
3.78000 -0.37 |
4.13 | 3.73 | 4.10 | 4,482,760 |
| 30 Aug 24 |
4.15000 +0.01 |
4.24 | 4.09 | 4.21 | 2,139,992 |
| 29 Aug 24 |
4.14000 +0.25 |
4.19 | 3.93 | 3.94 | 1,969,483 |
| 28 Aug 24 |
3.89000 -0.23 |
4.11 | 3.79 | 4.10 | 4,175,945 |
| 27 Aug 24 |
4.12000 -0.10 |
4.26 | 4.10 | 4.17 | 2,068,546 |
| 26 Aug 24 |
4.22000 +0.13 |
4.28 | 4.01 | 4.14 | 2,902,564 |
| 23 Aug 24 |
4.09000 +0.01 |
4.28 | 4.07 | 4.08 | 2,923,206 |
| 22 Aug 24 |
4.08000 -0.19 |
4.30 | 4.05 | 4.30 | 3,458,350 |
| 21 Aug 24 |
4.27000 +0.11 |
4.29 | 4.03 | 4.18 | 3,672,910 |
| 20 Aug 24 |
4.16000 +0.00 |
4.22 | 4.05 | 4.11 | 2,018,583 |
| 19 Aug 24 |
4.16000 +0.01 |
4.18 | 3.98 | 4.16 | 2,888,110 |
| 16 Aug 24 |
4.15000 +0.15 |
4.22 | 3.97 | 4.01 | 3,945,925 |
| 15 Aug 24 |
4.00000 +0.06 |
4.20 | 3.97 | 4.09 | 3,207,727 |
| 14 Aug 24 |
3.94000 -0.12 |
4.18 | 3.91 | 4.12 | 3,590,255 |
| 13 Aug 24 |
4.06000 -0.05 |
4.20 | 3.96 | 4.19 | 3,127,953 |
| 12 Aug 24 |
4.10500 -0.32 |
4.44 | 4.10 | 4.43 | 3,760,974 |
| 09 Aug 24 |
4.42000 -0.41 |
4.80 | 4.24 | 4.80 | 5,264,844 |
| 08 Aug 24 |
4.83000 +0.17 |
4.89 | 4.64 | 4.72 | 2,471,888 |
| 07 Aug 24 |
4.66000 -0.24 |
5.16 | 4.64 | 5.13 | 2,858,814 |
| 06 Aug 24 |
4.90000 +0.00 |
5.08 | 4.75 | 5.02 | 2,935,382 |
| 05 Aug 24 |
4.90000 -0.28 |
5.07 | 4.74 | 4.80 | 2,563,108 |
| 02 Aug 24 |
5.17500 -0.23 |
5.25 | 5.01 | 5.17 | 2,785,824 |
| 01 Aug 24 |
5.41000 -0.57 |
5.95 | 5.35 | 5.90 | 3,695,370 |
| 31 Jul 24 |
5.98000 -0.03 |
6.23 | 5.93 | 6.18 | 2,833,586 |
| 30 Jul 24 |
6.01000 -0.13 |
6.18 | 5.91 | 6.14 | 1,561,814 |
| 29 Jul 24 |
6.14000 -0.06 |
6.52 | 6.10 | 6.33 | 2,021,039 |
| 26 Jul 24 |
6.20000 +0.17 |
6.23 | 6.05 | 6.23 | 1,313,210 |
| 25 Jul 24 |
6.03000 -0.03 |
6.30 | 5.97 | 6.05 | 1,564,055 |
| 24 Jul 24 |
6.06000 -0.37 |
6.46 | 6.03 | 6.30 | 2,011,169 |
| 23 Jul 24 |
6.43000 +0.02 |
6.50 | 6.24 | 6.32 | 1,046,663 |
| 22 Jul 24 |
6.41000 +0.16 |
6.43 | 6.22 | 6.33 | 2,084,973 |
| 19 Jul 24 |
6.25000 -0.38 |
6.70 | 6.24 | 6.60 | 1,406,779 |
| 18 Jul 24 |
6.63000 -0.36 |
7.12 | 6.47 | 7.03 | 1,897,246 |
| 17 Jul 24 |
6.99000 -0.43 |
7.34 | 6.97 | 7.20 | 1,655,011 |
| 16 Jul 24 |
7.42000 +0.26 |
7.45 | 7.04 | 7.22 | 3,704,564 |
| 15 Jul 24 |
7.16000 +0.74 |
7.24 | 6.49 | 6.51 | 3,914,220 |
| 12 Jul 24 |
6.42000 -0.14 |
6.69 | 6.39 | 6.65 | 2,448,414 |
| 11 Jul 24 |
6.56000 +0.10 |
6.75 | 6.47 | 6.69 | 3,078,972 |
| 10 Jul 24 |
6.46000 +0.25 |
6.47 | 6.18 | 6.29 | 1,790,975 |
| 09 Jul 24 |
6.21000 -0.16 |
6.36 | 6.14 | 6.36 | 983,009 |
| 08 Jul 24 |
6.37000 +0.08 |
6.54 | 6.28 | 6.39 | 2,235,067 |
| 05 Jul 24 |
6.29000 +0.17 |
6.31 | 6.06 | 6.06 | 1,046,744 |
| 03 Jul 24 |
6.12000 +0.00 |
6.20 | 6.06 | 6.14 | 632,212 |
| 02 Jul 24 |
6.12000 -0.09 |
6.25 | 6.01 | 6.21 | 1,349,266 |
| 01 Jul 24 |
6.21000 +0.04 |
6.22 | 5.95 | 6.17 | 2,057,777 |
| 28 Jun 24 |
6.17000 -0.02 |
6.39 | 6.15 | 6.21 | 6,652,284 |
| 27 Jun 24 |
6.19000 -0.15 |
6.34 | 6.16 | 6.30 | 1,284,423 |
| 26 Jun 24 |
6.34000 +0.25 |
6.36 | 6.00 | 6.10 | 1,455,069 |
| 25 Jun 24 |
6.09000 +0.01 |
6.24 | 6.02 | 6.12 | 2,296,445 |
| 24 Jun 24 |
6.08000 -0.30 |
6.35 | 6.03 | 6.33 | 3,185,348 |
| 21 Jun 24 |
6.38000 +0.20 |
6.40 | 6.07 | 6.07 | 6,446,673 |
| 20 Jun 24 |
6.17500 -0.32 |
6.43 | 6.14 | 6.41 | 2,295,181 |
| 18 Jun 24 |
6.49500 -0.34 |
6.80 | 6.42 | 6.80 | 1,803,865 |
| 17 Jun 24 |
6.83000 -0.22 |
6.95 | 6.34 | 6.93 | 3,540,319 |
| 14 Jun 24 |
7.05000 -0.34 |
7.30 | 7.00 | 7.25 | 1,841,038 |
| 13 Jun 24 |
7.39000 -0.08 |
7.52 | 7.16 | 7.49 | 2,441,609 |
| 12 Jun 24 |
7.47000 +0.12 |
7.80 | 7.43 | 7.63 | 2,282,960 |
| 11 Jun 24 |
7.35000 -0.07 |
7.42 | 7.26 | 7.35 | 1,209,865 |
| 10 Jun 24 |
7.42000 -0.01 |
7.51 | 7.25 | 7.30 | 2,312,955 |
| 07 Jun 24 |
7.43000 -0.24 |
7.67 | 7.25 | 7.51 | 1,970,355 |
| 06 Jun 24 |
7.67000 -0.13 |
7.79 | 7.47 | 7.75 | 1,989,978 |
| 05 Jun 24 |
7.80000 +0.26 |
7.82 | 7.60 | 7.66 | 2,836,529 |
| 04 Jun 24 |
7.54000 -0.01 |
7.55 | 7.06 | 7.44 | 3,560,994 |
| 03 Jun 24 |
7.55000 +0.88 |
7.74 | 6.66 | 6.82 | 17,880,562 |
| 31 May 24 |
6.67000 -0.08 |
6.97 | 6.60 | 6.81 | 2,927,930 |
| 30 May 24 |
6.75000 +0.09 |
6.90 | 6.65 | 6.65 | 1,705,028 |
| 29 May 24 |
6.66000 -0.04 |
6.78 | 6.45 | 6.46 | 4,586,022 |
| 28 May 24 |
6.70000 +0.26 |
6.88 | 6.45 | 6.50 | 2,123,266 |
| 24 May 24 |
6.44000 +0.24 |
6.63 | 6.22 | 6.27 | 1,785,480 |
| 23 May 24 |
6.20000 -0.34 |
6.72 | 6.12 | 6.56 | 1,992,192 |
| 22 May 24 |
6.54000 +0.21 |
6.66 | 6.37 | 6.40 | 2,091,146 |
| 21 May 24 |
6.33000 -0.04 |
6.36 | 6.20 | 6.26 | 1,501,708 |
| 20 May 24 |
6.37000 +0.04 |
6.45 | 6.24 | 6.33 | 1,380,089 |
| 17 May 24 |
6.33000 +0.20 |
6.43 | 6.06 | 6.17 | 3,047,848 |
| 16 May 24 |
6.13000 +0.04 |
6.22 | 5.98 | 6.12 | 1,988,815 |
| 15 May 24 |
6.09000 +0.08 |
6.23 | 5.91 | 6.13 | 2,001,186 |
| 14 May 24 |
6.01000 +0.35 |
6.12 | 5.73 | 5.80 | 4,852,235 |
| 13 May 24 |
5.66000 -0.10 |
5.84 | 5.48 | 5.81 | 3,837,082 |
| 10 May 24 |
5.76000 -0.03 |
6.24 | 5.31 | 5.35 | 7,682,266 |
| 09 May 24 |
5.79000 -0.03 |
5.91 | 5.72 | 5.82 | 4,094,658 |
| 08 May 24 |
5.82000 -0.19 |
5.96 | 5.78 | 5.88 | 1,993,490 |
| 07 May 24 |
6.01000 -0.12 |
6.29 | 6.01 | 6.12 | 1,245,831 |
| 06 May 24 |
6.13000 +0.16 |
6.14 | 5.97 | 6.04 | 1,338,718 |
| 03 May 24 |
5.97000 +0.16 |
6.20 | 5.90 | 6.00 | 1,541,686 |
| 02 May 24 |
5.81000 +0.33 |
5.82 | 5.46 | 5.60 | 1,591,138 |
| 01 May 24 |
5.48000 -0.14 |
5.80 | 5.44 | 5.50 | 1,823,354 |
| 30 Apr 24 |
5.62000 -0.19 |
5.82 | 5.59 | 5.69 | 2,215,715 |
| 29 Apr 24 |
5.81000 +0.21 |
5.89 | 5.58 | 5.67 | 1,903,835 |
| 26 Apr 24 |
5.60000 +0.13 |
5.79 | 5.43 | 5.46 | 2,799,199 |
| 25 Apr 24 |
5.47000 -0.07 |
5.59 | 5.24 | 5.51 | 2,207,594 |
| 24 Apr 24 |
5.54000 +0.33 |
5.57 | 5.25 | 5.40 | 7,667,776 |
| 23 Apr 24 |
5.21000 +0.10 |
5.53 | 4.99 | 5.14 | 8,213,954 |
| 22 Apr 24 |
5.11000 -0.25 |
5.46 | 5.07 | 5.36 | 7,547,722 |
| 19 Apr 24 |
5.36000 -0.18 |
5.50 | 5.28 | 5.44 | 4,144,173 |
| 18 Apr 24 |
5.54000 -0.24 |
5.77 | 5.47 | 5.76 | 3,947,998 |
| 17 Apr 24 |
5.78000 -0.07 |
6.03 | 5.75 | 5.89 | 2,656,529 |
| 16 Apr 24 |
5.85000 -0.15 |
6.03 | 5.81 | 5.94 | 2,942,778 |
| 15 Apr 24 |
6.00000 -0.37 |
6.41 | 5.99 | 6.36 | 3,270,002 |
| 12 Apr 24 |
6.37000 -0.20 |
6.50 | 6.30 | 6.50 | 1,402,269 |
| 11 Apr 24 |
6.57000 +0.06 |
6.61 | 6.36 | 6.55 | 3,513,798 |
| 10 Apr 24 |
6.51000 -0.60 |
6.77 | 6.44 | 6.75 | 3,006,263 |
| 09 Apr 24 |
7.11000 +0.34 |
7.14 | 6.89 | 6.89 | 1,721,392 |
| 08 Apr 24 |
6.77000 +0.05 |
7.02 | 6.70 | 6.80 | 1,506,913 |
| 05 Apr 24 |
6.72000 +0.30 |
6.76 | 6.32 | 6.37 | 3,192,451 |
| 04 Apr 24 |
6.42000 +0.03 |
6.65 | 6.26 | 6.57 | 3,076,751 |
| 03 Apr 24 |
6.39500 +0.01 |
6.57 | 6.29 | 6.36 | 1,225,221 |
| 02 Apr 24 |
6.39000 -0.81 |
7.08 | 6.30 | 7.00 | 2,612,577 |
| 01 Apr 24 |
7.20000 +0.12 |
7.20 | 6.96 | 7.08 | 2,219,184 |
| 28 Mar 24 |
7.08000 +0.31 |
7.14 | 6.73 | 6.74 | 3,264,640 |
| 27 Mar 24 |
6.77000 +0.38 |
6.78 | 6.22 | 6.47 | 2,317,901 |
| 26 Mar 24 |
6.39000 +0.05 |
6.46 | 6.26 | 6.43 | 2,086,759 |
| 25 Mar 24 |
6.34000 +0.14 |
6.35 | 6.10 | 6.10 | 2,843,274 |
| 22 Mar 24 |
6.20000 -0.44 |
6.56 | 6.14 | 6.56 | 3,526,788 |
| 21 Mar 24 |
6.64000 +0.11 |
7.10 | 6.64 | 6.85 | 3,969,247 |
| 20 Mar 24 |
6.53000 +0.24 |
6.54 | 6.24 | 6.31 | 1,763,975 |
| 19 Mar 24 |
6.29000 +0.06 |
6.45 | 6.03 | 6.14 | 1,516,779 |
| 18 Mar 24 |
6.23000 +0.05 |
6.34 | 6.13 | 6.18 | 1,564,734 |
| 15 Mar 24 |
6.18000 -0.16 |
6.39 | 6.16 | 6.21 | 5,139,400 |
| 14 Mar 24 |
6.34000 -0.53 |
6.85 | 6.32 | 6.85 | 1,568,792 |
| 13 Mar 24 |
6.87000 -0.16 |
7.08 | 6.86 | 6.92 | 1,635,835 |
| 12 Mar 24 |
7.03000 +0.01 |
7.11 | 6.81 | 7.10 | 2,695,137 |
| 11 Mar 24 |
7.02000 +0.21 |
7.04 | 6.72 | 6.72 | 1,906,371 |
| 08 Mar 24 |
6.81000 -0.11 |
7.03 | 6.72 | 6.99 | 2,085,628 |
| 07 Mar 24 |
6.92000 +0.41 |
6.95 | 6.59 | 6.62 | 2,730,111 |
| 06 Mar 24 |
6.51000 +0.21 |
6.74 | 6.23 | 6.49 | 1,614,673 |
| 05 Mar 24 |
6.30000 -0.47 |
6.67 | 6.23 | 6.62 | 2,340,014 |
| 04 Mar 24 |
6.77000 -0.09 |
6.98 | 6.74 | 6.96 | 2,542,263 |
| 01 Mar 24 |
6.86000 +0.67 |
6.87 | 6.22 | 6.24 | 3,428,622 |
| 29 Feb 24 |
6.19000 +0.12 |
6.27 | 6.05 | 6.17 | 3,465,390 |
| 28 Feb 24 |
6.07500 -0.14 |
6.14 | 5.92 | 6.13 | 2,593,054 |
| 27 Feb 24 |
6.22000 -0.03 |
6.39 | 6.12 | 6.33 | 5,160,992 |
| 26 Feb 24 |
6.25000 +0.32 |
6.70 | 5.93 | 6.04 | 5,359,850 |
| 23 Feb 24 |
5.93000 -0.96 |
6.23 | 5.66 | 5.70 | 9,802,140 |
| 22 Feb 24 |
6.89000 -0.17 |
7.38 | 6.84 | 7.25 | 4,007,109 |
| 21 Feb 24 |
7.06000 -0.18 |
7.18 | 6.92 | 7.07 | 2,402,961 |
| 20 Feb 24 |
7.24000 -0.12 |
7.26 | 7.12 | 7.17 | 1,358,384 |
| 16 Feb 24 |
7.36000 -0.10 |
7.47 | 7.18 | 7.34 | 1,336,999 |
| 15 Feb 24 |
7.46000 +0.09 |
7.65 | 7.36 | 7.45 | 1,516,628 |
| 14 Feb 24 |
7.37000 +0.43 |
7.44 | 7.13 | 7.16 | 1,298,531 |
| 13 Feb 24 |
6.94000 -0.55 |
7.29 | 6.89 | 7.05 | 1,780,895 |
| 12 Feb 24 |
7.49000 +0.00 |
7.72 | 7.47 | 7.52 | 1,770,508 |
| 09 Feb 24 |
7.49000 +0.29 |
7.52 | 7.24 | 7.29 | 1,695,526 |
| 08 Feb 24 |
7.20000 +0.66 |
7.27 | 6.52 | 6.55 | 2,420,950 |
| 07 Feb 24 |
6.54000 +0.03 |
6.63 | 6.33 | 6.58 | 1,413,129 |
| 06 Feb 24 |
6.51000 +0.36 |
6.55 | 6.13 | 6.14 | 1,616,315 |
| 05 Feb 24 |
6.15000 +0.08 |
6.20 | 5.94 | 6.01 | 1,548,735 |
| 02 Feb 24 |
6.07000 -0.08 |
6.13 | 5.90 | 6.07 | 1,958,978 |
| 01 Feb 24 |
6.15000 +0.08 |
6.22 | 5.94 | 6.19 | 2,153,208 |
| 31 Jan 24 |
6.07000 -0.33 |
6.43 | 6.04 | 6.29 | 2,795,574 |
| 30 Jan 24 |
6.40000 -0.38 |
6.75 | 6.40 | 6.75 | 1,259,373 |
| 29 Jan 24 |
6.77500 +0.26 |
6.79 | 6.48 | 6.55 | 1,514,109 |
| 26 Jan 24 |
6.52000 -0.27 |
6.94 | 6.51 | 6.79 | 1,558,802 |
| 25 Jan 24 |
6.79000 -0.08 |
7.06 | 6.73 | 7.00 | 1,428,837 |
| 24 Jan 24 |
6.87000 -0.37 |
7.50 | 6.74 | 7.42 | 3,134,326 |
| 23 Jan 24 |
7.24000 +0.10 |
7.51 | 7.17 | 7.31 | 1,724,420 |
| 22 Jan 24 |
7.14000 +0.04 |
7.32 | 6.82 | 7.20 | 3,756,266 |
| 19 Jan 24 |
7.10000 +0.25 |
7.13 | 6.79 | 6.93 | 1,776,194 |
| 18 Jan 24 |
6.85000 +0.21 |
6.90 | 6.64 | 6.83 | 1,494,571 |
| 17 Jan 24 |
6.64000 -0.15 |
6.69 | 6.52 | 6.66 | 1,733,053 |
| 16 Jan 24 |
6.79000 -0.17 |
6.93 | 6.71 | 6.88 | 1,791,373 |
| 12 Jan 24 |
6.96000 -0.16 |
7.33 | 6.94 | 7.20 | 1,130,652 |
| 11 Jan 24 |
7.12000 -0.09 |
7.25 | 6.83 | 7.17 | 1,722,604 |
| 10 Jan 24 |
7.21000 -0.29 |
7.49 | 7.05 | 7.47 | 1,501,101 |
| 09 Jan 24 |
7.50000 -0.01 |
7.64 | 7.31 | 7.35 | 1,393,443 |
| 08 Jan 24 |
7.51000 +0.43 |
7.66 | 7.08 | 7.10 | 2,058,353 |
| 05 Jan 24 |
7.08000 +0.01 |
7.17 | 6.86 | 7.01 | 2,860,320 |
| 04 Jan 24 |
7.07000 -0.28 |
7.26 | 6.70 | 6.92 | 4,539,814 |
| 03 Jan 24 |
7.35000 -0.23 |
7.53 | 7.26 | 7.46 | 2,506,665 |
| 02 Jan 24 |
7.58000 -0.53 |
7.99 | 7.47 | 7.97 | 2,221,022 |
| 29 Dec 23 |
8.11000 -0.29 |
8.38 | 8.06 | 8.38 | 1,344,800 |
| 28 Dec 23 |
8.40000 -0.07 |
8.55 | 8.30 | 8.48 | 1,280,506 |
| 27 Dec 23 |
8.47000 -0.10 |
8.62 | 8.40 | 8.57 | 1,624,729 |
| 26 Dec 23 |
8.57000 +0.16 |
8.63 | 8.28 | 8.45 | 1,164,586 |
| 22 Dec 23 |
8.41000 +0.06 |
8.69 | 8.25 | 8.41 | 1,688,139 |
| 21 Dec 23 |
8.35000 +0.50 |
8.36 | 7.95 | 8.05 | 2,856,673 |
| 20 Dec 23 |
7.85000 -0.55 |
8.33 | 7.84 | 8.31 | 2,176,945 |
| 19 Dec 23 |
8.40000 -0.06 |
8.55 | 8.28 | 8.51 | 2,398,734 |
| 18 Dec 23 |
8.46000 +0.31 |
8.50 | 8.05 | 8.21 | 3,339,421 |
| 15 Dec 23 |
8.15000 -0.07 |
8.44 | 7.94 | 8.38 | 5,437,165 |
| 14 Dec 23 |
8.22000 +0.35 |
8.23 | 7.77 | 8.00 | 4,503,077 |
| 13 Dec 23 |
7.87000 +0.13 |
7.87 | 7.47 | 7.72 | 2,177,970 |
| 12 Dec 23 |
7.74000 -0.03 |
7.82 | 7.60 | 7.73 | 2,579,218 |
| 11 Dec 23 |
7.77000 +0.02 |
7.79 | 7.59 | 7.71 | 3,834,240 |
| 08 Dec 23 |
7.75000 +0.21 |
7.76 | 7.41 | 7.50 | 1,903,236 |
| 07 Dec 23 |
7.54000 +0.19 |
7.58 | 7.30 | 7.43 | 1,589,747 |
| 06 Dec 23 |
7.35000 +0.15 |
7.58 | 7.20 | 7.37 | 1,664,358 |
| 05 Dec 23 |
7.20000 -0.38 |
7.48 | 7.11 | 7.47 | 2,199,824 |
| 04 Dec 23 |
7.58000 +0.10 |
7.59 | 7.21 | 7.43 | 2,263,065 |
| 01 Dec 23 |
7.48000 +0.02 |
7.53 | 7.12 | 7.51 | 2,516,935 |
| 30 Nov 23 |
7.46000 -0.17 |
7.76 | 7.42 | 7.69 | 2,341,314 |
| 29 Nov 23 |
7.63000 +0.45 |
7.75 | 7.26 | 7.31 | 2,970,620 |
| 28 Nov 23 |
7.18000 +0.02 |
7.21 | 7.03 | 7.15 | 1,530,794 |
| 27 Nov 23 |
7.16000 -0.03 |
7.32 | 7.00 | 7.10 | 1,814,196 |
| 24 Nov 23 |
7.19000 +0.00 |
7.34 | 7.10 | 7.15 | 984,936 |
| 22 Nov 23 |
7.19000 +0.04 |
7.41 | 7.13 | 7.25 | 2,353,099 |
| 21 Nov 23 |
7.15000 -0.20 |
7.29 | 7.03 | 7.23 | 2,823,652 |
| 20 Nov 23 |
7.35000 +0.16 |
7.42 | 7.10 | 7.15 | 2,870,592 |
| 17 Nov 23 |
7.19000 +0.35 |
7.26 | 6.82 | 6.93 | 3,300,767 |
| 16 Nov 23 |
6.84000 -0.01 |
7.01 | 6.66 | 6.70 | 2,946,767 |
| 15 Nov 23 |
6.85000 +0.30 |
6.92 | 6.58 | 6.62 | 3,796,423 |
| 14 Nov 23 |
6.55000 +0.77 |
6.56 | 5.95 | 6.06 | 4,238,363 |
| 13 Nov 23 |
5.78000 +0.14 |
5.85 | 5.48 | 5.55 | 2,651,155 |
| 10 Nov 23 |
5.64000 +0.70 |
6.10 | 5.42 | 5.76 | 8,610,535 |
| 09 Nov 23 |
4.94000 -0.12 |
5.26 | 4.86 | 5.21 | 3,877,430 |
| 08 Nov 23 |
5.06000 -0.09 |
5.26 | 5.05 | 5.16 | 3,974,401 |
| 07 Nov 23 |
5.15000 +0.04 |
5.26 | 5.02 | 5.07 | 2,276,436 |
| 06 Nov 23 |
5.11000 -0.12 |
5.31 | 5.05 | 5.23 | 1,472,051 |
| 03 Nov 23 |
5.23000 +0.14 |
5.46 | 5.18 | 5.23 | 1,827,490 |
| 02 Nov 23 |
5.09000 +0.34 |
5.14 | 4.85 | 4.86 | 2,007,202 |
| 01 Nov 23 |
4.75000 -0.14 |
4.94 | 4.67 | 4.94 | 1,500,042 |
| 31 Oct 23 |
4.89000 +0.04 |
4.98 | 4.73 | 4.86 | 1,779,913 |
| 30 Oct 23 |
4.85000 -0.20 |
5.07 | 4.72 | 5.06 | 2,423,344 |
| 27 Oct 23 |
5.05000 -0.18 |
5.32 | 4.99 | 5.31 | 1,276,753 |
| 26 Oct 23 |
5.23000 +0.27 |
5.31 | 4.94 | 4.96 | 1,957,110 |
| 25 Oct 23 |
4.96000 -0.30 |
5.22 | 4.92 | 5.20 | 1,592,677 |
| 24 Oct 23 |
5.26500 +0.01 |
5.39 | 5.23 | 5.33 | 1,281,595 |
| 23 Oct 23 |
5.25000 -0.09 |
5.32 | 5.09 | 5.29 | 2,506,051 |
| 20 Oct 23 |
5.34000 +0.12 |
5.47 | 5.16 | 5.22 | 1,903,584 |
| 19 Oct 23 |
5.22000 -0.09 |
5.39 | 5.16 | 5.32 | 1,574,437 |
| 18 Oct 23 |
5.31000 -0.52 |
5.76 | 5.30 | 5.74 | 2,115,539 |
| 17 Oct 23 |
5.83000 +0.06 |
5.94 | 5.57 | 5.67 | 2,599,661 |
| 16 Oct 23 |
5.77000 +0.90 |
5.88 | 5.05 | 5.15 | 3,805,561 |
| 13 Oct 23 |
4.87000 -0.24 |
5.17 | 4.82 | 5.17 | 2,750,179 |
| 12 Oct 23 |
5.11000 -0.44 |
5.60 | 5.11 | 5.56 | 3,290,972 |
| 11 Oct 23 |
5.55000 -0.13 |
5.80 | 5.46 | 5.71 | 1,163,011 |
| 10 Oct 23 |
5.68000 +0.13 |
5.80 | 5.51 | 5.53 | 1,277,584 |
| 09 Oct 23 |
5.55000 -0.17 |
5.63 | 5.39 | 5.58 | 1,430,927 |
| 06 Oct 23 |
5.72000 +0.13 |
5.74 | 5.47 | 5.50 | 1,711,588 |
| 05 Oct 23 |
5.59000 -0.21 |
5.82 | 5.55 | 5.77 | 2,320,434 |
| 04 Oct 23 |
5.80000 +0.10 |
5.84 | 5.64 | 5.79 | 1,630,187 |
| 03 Oct 23 |
5.70000 -0.43 |
6.12 | 5.68 | 6.05 | 2,220,330 |
| 02 Oct 23 |
6.13000 -0.17 |
6.36 | 6.11 | 6.27 | 1,421,045 |
| 29 Sep 23 |
6.30000 -0.01 |
6.57 | 6.22 | 6.39 | 2,541,550 |
| 28 Sep 23 |
6.31000 -0.04 |
6.43 | 6.20 | 6.28 | 1,566,098 |
| 27 Sep 23 |
6.35000 +0.28 |
6.36 | 6.05 | 6.11 | 2,462,843 |
| 26 Sep 23 |
6.07000 -0.34 |
6.41 | 6.05 | 6.33 | 1,943,078 |
| 25 Sep 23 |
6.41000 -0.28 |
6.64 | 6.34 | 6.64 | 2,688,480 |
| 22 Sep 23 |
6.69000 +0.47 |
6.90 | 6.62 | 6.84 | 2,919,292 |
| 21 Sep 23 |
6.22000 -0.04 |
6.33 | 6.06 | 6.18 | 1,731,590 |
| 20 Sep 23 |
6.26000 -0.11 |
6.49 | 6.26 | 6.40 | 2,235,604 |
| 19 Sep 23 |
6.37000 -0.10 |
6.70 | 6.30 | 6.60 | 1,621,274 |
| 18 Sep 23 |
6.47000 -0.24 |
6.71 | 6.37 | 6.61 | 2,027,311 |
| 15 Sep 23 |
6.71000 -0.12 |
6.89 | 6.67 | 6.80 | 7,616,318 |
| 14 Sep 23 |
6.83000 +0.32 |
6.94 | 6.53 | 6.54 | 3,684,931 |
| 13 Sep 23 |
6.51000 +0.05 |
6.59 | 6.36 | 6.49 | 2,925,971 |
| 12 Sep 23 |
6.46000 -0.20 |
6.68 | 6.42 | 6.60 | 2,246,572 |
| 11 Sep 23 |
6.66000 +0.14 |
6.79 | 6.51 | 6.66 | 1,730,670 |
| 08 Sep 23 |
6.52000 -0.23 |
6.81 | 6.49 | 6.76 | 1,846,143 |
| 07 Sep 23 |
6.75000 -0.18 |
6.84 | 6.53 | 6.82 | 5,805,926 |
| 06 Sep 23 |
6.93000 -0.09 |
7.08 | 6.74 | 7.01 | 1,607,945 |
| 05 Sep 23 |
7.02000 +0.11 |
7.11 | 6.85 | 6.88 | 1,754,740 |
| 01 Sep 23 |
6.91000 +0.21 |
6.93 | 6.63 | 6.76 | 1,477,196 |
| 31 Aug 23 |
6.70000 -0.01 |
6.82 | 6.68 | 6.70 | 1,679,210 |
| 30 Aug 23 |
6.71000 -0.01 |
6.82 | 6.63 | 6.66 | 1,457,275 |
| 29 Aug 23 |
6.72000 +0.30 |
6.76 | 6.28 | 6.36 | 1,801,861 |
| 28 Aug 23 |
6.42000 +0.06 |
6.58 | 6.38 | 6.44 | 1,634,062 |
| 25 Aug 23 |
6.36000 +0.06 |
6.47 | 6.18 | 6.30 | 3,282,148 |
| 24 Aug 23 |
6.30000 -0.46 |
6.85 | 6.25 | 6.81 | 4,488,875 |
| 23 Aug 23 |
6.76000 +0.22 |
6.86 | 6.52 | 6.54 | 3,506,192 |
| 22 Aug 23 |
6.54000 -0.14 |
6.79 | 6.52 | 6.76 | 6,359,542 |
| 21 Aug 23 |
6.68000 -0.27 |
7.02 | 6.66 | 6.98 | 4,035,468 |
| 18 Aug 23 |
6.95000 -0.23 |
7.24 | 6.94 | 7.12 | 2,533,051 |
| 17 Aug 23 |
7.18000 -0.06 |
7.34 | 7.17 | 7.30 | 2,123,606 |
| 16 Aug 23 |
7.24000 -0.01 |
7.33 | 7.14 | 7.20 | 2,777,889 |
| 15 Aug 23 |
7.25000 -0.16 |
7.39 | 7.13 | 7.39 | 3,110,297 |
| 14 Aug 23 |
7.41000 -0.08 |
7.48 | 7.15 | 7.36 | 3,153,843 |
| 11 Aug 23 |
7.48500 -0.43 |
7.54 | 6.51 | 7.33 | 10,138,330 |
| 10 Aug 23 |
7.92000 -0.23 |
8.44 | 7.88 | 8.31 | 4,124,319 |
| 09 Aug 23 |
8.15000 -0.09 |
8.23 | 8.02 | 8.22 | 1,609,933 |
| 08 Aug 23 |
8.24000 -0.16 |
8.30 | 8.12 | 8.27 | 1,766,423 |
| 07 Aug 23 |
8.40000 -0.39 |
8.83 | 8.31 | 8.79 | 2,086,051 |
| 04 Aug 23 |
8.79000 +0.06 |
8.93 | 8.59 | 8.74 | 876,154 |
| 03 Aug 23 |
8.73000 +0.07 |
8.86 | 8.46 | 8.60 | 950,009 |
| 02 Aug 23 |
8.66000 -0.63 |
9.19 | 8.64 | 9.12 | 1,581,004 |
| 01 Aug 23 |
9.29000 -0.19 |
9.48 | 9.27 | 9.35 | 2,094,225 |
| 31 Jul 23 |
9.48000 +0.30 |
9.51 | 9.23 | 9.25 | 1,301,714 |
| 28 Jul 23 |
9.18000 +0.21 |
9.20 | 8.97 | 9.20 | 1,702,209 |
| 27 Jul 23 |
8.97000 -0.12 |
9.40 | 8.94 | 9.25 | 972,383 |
| 26 Jul 23 |
9.09000 -0.07 |
9.19 | 9.00 | 9.06 | 768,447 |
| 25 Jul 23 |
9.16000 +0.18 |
9.21 | 9.00 | 9.01 | 654,634 |
| 24 Jul 23 |
8.98000 -0.04 |
9.31 | 8.91 | 9.01 | 689,450 |
| 21 Jul 23 |
9.02000 +0.04 |
9.15 | 8.88 | 9.05 | 1,744,299 |
| 20 Jul 23 |
8.98000 -0.36 |
9.24 | 8.95 | 9.22 | 1,368,207 |
| 19 Jul 23 |
9.34000 -0.40 |
9.85 | 9.11 | 9.74 | 1,568,753 |
| 18 Jul 23 |
9.74000 +0.02 |
9.78 | 9.59 | 9.70 | 1,115,640 |
| 17 Jul 23 |
9.72000 +0.27 |
9.78 | 9.41 | 9.49 | 905,016 |
| 14 Jul 23 |
9.45000 -0.18 |
9.77 | 9.38 | 9.66 | 1,160,675 |
| 13 Jul 23 |
9.63000 +0.12 |
9.71 | 9.48 | 9.60 | 1,093,980 |
| 12 Jul 23 |
9.51000 +0.12 |
9.61 | 9.40 | 9.60 | 1,067,355 |
| 11 Jul 23 |
9.39000 -0.12 |
9.55 | 9.26 | 9.55 | 844,562 |
| 10 Jul 23 |
9.51000 +0.41 |
9.52 | 9.10 | 9.14 | 1,296,879 |
| 07 Jul 23 |
9.10000 +0.24 |
9.20 | 8.87 | 8.90 | 1,070,099 |
| 06 Jul 23 |
8.86000 -0.21 |
9.01 | 8.81 | 8.94 | 1,143,762 |
| 05 Jul 23 |
9.07000 -0.37 |
9.43 | 9.05 | 9.39 | 1,017,425 |
| 03 Jul 23 |
9.44000 +0.04 |
9.48 | 9.22 | 9.46 | 846,512 |
| 30 Jun 23 |
9.40000 -0.02 |
9.60 | 9.29 | 9.58 | 3,167,583 |
| 29 Jun 23 |
9.42000 -0.08 |
9.63 | 9.31 | 9.59 | 1,586,211 |
| 28 Jun 23 |
9.50000 +0.18 |
9.65 | 9.15 | 9.20 | 1,770,470 |
| 27 Jun 23 |
9.32000 +0.31 |
9.32 | 8.82 | 9.01 | 1,450,224 |
| 26 Jun 23 |
9.01000 -0.02 |
9.18 | 8.95 | 9.00 | 1,233,204 |
| 23 Jun 23 |
9.03000 -0.22 |
9.19 | 9.00 | 9.06 | 5,606,413 |
| 22 Jun 23 |
9.25000 +0.39 |
9.35 | 8.72 | 8.77 | 1,560,779 |
| 21 Jun 23 |
8.86000 -0.35 |
9.15 | 8.80 | 9.13 | 2,099,653 |
| 20 Jun 23 |
9.21000 -0.62 |
9.85 | 8.96 | 9.80 | 3,143,675 |
| 16 Jun 23 |
9.83000 -0.41 |
10.35 | 9.63 | 10.35 | 6,916,803 |
| 15 Jun 23 |
10.24000 -0.40 |
10.51 | 10.10 | 10.48 | 2,199,995 |
| 14 Jun 23 |
10.64000 -0.09 |
10.85 | 10.54 | 10.68 | 2,466,149 |
| 13 Jun 23 |
10.73000 +0.44 |
10.76 | 10.43 | 10.46 | 2,953,647 |
| 12 Jun 23 |
10.29000 +0.19 |
10.52 | 10.20 | 10.27 | 2,531,670 |
| 09 Jun 23 |
10.10000 +0.00 |
10.22 | 10.03 | 10.20 | 1,222,816 |
| 08 Jun 23 |
10.10000 +0.23 |
10.28 | 9.81 | 9.88 | 2,528,708 |
| 07 Jun 23 |
9.87000 +0.22 |
9.95 | 9.64 | 9.73 | 1,930,352 |
| 06 Jun 23 |
9.65000 +0.25 |
9.87 | 9.28 | 9.32 | 3,828,605 |
| 05 Jun 23 |
9.40000 -0.26 |
9.68 | 9.29 | 9.60 | 1,391,124 |
| 02 Jun 23 |
9.66000 +0.27 |
9.66 | 9.24 | 9.54 | 1,907,322 |
| 01 Jun 23 |
9.39000 -0.11 |
9.60 | 9.24 | 9.48 | 2,183,398 |
| 31 May 23 |
9.50000 +0.26 |
9.55 | 9.04 | 9.11 | 5,015,468 |
| 30 May 23 |
9.24000 -0.25 |
9.83 | 9.16 | 9.69 | 2,026,333 |
| 26 May 23 |
9.49000 +0.40 |
9.56 | 9.16 | 9.16 | 1,810,977 |
| 25 May 23 |
9.09000 +0.17 |
9.32 | 8.80 | 9.29 | 1,547,134 |
| 24 May 23 |
8.92000 -0.35 |
9.16 | 8.82 | 9.10 | 926,276 |
| 23 May 23 |
9.27000 +0.16 |
9.39 | 9.01 | 9.06 | 2,118,513 |
| 22 May 23 |
9.11000 +0.25 |
9.16 | 8.71 | 8.82 | 1,197,780 |
| 19 May 23 |
8.86000 -0.22 |
9.18 | 8.85 | 9.12 | 1,124,061 |
| 18 May 23 |
9.08000 -0.03 |
9.60 | 9.02 | 9.09 | 4,362,639 |
| 17 May 23 |
9.11000 +0.56 |
9.16 | 8.51 | 8.65 | 2,318,456 |
| 16 May 23 |
8.55000 +0.45 |
8.59 | 8.05 | 8.05 | 1,739,597 |
| 15 May 23 |
8.10000 -0.28 |
8.40 | 8.04 | 8.35 | 1,956,857 |
| 12 May 23 |
8.38000 +0.34 |
8.51 | 8.00 | 8.18 | 3,338,464 |
| 11 May 23 |
8.04000 +0.04 |
8.10 | 7.78 | 8.00 | 2,579,971 |
| 10 May 23 |
8.00000 +0.12 |
8.39 | 7.90 | 8.00 | 3,649,567 |
| 09 May 23 |
7.88000 -0.18 |
8.00 | 7.74 | 7.94 | 3,771,160 |
| 08 May 23 |
8.06000 -0.05 |
8.27 | 7.86 | 8.09 | 1,977,682 |
| 05 May 23 |
8.11000 +0.29 |
8.16 | 7.84 | 7.93 | 2,212,582 |
| 04 May 23 |
7.82000 +0.03 |
7.83 | 7.58 | 7.73 | 1,054,281 |
| 03 May 23 |
7.79000 +0.06 |
7.94 | 7.67 | 7.75 | 1,321,748 |
| 02 May 23 |
7.73000 +0.14 |
7.78 | 7.54 | 7.59 | 1,358,237 |
| 01 May 23 |
7.59000 +0.02 |
7.78 | 7.47 | 7.51 | 1,500,573 |
| 28 Apr 23 |
7.57000 -0.10 |
7.70 | 7.39 | 7.68 | 3,311,811 |
| 27 Apr 23 |
7.67000 -0.63 |
8.32 | 7.40 | 8.28 | 4,812,712 |
| 26 Apr 23 |
8.30000 -0.06 |
8.48 | 8.23 | 8.48 | 772,770 |
| 25 Apr 23 |
8.36000 -0.34 |
8.56 | 8.32 | 8.56 | 931,932 |
| 24 Apr 23 |
8.70000 +0.08 |
8.71 | 8.51 | 8.61 | 680,645 |
| 21 Apr 23 |
8.62000 -0.11 |
8.74 | 8.58 | 8.67 | 1,148,484 |
| 20 Apr 23 |
8.73000 -0.44 |
9.10 | 8.60 | 9.01 | 1,567,688 |
| 19 Apr 23 |
9.17000 -0.36 |
9.44 | 9.09 | 9.35 | 1,098,255 |
| 18 Apr 23 |
9.53000 +0.38 |
9.60 | 9.17 | 9.17 | 1,470,183 |
| 17 Apr 23 |
9.15000 +0.16 |
9.17 | 8.85 | 8.89 | 1,101,283 |
| 14 Apr 23 |
8.99000 -0.12 |
9.13 | 8.84 | 9.06 | 780,343 |
| 13 Apr 23 |
9.11000 +0.23 |
9.29 | 8.88 | 8.97 | 1,274,910 |
| 12 Apr 23 |
8.88000 -0.40 |
9.39 | 8.88 | 9.39 | 1,336,785 |
| 11 Apr 23 |
9.28000 -0.01 |
9.35 | 9.00 | 9.31 | 1,135,407 |
| 10 Apr 23 |
9.29000 +0.28 |
9.30 | 8.79 | 8.90 | 1,491,769 |
| 06 Apr 23 |
9.01000 -0.21 |
9.17 | 8.96 | 9.13 | 911,003 |
| 05 Apr 23 |
9.22000 -0.30 |
9.45 | 9.08 | 9.41 | 1,447,298 |
| 04 Apr 23 |
9.52000 -0.52 |
10.10 | 9.41 | 10.04 | 1,361,565 |
| 03 Apr 23 |
10.04000 -0.51 |
10.47 | 9.38 | 10.44 | 3,698,763 |
| 31 Mar 23 |
10.55000 -0.07 |
10.78 | 10.45 | 10.62 | 1,677,654 |
| 30 Mar 23 |
10.62000 +0.00 |
10.75 | 10.54 | 10.72 | 747,504 |
| 29 Mar 23 |
10.62000 +0.38 |
10.65 | 10.32 | 10.40 | 1,149,102 |
| 28 Mar 23 |
10.24000 -0.11 |
10.31 | 10.00 | 10.30 | 1,071,542 |
| 27 Mar 23 |
10.35000 +0.58 |
10.48 | 9.71 | 9.82 | 1,743,420 |
| 24 Mar 23 |
9.77000 -1.17 |
10.89 | 9.62 | 10.81 | 3,107,468 |
| 23 Mar 23 |
10.94000 +0.55 |
11.04 | 10.53 | 10.55 | 2,065,074 |
| 22 Mar 23 |
10.39000 +0.02 |
10.81 | 10.13 | 10.30 | 2,127,993 |
| 21 Mar 23 |
10.37000 +0.11 |
10.50 | 10.23 | 10.42 | 1,319,725 |
| 20 Mar 23 |
10.26000 -0.09 |
10.58 | 10.21 | 10.21 | 1,789,450 |
| 17 Mar 23 |
10.35000 -0.10 |
10.50 | 10.13 | 10.46 | 2,628,374 |
| 16 Mar 23 |
10.45000 +0.13 |
10.53 | 10.06 | 10.31 | 1,818,167 |
| 15 Mar 23 |
10.32000 -0.33 |
10.47 | 10.02 | 10.38 | 1,686,098 |
| 14 Mar 23 |
10.65000 +0.14 |
10.74 | 10.45 | 10.63 | 2,104,580 |
| 13 Mar 23 |
10.51000 +0.41 |
10.63 | 9.66 | 9.83 | 3,351,497 |
| 10 Mar 23 |
10.10000 -0.31 |
10.54 | 10.02 | 10.43 | 3,207,419 |
| 09 Mar 23 |
10.41000 -0.26 |
10.91 | 10.28 | 10.74 | 1,537,630 |
| 08 Mar 23 |
10.67000 +0.09 |
10.70 | 10.41 | 10.60 | 2,077,007 |
| 07 Mar 23 |
10.58000 -0.18 |
10.76 | 10.55 | 10.75 | 1,533,882 |
| 06 Mar 23 |
10.76000 -0.24 |
11.10 | 10.73 | 11.05 | 1,899,158 |
| 03 Mar 23 |
11.00000 +0.55 |
11.12 | 10.45 | 10.46 | 2,187,269 |
| 02 Mar 23 |
10.45000 -0.04 |
10.52 | 10.04 | 10.28 | 1,228,935 |
| 01 Mar 23 |
10.49000 +0.03 |
10.73 | 10.35 | 10.51 | 2,599,626 |
| 28 Feb 23 |
10.46000 +0.24 |
10.51 | 10.19 | 10.27 | 6,776,637 |
| 27 Feb 23 |
10.22000 -0.18 |
10.40 | 10.15 | 10.32 | 2,578,668 |
| 24 Feb 23 |
10.40000 -0.03 |
10.50 | 10.10 | 10.18 | 2,543,963 |
| 23 Feb 23 |
10.43000 +0.54 |
10.54 | 9.91 | 10.25 | 4,002,055 |
| 22 Feb 23 |
9.89000 -0.12 |
10.00 | 9.75 | 10.00 | 1,845,944 |
| 21 Feb 23 |
10.01000 -0.14 |
10.20 | 9.88 | 9.96 | 4,418,389 |
| 17 Feb 23 |
10.15000 +0.79 |
10.17 | 9.27 | 9.80 | 5,715,112 |
| 16 Feb 23 |
9.36000 -0.39 |
9.63 | 9.33 | 9.56 | 2,655,212 |
| 15 Feb 23 |
9.75000 +0.37 |
9.78 | 9.14 | 9.34 | 3,320,452 |
| 14 Feb 23 |
9.38000 +1.17 |
9.43 | 8.31 | 8.41 | 5,011,223 |
| 13 Feb 23 |
8.21000 -0.08 |
8.34 | 7.99 | 8.29 | 1,131,003 |
| 10 Feb 23 |
8.29000 +0.58 |
8.48 | 8.14 | 8.20 | 2,130,864 |
| 09 Feb 23 |
7.71000 -0.21 |
8.06 | 7.66 | 8.04 | 1,798,954 |
| 08 Feb 23 |
7.92000 -0.22 |
8.29 | 7.84 | 8.07 | 800,254 |
| 07 Feb 23 |
8.14000 +0.09 |
8.21 | 7.66 | 8.01 | 961,504 |
| 06 Feb 23 |
8.05000 -0.29 |
8.27 | 7.91 | 8.20 | 1,193,602 |
| 03 Feb 23 |
8.34000 -0.08 |
8.63 | 8.12 | 8.23 | 1,275,085 |
| 02 Feb 23 |
8.42000 +0.46 |
8.49 | 8.00 | 8.24 | 2,346,455 |
| 01 Feb 23 |
7.96000 -0.01 |
8.11 | 7.85 | 8.00 | 2,218,780 |
| 31 Jan 23 |
7.97000 +0.32 |
8.00 | 7.58 | 7.74 | 1,440,642 |
| 30 Jan 23 |
7.65000 -0.22 |
7.76 | 7.53 | 7.72 | 722,657 |
| 27 Jan 23 |
7.87000 +0.14 |
7.89 | 7.58 | 7.59 | 1,179,868 |
| 26 Jan 23 |
7.73000 +0.28 |
7.74 | 7.43 | 7.63 | 775,110 |
| 25 Jan 23 |
7.45000 -0.05 |
7.46 | 7.17 | 7.36 | 552,238 |
| 24 Jan 23 |
7.50000 +0.00 |
7.59 | 7.32 | 7.42 | 476,283 |
| 23 Jan 23 |
7.50000 +0.30 |
7.63 | 7.22 | 7.27 | 1,286,054 |
| 20 Jan 23 |
7.20000 +0.20 |
7.25 | 6.95 | 7.13 | 750,935 |
| 19 Jan 23 |
7.00000 -0.28 |
7.22 | 6.92 | 7.15 | 726,563 |
| 18 Jan 23 |
7.28000 +0.07 |
7.44 | 7.18 | 7.28 | 1,805,956 |
| 17 Jan 23 |
7.21000 +0.12 |
7.23 | 6.98 | 7.07 | 1,354,341 |
| 13 Jan 23 |
7.09000 +0.12 |
7.10 | 6.88 | 6.89 | 580,536 |
| 12 Jan 23 |
6.97000 +0.21 |
6.99 | 6.66 | 6.83 | 910,603 |
| 11 Jan 23 |
6.76000 +0.13 |
6.78 | 6.61 | 6.67 | 635,504 |
| 10 Jan 23 |
6.63000 +0.08 |
6.63 | 6.43 | 6.55 | 583,229 |
| 09 Jan 23 |
6.55000 +0.38 |
6.68 | 6.26 | 6.31 | 1,239,195 |
| 06 Jan 23 |
6.17000 +0.37 |
6.19 | 5.80 | 5.87 | 1,240,615 |
| 05 Jan 23 |
5.80000 -0.11 |
5.90 | 5.79 | 5.86 | 1,212,685 |
| 04 Jan 23 |
5.91000 +0.12 |
5.97 | 5.78 | 5.88 | 878,359 |
| 03 Jan 23 |
5.79000 -0.04 |
6.03 | 5.74 | 5.94 | 836,807 |
| 30 Dec 22 |
5.83000 +0.02 |
5.86 | 5.66 | 5.70 | 849,821 |
| 29 Dec 22 |
5.81000 +0.01 |
5.99 | 5.78 | 5.93 | 1,075,791 |
| 28 Dec 22 |
5.80000 -0.09 |
5.91 | 5.74 | 5.88 | 1,322,283 |
| 27 Dec 22 |
5.89000 -0.32 |
6.17 | 5.89 | 6.17 | 1,062,910 |
| 23 Dec 22 |
6.21000 -0.15 |
6.38 | 6.18 | 6.30 | 960,541 |
| 22 Dec 22 |
6.36000 -0.12 |
6.49 | 6.24 | 6.38 | 1,927,205 |
| 21 Dec 22 |
6.48000 +0.02 |
6.65 | 6.41 | 6.53 | 898,855 |
| 20 Dec 22 |
6.46000 -0.11 |
6.64 | 6.39 | 6.48 | 840,194 |
| 19 Dec 22 |
6.57000 -0.29 |
6.87 | 6.51 | 6.86 | 1,071,858 |
| 16 Dec 22 |
6.86000 +0.03 |
6.97 | 6.72 | 6.74 | 2,029,452 |
| 15 Dec 22 |
6.83000 -0.20 |
7.03 | 6.83 | 6.85 | 780,163 |
| 14 Dec 22 |
7.03000 -0.08 |
7.22 | 6.88 | 7.09 | 902,005 |
| 13 Dec 22 |
7.11000 +0.24 |
7.35 | 6.95 | 7.21 | 1,066,884 |
| 12 Dec 22 |
6.87000 -0.14 |
7.10 | 6.79 | 6.95 | 1,159,265 |
| 09 Dec 22 |
7.01000 -0.35 |
7.29 | 6.99 | 7.29 | 858,772 |
| 08 Dec 22 |
7.36000 +0.05 |
7.49 | 7.23 | 7.38 | 904,291 |
| 07 Dec 22 |
7.31000 -0.18 |
7.55 | 7.26 | 7.39 | 916,131 |
| 06 Dec 22 |
7.49000 -0.31 |
7.81 | 7.44 | 7.76 | 791,265 |
| 05 Dec 22 |
7.80000 -0.36 |
8.24 | 7.78 | 8.21 | 830,237 |
| 02 Dec 22 |
8.16000 +0.27 |
8.17 | 7.58 | 7.68 | 2,626,602 |
| 01 Dec 22 |
7.89000 -0.32 |
8.25 | 7.88 | 8.25 | 1,193,034 |
| 30 Nov 22 |
8.21000 +0.44 |
8.26 | 7.70 | 7.86 | 1,482,714 |
| 29 Nov 22 |
7.77000 -0.09 |
7.90 | 7.61 | 7.90 | 740,604 |
| 28 Nov 22 |
7.86000 -0.31 |
8.24 | 7.86 | 8.00 | 945,820 |
| 25 Nov 22 |
8.17000 -0.03 |
8.20 | 8.04 | 8.06 | 466,345 |
| 23 Nov 22 |
8.20000 +0.45 |
8.22 | 7.65 | 7.72 | 1,561,911 |
| 22 Nov 22 |
7.75000 +0.15 |
8.01 | 7.56 | 7.60 | 2,084,758 |
| 21 Nov 22 |
7.60000 -0.09 |
7.69 | 7.17 | 7.17 | 2,820,130 |
| 18 Nov 22 |
7.69000 +0.95 |
7.78 | 6.88 | 7.01 | 5,882,775 |
| 17 Nov 22 |
6.74000 +0.08 |
7.08 | 6.61 | 6.80 | 7,502,525 |
| 16 Nov 22 |
6.65500 -2.01 |
7.86 | 6.57 | 7.85 | 8,401,083 |
| 15 Nov 22 |
8.67000 -0.09 |
8.98 | 8.56 | 8.98 | 1,660,879 |
| 14 Nov 22 |
8.76000 -0.40 |
9.14 | 8.69 | 9.03 | 2,464,336 |
| 11 Nov 22 |
9.16000 +1.06 |
9.33 | 8.17 | 8.40 | 5,370,337 |
| 10 Nov 22 |
8.10000 +0.68 |
8.14 | 7.64 | 7.92 | 1,715,890 |
| 09 Nov 22 |
7.42000 -0.28 |
7.66 | 7.36 | 7.63 | 709,755 |
| 08 Nov 22 |
7.70000 +0.98 |
7.99 | 7.49 | 7.80 | 921,521 |
| 14 Oct 22 |
6.72000 -0.54 |
7.37 | 6.69 | 7.36 | 971,317 |
| 13 Oct 22 |
7.26000 +0.17 |
7.27 | 6.73 | 6.84 | 886,976 |
| 12 Oct 22 |
7.09000 -0.19 |
7.38 | 7.00 | 7.30 | 633,897 |
| 11 Oct 22 |
7.28000 -0.04 |
7.37 | 7.09 | 7.24 | 728,883 |
| 10 Oct 22 |
7.32000 -0.35 |
7.63 | 7.03 | 7.59 | 1,022,577 |
| 07 Oct 22 |
7.67000 -0.13 |
7.68 | 7.50 | 7.61 | 723,770 |
| 06 Oct 22 |
7.80000 -0.07 |
8.00 | 7.71 | 7.83 | 762,361 |
| 05 Oct 22 |
7.87000 -0.13 |
7.95 | 7.71 | 7.84 | 1,001,025 |
| 04 Oct 22 |
8.00000 +0.21 |
8.03 | 7.86 | 8.02 | 1,693,001 |
| 03 Oct 22 |
7.79000 +0.47 |
7.80 | 7.26 | 7.34 | 961,075 |
| 30 Sep 22 |
7.32000 -0.21 |
7.75 | 7.30 | 7.47 | 643,640 |
| 29 Sep 22 |
7.53000 -0.22 |
7.59 | 7.25 | 7.59 | 1,084,374 |
| 28 Sep 22 |
7.75000 +0.25 |
7.78 | 7.41 | 7.49 | 1,165,489 |
| 27 Sep 22 |
7.50000 +0.02 |
7.76 | 7.45 | 7.62 | 613,704 |
| 26 Sep 22 |
7.48000 +0.17 |
7.72 | 7.26 | 7.26 | 721,180 |
| 23 Sep 22 |
7.31000 -0.37 |
7.56 | 7.14 | 7.55 | 1,053,646 |
| 22 Sep 22 |
7.68000 -0.25 |
8.00 | 7.49 | 7.86 | 1,767,336 |
| 21 Sep 22 |
7.93000 -0.39 |
8.44 | 7.92 | 8.36 | 1,633,291 |
| 20 Sep 22 |
8.32000 -0.09 |
8.39 | 8.10 | 8.30 | 1,107,079 |
| 19 Sep 22 |
8.41000 +0.18 |
8.45 | 8.08 | 8.13 | 1,041,536 |
| 16 Sep 22 |
8.23000 -0.21 |
8.33 | 8.09 | 8.30 | 1,411,360 |
| 15 Sep 22 |
8.44000 -0.08 |
8.74 | 8.41 | 8.47 | 713,731 |
| 14 Sep 22 |
8.52000 +0.19 |
8.53 | 8.23 | 8.37 | 787,464 |
| 13 Sep 22 |
8.33000 -0.30 |
8.52 | 8.21 | 8.28 | 823,348 |
| 12 Sep 22 |
8.63000 +0.05 |
8.73 | 8.51 | 8.65 | 1,366,334 |
| 09 Sep 22 |
8.58000 -0.04 |
8.77 | 8.48 | 8.73 | 2,814,772 |
| 08 Sep 22 |
8.62000 -0.14 |
8.85 | 8.37 | 8.66 | 2,316,034 |
| 07 Sep 22 |
8.76000 +0.43 |
8.92 | 8.33 | 8.33 | 1,803,767 |
| 06 Sep 22 |
8.33000 -0.03 |
8.49 | 8.12 | 8.34 | 1,208,511 |
| 02 Sep 22 |
8.36000 +0.14 |
8.53 | 8.21 | 8.35 | 1,496,305 |
| 01 Sep 22 |
8.22000 -0.29 |
8.35 | 7.86 | 8.25 | 1,725,464 |
| 31 Aug 22 |
8.51000 +0.49 |
8.53 | 8.10 | 8.13 | 2,696,556 |
| 30 Aug 22 |
8.02000 -0.20 |
8.35 | 7.83 | 8.30 | 1,632,592 |
| 29 Aug 22 |
8.22000 +0.18 |
8.37 | 7.90 | 7.90 | 1,720,863 |
| 26 Aug 22 |
8.04000 -0.15 |
8.28 | 7.99 | 8.22 | 1,695,454 |
| 25 Aug 22 |
8.19000 +0.52 |
8.19 | 7.71 | 7.71 | 2,047,179 |
| 24 Aug 22 |
7.67000 +0.22 |
7.70 | 7.43 | 7.47 | 626,646 |
| 23 Aug 22 |
7.45000 +0.19 |
7.58 | 7.30 | 7.32 | 592,850 |
| 22 Aug 22 |
7.26000 -0.32 |
7.45 | 7.11 | 7.38 | 944,205 |
| 19 Aug 22 |
7.58000 -0.23 |
7.72 | 7.58 | 7.68 | 938,850 |
| 18 Aug 22 |
7.81000 +0.13 |
7.89 | 7.66 | 7.66 | 731,320 |
| 17 Aug 22 |
7.68000 -0.42 |
8.01 | 7.54 | 7.98 | 803,459 |
| 16 Aug 22 |
8.10000 -0.06 |
8.26 | 8.01 | 8.16 | 1,301,226 |
| 15 Aug 22 |
8.16000 +0.06 |
8.19 | 7.82 | 8.08 | 1,310,449 |
| 12 Aug 22 |
8.10000 +0.26 |
8.11 | 7.77 | 8.00 | 2,112,561 |
| 11 Aug 22 |
7.84000 +0.16 |
7.97 | 7.70 | 7.79 | 1,430,547 |
| 10 Aug 22 |
7.68000 +0.51 |
7.70 | 7.23 | 7.39 | 955,230 |
| 09 Aug 22 |
7.17000 -0.35 |
7.45 | 7.07 | 7.41 | 695,445 |
| 08 Aug 22 |
7.52000 -0.10 |
7.74 | 7.42 | 7.66 | 738,858 |
| 05 Aug 22 |
7.62000 -0.03 |
7.68 | 7.49 | 7.49 | 486,092 |
| 04 Aug 22 |
7.65000 +0.06 |
7.65 | 7.47 | 7.51 | 571,047 |
| 03 Aug 22 |
7.59000 +0.30 |
7.64 | 7.26 | 7.26 | 1,069,484 |
| 02 Aug 22 |
7.29000 +0.03 |
7.43 | 6.95 | 7.13 | 809,175 |
| 01 Aug 22 |
7.26000 +0.06 |
7.28 | 6.91 | 7.10 | 763,366 |
| 29 Jul 22 |
7.20000 +0.18 |
7.24 | 6.98 | 7.04 | 1,671,588 |
| 28 Jul 22 |
7.02000 +0.02 |
7.06 | 6.76 | 7.00 | 1,005,673 |
| 27 Jul 22 |
7.00000 +0.39 |
7.02 | 6.75 | 6.83 | 857,900 |
| 26 Jul 22 |
6.61000 +0.01 |
6.72 | 6.42 | 6.55 | 505,849 |
| 25 Jul 22 |
6.60000 -0.03 |
6.66 | 6.48 | 6.62 | 390,494 |
| 22 Jul 22 |
6.63000 -0.43 |
7.07 | 6.61 | 7.07 | 690,692 |
| 21 Jul 22 |
7.06000 +0.27 |
7.08 | 6.69 | 6.78 | 922,605 |
| 20 Jul 22 |
6.79000 +0.31 |
6.83 | 6.32 | 6.43 | 1,304,252 |
| 19 Jul 22 |
6.48000 +0.57 |
6.49 | 5.98 | 6.01 | 1,699,900 |
| 18 Jul 22 |
5.91000 -0.09 |
6.25 | 5.86 | 6.11 | 896,821 |
| 15 Jul 22 |
6.00000 +0.12 |
6.04 | 5.71 | 6.04 | 814,042 |
| 14 Jul 22 |
5.88000 +0.25 |
5.90 | 5.57 | 5.62 | 885,454 |
| 13 Jul 22 |
5.63000 +0.00 |
5.66 | 5.45 | 5.52 | 703,447 |
| 12 Jul 22 |
5.63000 -0.05 |
5.80 | 5.59 | 5.70 | 723,184 |
| 11 Jul 22 |
5.68000 -0.37 |
6.01 | 5.66 | 5.92 | 879,086 |
| 08 Jul 22 |
6.05000 -0.03 |
6.09 | 5.89 | 6.01 | 648,361 |
| 07 Jul 22 |
6.08000 +0.38 |
6.08 | 5.70 | 5.77 | 857,847 |
| 06 Jul 22 |
5.70000 +0.09 |
5.79 | 5.55 | 5.58 | 1,025,810 |
| 05 Jul 22 |
5.61000 +0.15 |
5.62 | 5.22 | 5.30 | 1,272,330 |
| 01 Jul 22 |
5.46000 -0.24 |
5.71 | 5.36 | 5.66 | 1,055,012 |
| 30 Jun 22 |
5.70000 -0.12 |
5.85 | 5.62 | 5.73 | 1,547,949 |
| 29 Jun 22 |
5.82000 -0.36 |
6.21 | 5.70 | 6.18 | 1,632,290 |
| 28 Jun 22 |
6.18000 -0.28 |
6.63 | 6.17 | 6.47 | 1,273,947 |
| 27 Jun 22 |
6.46000 +0.08 |
6.51 | 6.19 | 6.41 | 1,345,609 |
| 24 Jun 22 |
6.38000 -0.13 |
6.73 | 6.28 | 6.66 | 12,828,358 |
| 23 Jun 22 |
6.51000 +0.02 |
6.76 | 6.46 | 6.57 | 1,340,609 |
| 22 Jun 22 |
6.49000 -0.11 |
6.68 | 6.36 | 6.48 | 1,224,493 |
| 21 Jun 22 |
6.60000 +0.00 |
6.95 | 6.57 | 6.66 | 1,249,342 |
| 17 Jun 22 |
6.60000 +0.43 |
6.62 | 6.16 | 6.24 | 4,833,838 |
| 16 Jun 22 |
6.17000 -0.34 |
6.40 | 6.07 | 6.29 | 1,307,702 |
| 15 Jun 22 |
6.51000 +0.07 |
6.66 | 6.20 | 6.41 | 1,113,997 |
| 14 Jun 22 |
6.44000 +0.07 |
6.51 | 6.19 | 6.43 | 1,324,577 |
| 13 Jun 22 |
6.37000 -0.54 |
6.77 | 6.34 | 6.58 | 1,333,491 |
| 10 Jun 22 |
6.91000 -0.42 |
7.26 | 6.90 | 7.16 | 836,286 |
| 09 Jun 22 |
7.33000 -0.52 |
7.86 | 7.29 | 7.72 | 990,311 |
| 08 Jun 22 |
7.85000 +0.05 |
8.06 | 7.69 | 7.81 | 744,870 |
| 07 Jun 22 |
7.80000 -0.08 |
7.96 | 7.53 | 7.71 | 1,194,345 |
| 06 Jun 22 |
7.88000 +0.39 |
8.42 | 7.68 | 7.70 | 2,149,985 |
| 03 Jun 22 |
7.49000 -0.36 |
7.79 | 7.39 | 7.68 | 916,305 |
| 02 Jun 22 |
7.85000 +0.27 |
7.94 | 7.46 | 7.52 | 793,048 |
| 01 Jun 22 |
7.58000 -0.11 |
7.89 | 7.45 | 7.70 | 838,294 |
| 31 May 22 |
7.69000 -0.06 |
7.84 | 7.50 | 7.75 | 1,424,844 |
| 27 May 22 |
7.75000 +0.48 |
7.78 | 7.34 | 7.34 | 1,604,491 |
| 26 May 22 |
7.27000 +0.49 |
7.44 | 6.66 | 6.73 | 1,954,917 |
| 25 May 22 |
6.78000 +0.28 |
6.81 | 6.41 | 6.47 | 784,161 |
| 24 May 22 |
6.50000 -0.30 |
6.72 | 6.37 | 6.68 | 1,232,018 |
| 23 May 22 |
6.80000 -0.04 |
6.88 | 6.65 | 6.85 | 656,592 |
| 20 May 22 |
6.84000 +0.10 |
6.89 | 6.64 | 6.89 | 968,635 |
| 19 May 22 |
6.74000 +0.00 |
6.90 | 6.64 | 6.66 | 693,309 |
| 18 May 22 |
6.74000 -0.33 |
6.99 | 6.66 | 6.89 | 983,273 |
| 17 May 22 |
7.07000 +0.22 |
7.19 | 6.89 | 7.02 | 4,850,998 |
| 16 May 22 |
6.85000 -0.09 |
7.29 | 6.72 | 6.81 | 1,609,198 |
| 13 May 22 |
6.94000 +1.54 |
7.24 | 6.00 | 6.09 | 3,609,613 |
| 12 May 22 |
5.40000 +0.07 |
5.54 | 5.07 | 5.20 | 2,152,347 |
| 11 May 22 |
5.33000 -0.28 |
5.65 | 5.33 | 5.58 | 1,711,151 |
| 10 May 22 |
5.61000 -0.35 |
6.29 | 5.60 | 6.19 | 2,180,773 |
| 09 May 22 |
5.96000 -0.76 |
6.72 | 5.95 | 6.61 | 2,076,900 |
| 06 May 22 |
6.72000 -0.39 |
7.35 | 6.67 | 7.12 | 1,500,421 |
| 05 May 22 |
7.11000 -0.64 |
7.68 | 6.99 | 7.68 | 1,079,882 |
| 04 May 22 |
7.75000 +0.26 |
7.83 | 7.21 | 7.57 | 1,243,453 |
| 03 May 22 |
7.49000 +0.16 |
7.60 | 7.17 | 7.29 | 2,185,682 |
| 02 May 22 |
7.33000 +0.43 |
7.35 | 6.81 | 6.97 | 914,687 |
| 29 Apr 22 |
6.90000 -0.20 |
7.24 | 6.89 | 7.04 | 1,555,508 |
| 28 Apr 22 |
7.10000 +0.42 |
7.17 | 6.57 | 6.78 | 753,129 |
| 27 Apr 22 |
6.68000 -0.13 |
7.04 | 6.63 | 6.75 | 768,426 |
| 26 Apr 22 |
6.81000 -0.18 |
6.99 | 6.70 | 6.95 | 899,304 |
| 25 Apr 22 |
6.99000 +0.31 |
7.02 | 6.62 | 6.65 | 859,327 |
| 22 Apr 22 |
6.68000 -0.14 |
6.96 | 6.67 | 6.74 | 624,234 |
| 21 Apr 22 |
6.82000 -0.16 |
7.25 | 6.78 | 7.04 | 707,283 |
| 20 Apr 22 |
6.98000 -0.01 |
7.24 | 6.90 | 7.06 | 786,891 |
| 19 Apr 22 |
6.99000 +0.19 |
7.15 | 6.79 | 6.80 | 1,062,951 |
| 18 Apr 22 |
6.80000 +0.05 |
6.87 | 6.59 | 6.69 | 652,491 |
| 14 Apr 22 |
6.75000 -0.32 |
7.09 | 6.73 | 7.09 | 823,561 |
| 13 Apr 22 |
7.07000 +0.09 |
7.15 | 6.86 | 7.08 | 627,344 |
| 12 Apr 22 |
6.98000 -0.02 |
7.23 | 6.95 | 7.11 | 568,159 |
| 11 Apr 22 |
7.00000 -0.05 |
7.14 | 6.87 | 6.99 | 494,975 |
| 08 Apr 22 |
7.05000 -0.25 |
7.35 | 6.89 | 7.27 | 765,274 |
| 07 Apr 22 |
7.30000 -0.11 |
7.46 | 7.12 | 7.31 | 521,241 |
| 06 Apr 22 |
7.41000 -0.12 |
7.51 | 7.26 | 7.39 | 653,502 |
| 05 Apr 22 |
7.53000 -0.42 |
7.93 | 7.41 | 7.92 | 1,085,723 |
| 04 Apr 22 |
7.95000 +0.27 |
8.02 | 7.66 | 7.78 | 660,172 |
| 01 Apr 22 |
7.68000 -0.13 |
8.02 | 7.64 | 8.02 | 971,620 |
| 31 Mar 22 |
7.81000 -0.03 |
8.00 | 7.66 | 7.85 | 906,053 |
| 30 Mar 22 |
7.84000 -0.21 |
8.08 | 7.76 | 7.96 | 1,241,206 |
| 29 Mar 22 |
8.05000 +0.41 |
8.12 | 7.75 | 7.75 | 1,623,283 |
| 28 Mar 22 |
7.64000 +0.02 |
7.68 | 7.24 | 7.58 | 780,778 |
| 25 Mar 22 |
7.62000 -0.08 |
7.69 | 7.51 | 7.67 | 865,648 |
| 24 Mar 22 |
7.70000 +0.20 |
7.71 | 7.42 | 7.60 | 684,672 |
| 23 Mar 22 |
7.50000 +0.02 |
7.76 | 7.34 | 7.44 | 1,029,232 |
| 22 Mar 22 |
7.48000 +0.18 |
7.87 | 7.30 | 7.30 | 2,211,719 |
| 21 Mar 22 |
7.30000 -0.21 |
7.61 | 7.27 | 7.49 | 1,714,793 |
| 18 Mar 22 |
7.51000 +0.21 |
7.67 | 7.21 | 7.22 | 3,600,347 |
| 17 Mar 22 |
7.30000 +0.03 |
7.46 | 7.11 | 7.18 | 1,264,054 |
| 16 Mar 22 |
7.27000 +0.38 |
7.42 | 6.90 | 7.01 | 1,587,281 |
| 15 Mar 22 |
6.89000 +0.20 |
6.99 | 6.58 | 6.68 | 1,112,681 |
| 14 Mar 22 |
6.69000 -0.68 |
7.33 | 6.69 | 7.30 | 1,992,384 |
| 11 Mar 22 |
7.37000 -0.19 |
7.72 | 7.34 | 7.61 | 631,163 |
| 10 Mar 22 |
7.56000 -0.02 |
7.59 | 7.34 | 7.40 | 639,903 |
| 09 Mar 22 |
7.58000 +0.09 |
7.84 | 7.56 | 7.67 | 959,317 |
| 08 Mar 22 |
7.49000 +0.33 |
7.75 | 7.03 | 7.19 | 1,095,897 |
| 07 Mar 22 |
7.16000 -0.31 |
7.83 | 7.15 | 7.43 | 871,733 |
| 04 Mar 22 |
7.47000 -0.15 |
7.65 | 7.41 | 7.53 | 752,267 |
| 03 Mar 22 |
7.62000 -0.04 |
8.00 | 7.52 | 7.86 | 936,699 |
| 02 Mar 22 |
7.66000 -0.02 |
7.86 | 7.64 | 7.72 | 664,743 |
| 01 Mar 22 |
7.68000 -0.17 |
7.82 | 7.58 | 7.82 | 859,035 |
| 28 Feb 22 |
7.85000 -0.04 |
8.09 | 7.67 | 7.80 | 1,601,395 |
| 25 Feb 22 |
7.89000 -0.11 |
8.15 | 7.70 | 8.02 | 1,779,347 |
| 24 Feb 22 |
8.00000 +0.49 |
8.06 | 6.93 | 6.94 | 2,382,553 |
| 23 Feb 22 |
7.51000 -0.15 |
8.15 | 7.48 | 8.04 | 1,078,091 |
| 22 Feb 22 |
7.66000 -0.35 |
8.19 | 7.56 | 7.95 | 1,107,526 |
| 18 Feb 22 |
8.01000 -0.20 |
8.25 | 7.95 | 8.15 | 1,094,147 |
| 17 Feb 22 |
8.21000 -0.37 |
8.73 | 8.18 | 8.63 | 721,400 |
| 16 Feb 22 |
8.58000 -0.10 |
8.70 | 8.38 | 8.56 | 776,781 |
| 15 Feb 22 |
8.68000 +0.57 |
8.70 | 8.27 | 8.35 | 793,404 |
| 14 Feb 22 |
8.11000 +0.02 |
8.49 | 7.93 | 8.07 | 746,514 |
| 11 Feb 22 |
8.09000 -0.44 |
8.69 | 7.96 | 8.48 | 931,497 |
| 10 Feb 22 |
8.53000 -0.33 |
9.02 | 8.35 | 8.52 | 1,218,775 |
| 09 Feb 22 |
8.86000 +0.44 |
8.94 | 8.34 | 8.50 | 1,431,741 |
| 08 Feb 22 |
8.42000 +0.34 |
8.43 | 7.90 | 8.00 | 804,314 |
| 07 Feb 22 |
8.08000 +0.08 |
8.45 | 8.04 | 8.04 | 617,310 |
| 04 Feb 22 |
8.00000 +0.17 |
8.16 | 7.72 | 7.84 | 822,434 |
| 03 Feb 22 |
7.83000 -0.41 |
8.20 | 7.74 | 7.82 | 930,302 |
| 02 Feb 22 |
8.24000 -0.03 |
8.50 | 7.92 | 8.50 | 1,667,595 |
| 01 Feb 22 |
8.27000 +0.36 |
8.33 | 7.72 | 8.02 | 1,777,435 |
| 31 Jan 22 |
7.91000 +0.64 |
7.99 | 7.30 | 7.43 | 3,709,413 |
| 28 Jan 22 |
7.27000 +0.62 |
7.28 | 6.56 | 6.67 | 1,608,224 |
| 27 Jan 22 |
6.65000 -0.64 |
7.54 | 6.56 | 7.41 | 1,430,364 |
| 26 Jan 22 |
7.29000 +0.25 |
7.77 | 7.19 | 7.38 | 2,587,770 |
| 25 Jan 22 |
7.04000 -0.31 |
7.43 | 6.98 | 7.12 | 1,257,797 |
| 24 Jan 22 |
7.35000 -0.27 |
7.45 | 6.45 | 7.38 | 2,730,502 |
| 21 Jan 22 |
7.62000 -0.34 |
8.14 | 7.58 | 7.83 | 1,679,251 |
| 20 Jan 22 |
7.96000 -0.31 |
8.60 | 7.93 | 8.60 | 1,080,276 |
| 19 Jan 22 |
8.27000 -0.47 |
8.98 | 8.26 | 8.75 | 1,110,241 |
| 18 Jan 22 |
8.74000 -0.95 |
9.48 | 8.65 | 9.37 | 2,076,936 |
| 14 Jan 22 |
9.69000 +0.03 |
9.89 | 9.27 | 9.51 | 1,087,141 |
| 13 Jan 22 |
9.66000 -0.88 |
10.75 | 9.65 | 10.75 | 1,304,458 |
| 12 Jan 22 |
10.54000 -0.05 |
10.90 | 10.42 | 10.67 | 568,417 |
| 11 Jan 22 |
10.59000 +0.25 |
10.77 | 10.15 | 10.24 | 653,709 |
| 10 Jan 22 |
10.34000 -0.19 |
10.39 | 9.76 | 10.34 | 1,396,669 |
| 07 Jan 22 |
10.53000 -0.07 |
10.71 | 10.17 | 10.60 | 744,077 |
| 06 Jan 22 |
10.60000 +0.12 |
10.84 | 10.12 | 10.36 | 969,163 |
| 05 Jan 22 |
10.48000 -0.86 |
11.23 | 10.47 | 11.21 | 1,287,260 |
| 04 Jan 22 |
11.34000 -0.35 |
11.83 | 11.19 | 11.70 | 881,542 |
| 03 Jan 22 |
11.69000 -0.30 |
12.15 | 11.67 | 12.08 | 787,375 |
| 31 Dec 21 |
11.99000 +0.11 |
12.26 | 11.87 | 11.92 | 711,666 |
| 30 Dec 21 |
11.88000 -0.02 |
12.10 | 11.78 | 11.85 | 1,845,540 |
| 29 Dec 21 |
11.90000 +0.02 |
12.15 | 11.68 | 11.75 | 748,171 |
| 28 Dec 21 |
11.88000 -0.12 |
12.05 | 11.70 | 12.00 | 924,923 |
| 27 Dec 21 |
12.00000 +0.40 |
12.00 | 11.66 | 11.76 | 1,028,700 |
| 23 Dec 21 |
11.60000 +0.38 |
11.65 | 11.13 | 11.28 | 1,233,543 |
| 22 Dec 21 |
11.22000 -0.09 |
11.36 | 10.93 | 11.14 | 1,263,258 |
| 21 Dec 21 |
11.31000 +1.02 |
11.35 | 10.40 | 10.42 | 1,392,565 |
| 20 Dec 21 |
10.29000 -0.52 |
10.58 | 10.16 | 10.37 | 1,339,101 |
| 17 Dec 21 |
10.81000 -0.80 |
11.09 | 10.30 | 10.81 | 6,822,376 |
| 16 Dec 21 |
11.61000 -0.43 |
12.28 | 11.32 | 12.21 | 2,084,407 |
| 15 Dec 21 |
12.04000 +0.72 |
12.12 | 11.14 | 11.20 | 2,365,700 |
| 14 Dec 21 |
11.32000 -0.58 |
11.65 | 10.91 | 11.48 | 3,406,937 |
| 13 Dec 21 |
11.90000 -0.10 |
12.36 | 11.75 | 12.22 | 3,198,820 |
| 10 Dec 21 |
12.00000 -2.98 |
13.97 | 11.67 | 13.15 | 9,040,797 |
| 09 Dec 21 |
14.98000 +0.05 |
15.80 | 14.85 | 14.88 | 1,614,596 |
| 08 Dec 21 |
14.93000 +1.35 |
14.99 | 13.65 | 13.89 | 1,691,373 |
| 07 Dec 21 |
13.58000 +0.81 |
13.69 | 13.08 | 13.08 | 1,000,783 |
| 06 Dec 21 |
12.77000 -0.26 |
12.90 | 11.71 | 12.85 | 1,314,264 |
| 03 Dec 21 |
13.03000 -0.89 |
14.31 | 12.86 | 13.91 | 1,539,972 |
| 02 Dec 21 |
13.92000 -0.22 |
14.39 | 13.40 | 14.38 | 1,829,900 |
| 01 Dec 21 |
14.14000 +0.41 |
15.31 | 13.70 | 14.00 | 4,579,334 |
| 30 Nov 21 |
13.73000 -0.27 |
14.28 | 13.20 | 13.95 | 1,769,472 |
| 29 Nov 21 |
14.00000 +0.53 |
14.05 | 13.15 | 13.86 | 971,171 |
| 26 Nov 21 |
13.47000 +0.17 |
13.60 | 12.75 | 12.82 | 698,765 |
| 24 Nov 21 |
13.30000 -0.11 |
13.48 | 13.09 | 13.39 | 778,239 |
| 23 Nov 21 |
13.41000 -1.35 |
14.86 | 13.15 | 14.65 | 2,123,270 |
| 22 Nov 21 |
14.76000 -0.61 |
15.87 | 14.75 | 15.41 | 1,197,684 |
| 19 Nov 21 |
15.37000 -0.23 |
15.79 | 15.22 | 15.59 | 886,678 |
| 18 Nov 21 |
15.60000 -0.25 |
15.99 | 15.32 | 15.95 | 853,209 |
| 17 Nov 21 |
15.85000 +0.29 |
16.22 | 15.36 | 15.63 | 1,037,792 |
| 16 Nov 21 |
15.56000 -0.17 |
16.33 | 15.22 | 15.65 | 1,915,689 |
| 15 Nov 21 |
15.73000 +1.11 |
15.79 | 14.70 | 14.79 | 2,890,311 |
| 12 Nov 21 |
14.62000 +1.01 |
14.66 | 13.70 | 13.70 | 1,756,340 |
| 11 Nov 21 |
13.61000 +1.11 |
13.92 | 12.56 | 13.31 | 1,630,324 |
| 10 Nov 21 |
12.50000 -0.34 |
13.08 | 12.31 | 13.00 | 1,654,911 |
| 09 Nov 21 |
12.84000 -0.24 |
13.19 | 12.69 | 13.07 | 853,623 |
| 08 Nov 21 |
13.08000 -0.15 |
13.52 | 13.03 | 13.45 | 702,054 |
| 05 Nov 21 |
13.23000 +0.31 |
13.39 | 12.89 | 13.03 | 565,318 |
| 04 Nov 21 |
12.92000 -0.07 |
13.14 | 12.65 | 13.06 | 728,484 |
| 03 Nov 21 |
12.99000 -0.70 |
14.01 | 12.97 | 13.70 | 1,145,301 |
| 02 Nov 21 |
13.69000 +0.13 |
13.69 | 13.22 | 13.48 | 574,375 |
| 01 Nov 21 |
13.56000 +0.40 |
13.79 | 13.21 | 13.27 | 835,975 |
| 29 Oct 21 |
13.16000 +0.26 |
13.49 | 12.65 | 12.94 | 869,659 |
| 28 Oct 21 |
12.90000 +0.44 |
13.14 | 12.50 | 12.51 | 773,437 |
| 27 Oct 21 |
12.46000 -0.07 |
12.64 | 12.25 | 12.64 | 543,061 |
| 26 Oct 21 |
12.53000 -0.20 |
13.00 | 12.37 | 13.00 | 706,075 |
| 25 Oct 21 |
12.73000 +0.60 |
12.82 | 12.14 | 12.20 | 1,090,808 |
| 22 Oct 21 |
12.13000 -0.14 |
12.34 | 11.86 | 12.32 | 827,333 |
| 21 Oct 21 |
12.27000 +0.92 |
12.42 | 11.56 | 11.70 | 1,317,311 |
| 20 Oct 21 |
11.35000 +0.25 |
11.45 | 11.13 | 11.36 | 448,656 |
| 19 Oct 21 |
11.10000 +0.10 |
11.19 | 10.88 | 11.09 | 298,914 |
| 18 Oct 21 |
11.00000 -0.09 |
11.20 | 10.93 | 11.05 | 397,509 |
| 15 Oct 21 |
11.09000 -0.23 |
11.60 | 11.03 | 11.50 | 430,273 |
| 14 Oct 21 |
11.32000 +0.02 |
11.64 | 11.28 | 11.39 | 392,984 |
| 13 Oct 21 |
11.30000 +0.07 |
11.37 | 11.12 | 11.27 | 389,838 |
| 12 Oct 21 |
11.23000 -0.10 |
11.63 | 11.12 | 11.41 | 480,765 |
| 11 Oct 21 |
11.33000 -0.25 |
11.80 | 11.33 | 11.55 | 421,197 |
| 08 Oct 21 |
11.58000 -0.13 |
11.86 | 11.50 | 11.86 | 529,396 |
| 07 Oct 21 |
11.71000 -0.04 |
12.11 | 11.70 | 11.90 | 524,675 |
| 06 Oct 21 |
11.75000 +0.10 |
11.79 | 11.40 | 11.55 | 439,419 |
| 05 Oct 21 |
11.65000 +0.17 |
11.86 | 11.37 | 11.48 | 682,852 |
| 04 Oct 21 |
11.48000 -0.63 |
12.13 | 11.12 | 12.11 | 1,174,136 |
| 01 Oct 21 |
12.11000 -0.20 |
12.32 | 11.82 | 12.31 | 1,622,290 |
| 30 Sep 21 |
12.31000 +1.41 |
12.70 | 10.76 | 10.99 | 5,631,265 |
| 29 Sep 21 |
10.90000 -0.71 |
11.87 | 10.84 | 11.59 | 1,131,861 |
| 28 Sep 21 |
11.61000 -0.08 |
11.81 | 11.09 | 11.81 | 884,936 |
| 27 Sep 21 |
11.69000 +0.28 |
11.88 | 11.26 | 11.59 | 804,285 |
| 24 Sep 21 |
11.41000 +0.24 |
11.66 | 11.15 | 11.17 | 800,762 |
| 23 Sep 21 |
11.17000 -0.02 |
11.35 | 10.74 | 11.30 | 1,081,041 |
| 22 Sep 21 |
11.19000 -0.33 |
11.73 | 11.15 | 11.64 | 1,875,327 |
| 21 Sep 21 |
11.52000 +1.43 |
12.08 | 10.66 | 10.93 | 5,990,906 |
| 20 Sep 21 |
10.09000 -0.13 |
10.18 | 9.79 | 9.90 | 1,237,531 |
| 17 Sep 21 |
10.22000 -0.34 |
10.92 | 10.15 | 10.74 | 3,489,142 |
| 16 Sep 21 |
10.56000 +0.30 |
10.64 | 9.91 | 10.25 | 1,239,783 |
| 15 Sep 21 |
10.26000 -0.94 |
11.20 | 10.22 | 11.20 | 1,570,937 |
| 14 Sep 21 |
11.20000 +0.17 |
11.38 | 10.97 | 10.97 | 764,135 |
| 13 Sep 21 |
11.03000 -0.18 |
11.40 | 10.82 | 11.35 | 734,608 |
| 10 Sep 21 |
11.21000 +0.24 |
11.57 | 11.06 | 11.09 | 910,288 |
| 09 Sep 21 |
10.97000 -0.08 |
11.23 | 10.74 | 10.91 | 735,424 |
| 08 Sep 21 |
11.05000 -0.08 |
11.18 | 10.60 | 11.05 | 715,412 |
| 07 Sep 21 |
11.13000 +0.41 |
11.46 | 10.75 | 10.80 | 1,288,061 |
| 03 Sep 21 |
10.72000 +0.23 |
10.96 | 10.49 | 10.51 | 656,639 |
| 02 Sep 21 |
10.49000 +0.21 |
10.72 | 10.31 | 10.36 | 546,825 |
| 01 Sep 21 |
10.28000 +0.18 |
10.58 | 10.17 | 10.33 | 600,293 |
| 31 Aug 21 |
10.10000 +0.23 |
10.13 | 9.73 | 9.87 | 340,560 |
| 30 Aug 21 |
9.87000 -0.33 |
10.33 | 9.73 | 10.30 | 480,350 |
| 27 Aug 21 |
10.20000 +0.08 |
10.50 | 9.96 | 10.02 | 1,291,251 |
| 26 Aug 21 |
10.12000 +0.47 |
10.26 | 9.54 | 9.65 | 1,331,682 |
| 25 Aug 21 |
9.65000 -0.38 |
10.12 | 9.50 | 9.89 | 1,262,856 |
| 24 Aug 21 |
10.03000 +0.96 |
10.42 | 9.39 | 9.60 | 2,686,057 |
| 23 Aug 21 |
9.07000 +0.57 |
9.11 | 8.68 | 8.72 | 447,621 |
| 20 Aug 21 |
8.50000 -0.16 |
8.87 | 8.44 | 8.80 | 1,183,646 |
| 19 Aug 21 |
8.66000 -0.30 |
8.95 | 8.62 | 8.85 | 548,716 |
| 18 Aug 21 |
8.96000 +0.04 |
9.16 | 8.83 | 8.85 | 481,003 |
| 17 Aug 21 |
8.92000 -0.25 |
9.15 | 8.84 | 8.97 | 845,367 |
| 16 Aug 21 |
9.17000 -0.37 |
9.48 | 8.97 | 9.43 | 387,560 |
| 13 Aug 21 |
9.54000 +0.03 |
9.61 | 9.21 | 9.49 | 566,708 |
| 12 Aug 21 |
9.51000 -0.41 |
9.98 | 9.40 | 9.92 | 504,969 |
| 11 Aug 21 |
9.92000 -0.68 |
10.25 | 9.48 | 10.24 | 1,099,164 |
| 10 Aug 21 |
10.60000 +0.24 |
10.64 | 10.23 | 10.44 | 1,103,632 |
| 09 Aug 21 |
10.36000 +0.27 |
10.59 | 9.90 | 10.11 | 917,504 |
| 06 Aug 21 |
10.09000 +0.68 |
10.14 | 9.22 | 9.39 | 1,037,018 |
| 05 Aug 21 |
9.41000 +0.17 |
9.62 | 8.98 | 9.05 | 946,487 |
| 04 Aug 21 |
9.24000 +0.69 |
9.24 | 8.42 | 8.50 | 712,950 |
| 03 Aug 21 |
8.55000 -0.21 |
8.96 | 8.51 | 8.83 | 660,673 |
| 02 Aug 21 |
8.76000 +0.08 |
8.78 | 8.54 | 8.74 | 568,307 |
| 30 Jul 21 |
8.68000 +0.13 |
8.69 | 8.38 | 8.41 | 503,848 |
| 29 Jul 21 |
8.55000 +0.00 |
8.69 | 8.47 | 8.60 | 551,517 |
| 28 Jul 21 |
8.55000 +0.32 |
8.64 | 8.25 | 8.27 | 773,591 |
| 27 Jul 21 |
8.23000 -0.40 |
8.63 | 8.22 | 8.59 | 587,224 |
| 26 Jul 21 |
8.63000 -0.16 |
8.87 | 8.55 | 8.68 | 621,703 |
| 23 Jul 21 |
8.79000 +0.53 |
8.93 | 8.28 | 8.41 | 954,650 |
| 22 Jul 21 |
8.26000 -0.14 |
8.75 | 8.21 | 8.48 | 648,037 |
| 21 Jul 21 |
8.40000 -0.08 |
9.00 | 8.35 | 8.48 | 1,288,274 |
| 20 Jul 21 |
8.48000 +0.04 |
8.61 | 8.08 | 8.50 | 1,339,960 |
| 19 Jul 21 |
8.44000 -0.73 |
9.15 | 8.34 | 8.61 | 1,203,889 |
| 16 Jul 21 |
9.17000 +0.29 |
9.60 | 8.58 | 8.83 | 1,951,746 |
| 15 Jul 21 |
8.88000 +0.67 |
8.88 | 8.05 | 8.24 | 1,978,877 |
| 14 Jul 21 |
8.21000 -0.54 |
8.84 | 8.00 | 8.73 | 2,108,639 |
| 13 Jul 21 |
8.75000 -0.70 |
9.65 | 8.72 | 9.60 | 877,138 |
| 12 Jul 21 |
9.45000 +0.39 |
10.07 | 9.38 | 9.62 | 1,414,142 |
| 09 Jul 21 |
9.06000 +0.79 |
9.56 | 8.65 | 8.78 | 1,039,718 |
| 08 Jul 21 |
8.27000 -0.23 |
8.46 | 8.13 | 8.28 | 986,777 |
| 07 Jul 21 |
8.50000 -0.82 |
9.38 | 8.46 | 9.24 | 953,269 |
| 06 Jul 21 |
9.32000 -0.53 |
9.84 | 9.03 | 9.84 | 634,980 |
| 02 Jul 21 |
9.85000 +0.02 |
10.00 | 9.46 | 9.87 | 300,071 |
| 01 Jul 21 |
9.83000 -0.05 |
10.02 | 9.80 | 9.80 | 391,858 |
| 30 Jun 21 |
9.88000 -0.20 |
9.98 | 9.54 | 9.98 | 559,562 |
| 29 Jun 21 |
10.08000 +0.23 |
10.75 | 9.88 | 10.17 | 1,636,357 |
| 28 Jun 21 |
9.85000 -0.02 |
10.09 | 9.50 | 9.98 | 535,210 |
| 25 Jun 21 |
9.87000 +0.13 |
10.20 | 9.76 | 9.83 | 549,556 |
| 24 Jun 21 |
9.74000 +0.88 |
9.74 | 8.88 | 9.03 | 768,832 |
| 23 Jun 21 |
8.86000 +0.02 |
9.38 | 8.85 | 8.92 | 634,045 |
| 22 Jun 21 |
8.84000 -0.05 |
9.00 | 8.56 | 8.90 | 396,897 |
| 21 Jun 21 |
8.89000 -0.19 |
9.19 | 8.73 | 9.11 | 457,036 |
| 18 Jun 21 |
9.08000 +0.07 |
9.23 | 8.98 | 9.01 | 555,813 |
| 17 Jun 21 |
9.01000 -0.17 |
9.31 | 9.00 | 9.06 | 590,591 |
| 16 Jun 21 |
9.18000 -0.29 |
9.52 | 9.05 | 9.47 | 608,674 |
| 15 Jun 21 |
9.47000 -0.50 |
9.67 | 8.40 | 9.39 | 2,986,045 |
| 14 Jun 21 |
9.97000 -0.79 |
10.87 | 9.95 | 10.82 | 1,177,452 |
| 11 Jun 21 |
10.76000 -0.11 |
11.90 | 10.42 | 11.50 | 837,352 |
| 10 Jun 21 |
10.87000 +0.00 |
11.07 | 10.37 | 10.90 | 1,133,800 |
Indie Semiconductor Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
1.83000 -0.04 |
1.97 | 1.79 | 1.83 | 6,477,089 |
| 19 Oct 26 |
1.87000 +0.05 |
1.89 | 1.79 | 1.87 | 9,275,984 |
| 16 Oct 26 |
1.82000 -0.17 |
2.00 | 1.80 | 1.99 | 7,702,690 |
| 15 Oct 26 |
1.99500 -0.01 |
2.02 | 1.89 | 1.96 | 6,686,966 |
| 14 Oct 26 |
2.00500 -0.21 |
2.13 | 1.93 | 2.12 | 13,507,437 |
| 13 Oct 26 |
2.21500 -0.11 |
2.32 | 2.19 | 2.29 | 3,302,219 |
| 12 Oct 26 |
2.32500 -0.27 |
2.56 | 2.32 | 2.55 | 4,137,812 |
| 09 Oct 26 |
2.60000 -0.01 |
2.64 | 2.50 | 2.61 | 3,283,056 |
| 08 Oct 26 |
2.60500 -0.13 |
2.68 | 2.51 | 2.66 | 7,893,792 |
| 07 Oct 26 |
2.74000 -0.11 |
2.82 | 2.71 | 2.82 | 4,878,315 |
| 06 Oct 26 |
2.85000 -0.06 |
2.97 | 2.84 | 2.96 | 4,046,470 |
| 05 Oct 26 |
2.91000 -0.06 |
2.98 | 2.87 | 2.97 | 2,993,115 |
| 02 Oct 26 |
2.97000 +0.09 |
3.08 | 2.93 | 2.96 | 5,474,381 |
| 01 Oct 26 |
2.88000 -0.04 |
2.94 | 2.83 | 2.92 | 3,960,666 |
| 30 Sep 26 |
2.92500 -0.04 |
3.03 | 2.92 | 2.99 | 3,881,728 |
| 29 Sep 26 |
2.96000 +0.06 |
3.02 | 2.88 | 2.97 | 8,378,914 |
| 28 Sep 26 |
2.90000 -0.12 |
2.98 | 2.88 | 2.98 | 3,681,390 |
| 25 Sep 26 |
3.02000 -0.03 |
3.09 | 2.99 | 3.08 | 3,413,346 |
| 24 Sep 26 |
3.05000 -0.02 |
3.05 | 2.91 | 3.05 | 4,453,241 |
| 23 Sep 26 |
3.07000 -0.13 |
3.19 | 3.02 | 3.19 | 4,361,698 |
| 22 Sep 26 |
3.20000 -0.01 |
3.26 | 3.17 | 3.21 | 4,559,907 |
| 21 Sep 26 |
3.21000 +0.14 |
3.24 | 3.09 | 3.13 | 5,172,784 |
| 18 Sep 26 |
3.07000 -0.06 |
3.17 | 3.05 | 3.15 | 11,380,195 |
| 17 Sep 26 |
3.13000 +0.11 |
3.23 | 3.10 | 3.16 | 4,285,354 |
| 16 Sep 26 |
3.02000 -0.06 |
3.15 | 2.94 | 3.15 | 5,117,244 |
| 15 Sep 26 |
3.08000 -0.05 |
3.18 | 3.00 | 3.15 | 5,095,573 |
| 14 Sep 26 |
3.13000 -0.22 |
3.24 | 3.11 | 3.24 | 5,023,593 |
| 11 Sep 26 |
3.35000 +0.04 |
3.45 | 3.31 | 3.39 | 3,693,915 |
| 10 Sep 26 |
3.31000 +0.03 |
3.36 | 3.19 | 3.20 | 3,844,856 |
| 09 Sep 26 |
3.28000 -0.22 |
3.49 | 3.25 | 3.47 | 7,700,993 |
| 08 Sep 26 |
3.50000 -0.10 |
3.78 | 3.47 | 3.64 | 7,511,296 |
| 04 Sep 26 |
3.60000 +0.13 |
3.62 | 3.46 | 3.47 | 2,988,443 |
| 03 Sep 26 |
3.47000 -0.10 |
3.63 | 3.45 | 3.63 | 3,281,744 |
| 02 Sep 26 |
3.57000 +0.02 |
3.66 | 3.48 | 3.55 | 3,421,124 |
| 01 Sep 26 |
3.55000 -0.16 |
3.65 | 3.50 | 3.59 | 4,220,852 |
| 31 Aug 26 |
3.71500 -0.07 |
3.81 | 3.68 | 3.78 | 5,511,864 |
| 28 Aug 26 |
3.78000 -0.26 |
4.10 | 3.77 | 4.02 | 4,971,771 |
| 27 Aug 26 |
4.04000 +0.14 |
4.07 | 3.85 | 3.99 | 3,955,801 |
| 26 Aug 26 |
3.90000 -0.06 |
4.03 | 3.86 | 4.00 | 2,842,533 |
| 25 Aug 26 |
3.96000 +0.04 |
4.05 | 3.92 | 4.04 | 3,330,029 |
| 24 Aug 26 |
3.92000 -0.23 |
4.18 | 3.89 | 4.05 | 4,960,028 |
| 21 Aug 26 |
4.15000 +0.15 |
4.28 | 3.96 | 4.10 | 8,407,116 |
| 20 Aug 26 |
4.00000 -0.01 |
4.03 | 3.73 | 3.90 | 7,085,942 |
| 19 Aug 26 |
4.00500 -0.34 |
4.41 | 3.91 | 4.37 | 10,703,323 |
| 18 Aug 26 |
4.34000 -0.37 |
4.50 | 4.12 | 4.48 | 11,482,328 |
| 17 Aug 26 |
4.71000 +0.00 |
5.14 | 4.62 | 4.65 | 15,797,158 |
| 14 Aug 26 |
4.71000 +0.57 |
4.74 | 4.01 | 4.10 | 12,425,293 |
| 13 Aug 26 |
4.14000 +0.13 |
4.36 | 3.92 | 3.96 | 12,262,546 |
| 12 Aug 26 |
4.01000 +0.20 |
4.19 | 3.78 | 3.94 | 9,441,157 |
| 11 Aug 26 |
3.81000 +0.09 |
3.93 | 3.71 | 3.78 | 3,996,179 |
| 10 Aug 26 |
3.72000 -0.32 |
4.00 | 3.57 | 3.90 | 8,201,650 |
| 07 Aug 26 |
4.04000 +0.61 |
4.12 | 3.76 | 4.10 | 9,409,192 |
| 06 Aug 26 |
3.43000 +0.04 |
3.56 | 3.29 | 3.35 | 6,192,267 |
| 05 Aug 26 |
3.39000 -0.25 |
3.56 | 3.37 | 3.52 | 4,699,545 |
| 04 Aug 26 |
3.64000 +0.25 |
3.70 | 3.53 | 3.62 | 5,205,374 |
| 03 Aug 26 |
3.39000 +0.16 |
3.46 | 3.15 | 3.23 | 11,939,763 |
| 31 Jul 26 |
3.23000 +0.07 |
3.30 | 3.00 | 3.27 | 7,397,866 |
| 30 Jul 26 |
3.16000 +0.15 |
3.24 | 3.02 | 3.15 | 5,863,558 |
| 29 Jul 26 |
3.01000 -0.20 |
3.22 | 2.98 | 3.21 | 4,140,501 |
| 28 Jul 26 |
3.21000 -0.23 |
3.32 | 3.06 | 3.29 | 5,555,636 |
| 27 Jul 26 |
3.44000 -0.03 |
3.57 | 3.25 | 3.51 | 4,692,583 |
| 24 Jul 26 |
3.47000 -0.17 |
3.65 | 3.46 | 3.64 | 3,480,393 |
| 23 Jul 26 |
3.64000 -0.15 |
3.79 | 3.58 | 3.72 | 2,928,552 |
| 22 Jul 26 |
3.79000 -0.07 |
3.88 | 3.74 | 3.74 | 2,653,787 |
| 21 Jul 26 |
3.86000 +0.09 |
3.95 | 3.79 | 3.85 | 3,217,560 |
| 20 Jul 26 |
3.77000 -0.06 |
3.91 | 3.73 | 3.90 | 1,847,267 |
| 17 Jul 26 |
3.83000 +0.02 |
3.96 | 3.62 | 3.65 | 4,237,801 |
| 16 Jul 26 |
3.81000 -0.21 |
4.00 | 3.74 | 4.00 | 4,634,936 |
| 15 Jul 26 |
4.02000 -0.15 |
4.25 | 3.88 | 4.17 | 4,694,752 |
| 14 Jul 26 |
4.17000 +0.05 |
4.35 | 4.11 | 4.31 | 5,635,603 |
| 13 Jul 26 |
4.12000 -0.32 |
4.44 | 4.09 | 4.33 | 4,353,418 |
| 10 Jul 26 |
4.44000 -0.27 |
4.71 | 4.39 | 4.66 | 3,293,079 |
| 09 Jul 26 |
4.71000 +0.34 |
4.73 | 4.41 | 4.52 | 5,693,838 |
| 08 Jul 26 |
4.37000 +0.25 |
4.38 | 4.01 | 4.07 | 5,359,294 |
| 07 Jul 26 |
4.12000 -0.51 |
4.59 | 3.99 | 4.40 | 8,102,262 |
| 06 Jul 26 |
4.63000 +0.30 |
4.85 | 4.35 | 4.41 | 6,349,805 |
| 02 Jul 26 |
4.33000 -0.21 |
4.68 | 4.18 | 4.60 | 8,422,014 |
| 01 Jul 26 |
4.54000 +0.05 |
4.79 | 4.28 | 4.33 | 7,632,006 |
| 30 Jun 26 |
4.49000 +0.73 |
4.53 | 3.70 | 3.75 | 13,306,119 |
| 29 Jun 26 |
3.76000 +0.21 |
3.78 | 3.38 | 3.55 | 4,239,030 |
| 26 Jun 26 |
3.55000 -0.14 |
3.74 | 3.48 | 3.55 | 10,092,092 |
| 25 Jun 26 |
3.69000 +0.12 |
3.73 | 3.43 | 3.66 | 5,410,405 |
| 24 Jun 26 |
3.57000 -0.14 |
3.77 | 3.50 | 3.73 | 4,975,113 |
| 23 Jun 26 |
3.71000 -0.34 |
4.00 | 3.70 | 3.82 | 4,371,239 |
| 22 Jun 26 |
4.05000 -0.20 |
4.22 | 4.03 | 4.18 | 3,786,090 |
| 18 Jun 26 |
4.25000 +0.32 |
4.29 | 3.96 | 4.05 | 14,472,516 |
| 17 Jun 26 |
3.93000 +0.00 |
4.13 | 3.88 | 4.00 | 3,994,731 |
| 16 Jun 26 |
3.93000 -0.20 |
4.29 | 3.91 | 4.11 | 3,802,712 |
| 15 Jun 26 |
4.13000 +0.03 |
4.39 | 4.08 | 4.31 | 3,847,353 |
| 12 Jun 26 |
4.10000 +0.11 |
4.11 | 3.92 | 3.98 | 2,857,305 |
| 11 Jun 26 |
3.99000 +0.05 |
4.11 | 3.83 | 4.01 | 3,919,349 |
| 10 Jun 26 |
3.94000 -0.08 |
4.32 | 3.88 | 4.02 | 7,261,591 |
| 09 Jun 26 |
4.02000 -0.45 |
4.62 | 3.78 | 4.56 | 5,955,652 |
| 08 Jun 26 |
4.47000 +0.42 |
4.52 | 4.13 | 4.22 | 10,473,087 |
| 05 Jun 26 |
4.05000 -0.75 |
4.67 | 4.00 | 4.66 | 5,345,774 |
| 04 Jun 26 |
4.80000 -0.08 |
4.90 | 4.63 | 4.71 | 4,206,785 |
| 03 Jun 26 |
4.88000 -0.22 |
5.14 | 4.84 | 5.09 | 4,620,852 |
| 02 Jun 26 |
5.10000 +0.23 |
5.30 | 4.92 | 4.95 | 5,544,578 |
| 01 Jun 26 |
4.87000 -0.12 |
5.14 | 4.82 | 4.90 | 4,449,391 |
| 29 May 26 |
4.99000 -0.35 |
5.43 | 4.89 | 5.40 | 4,909,230 |
| 28 May 26 |
5.34000 +0.18 |
5.49 | 5.07 | 5.18 | 9,001,536 |
| 27 May 26 |
5.16000 +0.09 |
5.18 | 4.83 | 5.06 | 6,864,499 |
| 26 May 26 |
5.07000 +0.26 |
5.27 | 4.70 | 4.85 | 10,414,681 |
| 22 May 26 |
4.81000 +0.63 |
5.14 | 4.20 | 4.20 | 14,000,497 |
| 21 May 26 |
4.18000 +0.26 |
4.24 | 3.86 | 3.93 | 5,070,733 |
| 20 May 26 |
3.92000 +0.14 |
4.01 | 3.80 | 3.85 | 4,403,062 |
| 19 May 26 |
3.78000 -0.13 |
3.87 | 3.72 | 3.80 | 2,845,342 |
| 18 May 26 |
3.91000 -0.28 |
4.20 | 3.85 | 4.18 | 4,529,443 |
| 15 May 26 |
4.19000 -0.13 |
4.30 | 4.07 | 4.19 | 3,916,592 |
| 14 May 26 |
4.32000 -0.19 |
4.54 | 4.31 | 4.51 | 4,563,695 |
| 13 May 26 |
4.51000 -0.10 |
4.74 | 4.48 | 4.62 | 6,225,813 |
| 12 May 26 |
4.61000 -0.13 |
4.74 | 4.30 | 4.66 | 7,323,022 |
| 11 May 26 |
4.74000 +0.44 |
4.82 | 4.27 | 4.27 | 7,156,563 |
| 08 May 26 |
4.30000 -0.19 |
4.36 | 3.95 | 4.30 | 5,801,647 |
| 07 May 26 |
4.49000 -0.10 |
4.69 | 4.35 | 4.61 | 4,562,237 |
| 06 May 26 |
4.59000 -0.02 |
4.63 | 4.26 | 4.61 | 4,577,294 |
| 05 May 26 |
4.61000 +0.25 |
4.70 | 4.45 | 4.45 | 5,248,789 |
| 04 May 26 |
4.36000 -0.03 |
4.46 | 4.22 | 4.32 | 4,816,563 |
| 01 May 26 |
4.39000 -0.12 |
4.56 | 4.36 | 4.48 | 4,112,466 |
| 30 Apr 26 |
4.51000 +0.42 |
4.62 | 4.04 | 4.10 | 9,187,456 |
| 29 Apr 26 |
4.09000 +0.25 |
4.18 | 3.92 | 4.03 | 6,474,279 |
| 28 Apr 26 |
3.84000 -0.12 |
3.93 | 3.56 | 3.72 | 3,885,458 |
| 27 Apr 26 |
3.96000 +0.30 |
4.22 | 3.75 | 3.82 | 16,850,726 |
| 24 Apr 26 |
3.66000 +0.23 |
3.97 | 3.61 | 3.70 | 11,132,801 |
| 23 Apr 26 |
3.43000 +0.03 |
3.72 | 3.40 | 3.45 | 7,546,709 |
| 22 Apr 26 |
3.40000 +0.02 |
3.48 | 3.31 | 3.43 | 2,730,659 |
| 21 Apr 26 |
3.38000 -0.01 |
3.52 | 3.35 | 3.43 | 2,961,297 |
| 20 Apr 26 |
3.39000 +0.01 |
3.47 | 3.33 | 3.33 | 2,203,711 |
| 17 Apr 26 |
3.38000 +0.09 |
3.43 | 3.31 | 3.39 | 3,661,394 |
| 16 Apr 26 |
3.29000 +0.32 |
3.30 | 2.98 | 3.02 | 4,269,847 |
| 15 Apr 26 |
2.97000 +0.02 |
3.12 | 2.90 | 2.94 | 3,194,608 |
| 14 Apr 26 |
2.95000 -0.01 |
3.11 | 2.89 | 3.04 | 2,949,177 |
| 13 Apr 26 |
2.96000 +0.05 |
2.97 | 2.85 | 2.89 | 2,529,328 |
| 10 Apr 26 |
2.91000 +0.08 |
2.94 | 2.82 | 2.88 | 2,229,720 |
| 09 Apr 26 |
2.83000 +0.02 |
2.86 | 2.72 | 2.81 | 2,470,646 |
| 08 Apr 26 |
2.81000 -0.08 |
3.20 | 2.80 | 3.17 | 3,446,217 |
| 07 Apr 26 |
2.89000 -0.05 |
2.92 | 2.77 | 2.88 | 2,567,788 |
| 06 Apr 26 |
2.94000 -0.19 |
3.14 | 2.89 | 3.11 | 2,997,564 |
| 02 Apr 26 |
3.13000 +0.05 |
3.15 | 2.91 | 2.95 | 1,556,085 |
| 01 Apr 26 |
3.08000 -0.14 |
3.39 | 3.03 | 3.31 | 2,934,912 |
| 31 Mar 26 |
3.22000 +0.17 |
3.25 | 3.05 | 3.11 | 2,314,216 |
| 30 Mar 26 |
3.05000 -0.14 |
3.26 | 2.97 | 3.20 | 3,758,624 |
| 27 Mar 26 |
3.19000 -0.05 |
3.24 | 3.12 | 3.17 | 4,005,545 |
| 26 Mar 26 |
3.24000 +0.08 |
3.37 | 3.08 | 3.08 | 5,435,524 |
| 25 Mar 26 |
3.16000 +0.23 |
3.23 | 3.01 | 3.03 | 5,546,130 |
| 24 Mar 26 |
2.93000 +0.33 |
2.95 | 2.57 | 2.57 | 5,474,639 |
| 23 Mar 26 |
2.60000 +0.04 |
2.66 | 2.52 | 2.61 | 3,502,562 |
| 20 Mar 26 |
2.56000 -0.05 |
2.69 | 2.49 | 2.60 | 6,312,941 |
| 19 Mar 26 |
2.61000 +0.03 |
2.66 | 2.49 | 2.55 | 2,639,732 |
| 18 Mar 26 |
2.58000 -0.04 |
2.63 | 2.55 | 2.61 | 2,396,662 |
| 17 Mar 26 |
2.62000 +0.04 |
2.68 | 2.53 | 2.59 | 3,536,458 |
| 16 Mar 26 |
2.58000 +0.10 |
2.60 | 2.49 | 2.56 | 4,287,836 |
| 13 Mar 26 |
2.48000 +0.04 |
2.59 | 2.46 | 2.50 | 4,301,235 |
| 12 Mar 26 |
2.44000 -0.15 |
2.57 | 2.43 | 2.51 | 3,965,996 |
| 11 Mar 26 |
2.59000 -0.02 |
2.69 | 2.53 | 2.60 | 3,947,360 |
| 10 Mar 26 |
2.61000 +0.02 |
2.63 | 2.52 | 2.58 | 5,035,895 |
| 09 Mar 26 |
2.59000 +0.00 |
2.65 | 2.41 | 2.50 | 3,712,571 |
| 06 Mar 26 |
2.59000 +0.02 |
2.62 | 2.49 | 2.51 | 5,974,629 |
| 05 Mar 26 |
2.57000 -0.01 |
2.72 | 2.55 | 2.60 | 9,866,684 |
| 04 Mar 26 |
2.58000 -0.58 |
2.69 | 2.32 | 2.64 | 46,141,348 |
| 03 Mar 26 |
3.16000 -0.24 |
3.35 | 3.12 | 3.29 | 2,474,637 |
| 02 Mar 26 |
3.40000 -0.26 |
3.67 | 3.37 | 3.53 | 2,826,435 |
| 27 Feb 26 |
3.66000 -0.03 |
3.70 | 3.52 | 3.61 | 4,099,840 |
| 26 Feb 26 |
3.69000 +0.09 |
3.70 | 3.50 | 3.61 | 2,896,998 |
| 25 Feb 26 |
3.60000 +0.07 |
3.67 | 3.53 | 3.60 | 2,084,482 |
| 24 Feb 26 |
3.53000 +0.09 |
3.67 | 3.43 | 3.44 | 2,935,235 |
| 23 Feb 26 |
3.44000 -0.19 |
3.54 | 3.27 | 3.54 | 5,674,171 |
| 20 Feb 26 |
3.63000 +0.20 |
3.90 | 3.41 | 3.84 | 9,684,057 |
| 19 Feb 26 |
3.43000 -0.27 |
3.65 | 3.34 | 3.65 | 5,679,758 |
| 18 Feb 26 |
3.70000 -0.10 |
3.86 | 3.67 | 3.81 | 4,530,545 |
| 17 Feb 26 |
3.80000 +0.05 |
3.86 | 3.62 | 3.68 | 2,887,650 |
| 13 Feb 26 |
3.75000 +0.05 |
3.91 | 3.70 | 3.77 | 3,101,219 |
| 12 Feb 26 |
3.70000 -0.17 |
3.87 | 3.51 | 3.84 | 3,941,447 |
| 11 Feb 26 |
3.87000 +0.05 |
3.93 | 3.66 | 3.89 | 2,812,137 |
| 10 Feb 26 |
3.82000 -0.10 |
4.11 | 3.81 | 3.90 | 2,046,960 |
| 09 Feb 26 |
3.92000 -0.03 |
4.01 | 3.83 | 3.95 | 1,952,415 |
| 06 Feb 26 |
3.95000 +0.31 |
4.04 | 3.78 | 3.80 | 3,308,226 |
| 05 Feb 26 |
3.64000 -0.22 |
3.86 | 3.61 | 3.77 | 2,754,591 |
| 04 Feb 26 |
3.86000 -0.01 |
3.95 | 3.64 | 3.82 | 3,589,853 |
| 03 Feb 26 |
3.87000 -0.09 |
4.01 | 3.57 | 3.96 | 3,396,586 |
| 02 Feb 26 |
3.96000 -0.14 |
4.20 | 3.91 | 4.05 | 1,919,043 |
| 30 Jan 26 |
4.10000 -0.19 |
4.24 | 4.05 | 4.16 | 2,930,705 |
| 29 Jan 26 |
4.29000 -0.03 |
4.34 | 4.08 | 4.34 | 2,363,776 |
| 28 Jan 26 |
4.32000 -0.25 |
4.74 | 4.30 | 4.70 | 2,437,085 |
| 27 Jan 26 |
4.57000 +0.09 |
4.61 | 4.47 | 4.52 | 1,828,765 |
| 26 Jan 26 |
4.48000 +0.01 |
4.49 | 4.30 | 4.43 | 1,823,369 |
| 23 Jan 26 |
4.47000 -0.11 |
4.68 | 4.40 | 4.58 | 2,991,235 |
| 22 Jan 26 |
4.58000 +0.33 |
4.61 | 4.28 | 4.35 | 4,671,523 |
| 21 Jan 26 |
4.25000 +0.07 |
4.31 | 4.03 | 4.20 | 3,158,380 |
| 20 Jan 26 |
4.18000 -0.10 |
4.28 | 4.01 | 4.06 | 2,036,717 |
| 16 Jan 26 |
4.28000 +0.05 |
4.47 | 4.24 | 4.30 | 3,136,174 |
| 15 Jan 26 |
4.23000 -0.02 |
4.40 | 4.19 | 4.36 | 1,737,909 |
| 14 Jan 26 |
4.25000 +0.14 |
4.40 | 4.07 | 4.07 | 4,753,013 |
| 13 Jan 26 |
4.11000 +0.21 |
4.13 | 3.83 | 3.97 | 3,038,417 |
| 12 Jan 26 |
3.90000 -0.06 |
4.01 | 3.82 | 3.94 | 3,233,620 |
| 09 Jan 26 |
3.96000 +0.08 |
3.99 | 3.78 | 3.94 | 2,237,487 |
| 08 Jan 26 |
3.88000 -0.17 |
4.01 | 3.85 | 3.97 | 2,208,965 |
| 07 Jan 26 |
4.05000 +0.05 |
4.16 | 3.92 | 3.94 | 3,115,936 |
| 06 Jan 26 |
4.00000 +0.34 |
4.04 | 3.66 | 3.70 | 3,627,113 |
| 05 Jan 26 |
3.66000 -0.04 |
3.78 | 3.61 | 3.72 | 3,762,139 |
| 02 Jan 26 |
3.70000 +0.17 |
3.74 | 3.58 | 3.64 | 1,710,682 |
| 31 Dec 25 |
3.53000 -0.04 |
3.63 | 3.52 | 3.57 | 1,711,469 |
| 30 Dec 25 |
3.57000 -0.06 |
3.66 | 3.56 | 3.66 | 1,437,762 |
| 29 Dec 25 |
3.63000 -0.11 |
3.72 | 3.56 | 3.64 | 2,155,734 |
| 26 Dec 25 |
3.74000 -0.02 |
3.76 | 3.67 | 3.76 | 1,398,162 |
| 24 Dec 25 |
3.76000 +0.06 |
3.79 | 3.67 | 3.67 | 1,124,201 |
| 23 Dec 25 |
3.70000 -0.12 |
3.81 | 3.59 | 3.76 | 2,004,975 |
| 22 Dec 25 |
3.82000 +0.03 |
3.95 | 3.73 | 3.79 | 2,189,456 |
| 19 Dec 25 |
3.79000 +0.11 |
3.82 | 3.68 | 3.71 | 4,962,927 |
| 18 Dec 25 |
3.68000 -0.12 |
3.97 | 3.65 | 3.91 | 4,433,963 |
| 17 Dec 25 |
3.80000 -0.18 |
4.05 | 3.75 | 3.98 | 3,426,854 |
| 16 Dec 25 |
3.98000 -0.13 |
4.18 | 3.88 | 4.04 | 2,575,761 |
| 15 Dec 25 |
4.11000 -0.18 |
4.35 | 4.01 | 4.32 | 2,793,025 |
| 12 Dec 25 |
4.29000 -0.19 |
4.48 | 4.24 | 4.48 | 2,216,839 |
| 11 Dec 25 |
4.48000 +0.07 |
4.53 | 4.30 | 4.39 | 3,333,358 |
| 10 Dec 25 |
4.41000 +0.01 |
4.61 | 4.36 | 4.40 | 2,414,792 |
| 09 Dec 25 |
4.40000 -0.08 |
4.60 | 4.38 | 4.47 | 2,659,237 |
| 08 Dec 25 |
4.48000 -0.14 |
4.75 | 4.39 | 4.75 | 2,580,751 |
| 05 Dec 25 |
4.62000 +0.01 |
4.76 | 4.50 | 4.64 | 3,670,143 |
| 04 Dec 25 |
4.61000 +0.26 |
4.63 | 4.27 | 4.33 | 3,309,570 |
| 03 Dec 25 |
4.35000 +0.52 |
4.38 | 3.85 | 3.87 | 6,437,089 |
| 02 Dec 25 |
3.83000 +0.35 |
3.87 | 3.51 | 3.54 | 3,560,703 |
| 01 Dec 25 |
3.48000 -0.08 |
3.61 | 3.44 | 3.51 | 2,253,693 |
| 28 Nov 25 |
3.56000 +0.07 |
3.60 | 3.48 | 3.51 | 1,544,715 |
| 26 Nov 25 |
3.49000 +0.02 |
3.59 | 3.43 | 3.47 | 2,369,886 |
| 25 Nov 25 |
3.47000 +0.07 |
3.49 | 3.30 | 3.42 | 1,927,042 |
| 24 Nov 25 |
3.40000 +0.11 |
3.44 | 3.29 | 3.30 | 2,998,390 |
| 21 Nov 25 |
3.29000 -0.02 |
3.43 | 3.15 | 3.30 | 5,793,794 |
| 20 Nov 25 |
3.31000 -0.12 |
3.68 | 3.29 | 3.60 | 4,287,039 |
| 19 Nov 25 |
3.43000 -0.01 |
3.65 | 3.40 | 3.45 | 2,453,890 |
| 18 Nov 25 |
3.44000 -0.18 |
3.62 | 3.42 | 3.53 | 4,106,591 |
| 17 Nov 25 |
3.62000 -0.23 |
3.89 | 3.57 | 3.76 | 4,208,161 |
| 14 Nov 25 |
3.84500 -0.10 |
3.99 | 3.76 | 3.76 | 3,023,947 |
| 13 Nov 25 |
3.94000 -0.33 |
4.20 | 3.78 | 4.18 | 5,767,416 |
| 12 Nov 25 |
4.27000 +0.12 |
4.39 | 4.12 | 4.22 | 3,489,755 |
| 11 Nov 25 |
4.15000 -0.18 |
4.33 | 4.05 | 4.32 | 3,747,721 |
| 10 Nov 25 |
4.33000 -0.35 |
4.87 | 4.30 | 4.75 | 5,752,025 |
| 07 Nov 25 |
4.68000 +0.02 |
4.90 | 4.22 | 4.41 | 6,338,370 |
| 06 Nov 25 |
4.66000 -0.14 |
4.95 | 4.55 | 4.86 | 6,414,544 |
| 05 Nov 25 |
4.80000 +0.08 |
4.88 | 4.58 | 4.71 | 3,332,136 |
| 04 Nov 25 |
4.72000 -0.42 |
5.01 | 4.68 | 4.90 | 4,969,225 |
| 03 Nov 25 |
5.14000 -0.24 |
5.40 | 5.05 | 5.38 | 3,292,764 |
| 31 Oct 25 |
5.38000 +0.14 |
5.39 | 5.22 | 5.23 | 3,475,197 |
| 30 Oct 25 |
5.24000 -0.52 |
5.61 | 5.22 | 5.56 | 4,095,615 |
| 29 Oct 25 |
5.76000 +0.30 |
5.97 | 5.47 | 5.53 | 7,497,386 |
| 28 Oct 25 |
5.46500 -0.11 |
5.66 | 5.37 | 5.55 | 2,923,534 |
| 27 Oct 25 |
5.57000 -0.04 |
5.87 | 5.55 | 5.83 | 3,744,410 |
| 24 Oct 25 |
5.61000 +0.11 |
5.71 | 5.50 | 5.68 | 2,671,089 |
| 23 Oct 25 |
5.50000 +0.15 |
5.67 | 5.28 | 5.35 | 3,558,244 |
| 22 Oct 25 |
5.35000 -0.28 |
5.53 | 5.16 | 5.47 | 4,496,954 |
| 21 Oct 25 |
5.63000 -0.37 |
5.93 | 5.61 | 5.90 | 9,640,943 |
| 20 Oct 25 |
6.00000 +0.68 |
6.02 | 5.39 | 5.47 | 8,794,341 |
| 17 Oct 25 |
5.32000 -0.19 |
5.48 | 5.24 | 5.30 | 4,684,209 |
| 16 Oct 25 |
5.51000 -0.38 |
6.05 | 5.46 | 6.01 | 6,966,347 |
| 15 Oct 25 |
5.89000 +0.33 |
6.04 | 5.59 | 5.80 | 13,121,524 |
| 14 Oct 25 |
5.56000 +0.87 |
5.76 | 4.59 | 4.64 | 14,997,825 |
| 13 Oct 25 |
4.69000 +0.54 |
4.72 | 4.38 | 4.42 | 4,960,363 |
| 10 Oct 25 |
4.15000 -0.29 |
4.50 | 4.10 | 4.42 | 4,729,597 |
| 09 Oct 25 |
4.44000 -0.10 |
4.71 | 4.37 | 4.55 | 2,449,138 |
| 08 Oct 25 |
4.54000 +0.12 |
4.70 | 4.40 | 4.40 | 4,701,598 |
| 07 Oct 25 |
4.42000 +0.04 |
4.57 | 4.30 | 4.41 | 3,050,772 |
| 06 Oct 25 |
4.38000 +0.10 |
4.52 | 4.30 | 4.40 | 3,435,058 |
| 03 Oct 25 |
4.28000 +0.03 |
4.40 | 4.23 | 4.27 | 3,170,167 |
| 02 Oct 25 |
4.25000 +0.24 |
4.35 | 4.06 | 4.08 | 4,405,115 |
| 01 Oct 25 |
4.01000 -0.06 |
4.07 | 3.88 | 4.00 | 3,477,262 |
| 30 Sep 25 |
4.07000 +0.13 |
4.09 | 3.92 | 3.96 | 2,359,457 |
| 29 Sep 25 |
3.94000 -0.08 |
4.17 | 3.88 | 4.06 | 5,302,461 |
| 26 Sep 25 |
4.02000 +0.09 |
4.07 | 3.84 | 3.90 | 2,680,634 |
| 25 Sep 25 |
3.93000 -0.03 |
3.96 | 3.78 | 3.84 | 4,306,591 |
| 24 Sep 25 |
3.96000 -0.02 |
4.01 | 3.90 | 3.99 | 3,147,757 |
| 23 Sep 25 |
3.98000 -0.08 |
4.15 | 3.88 | 4.13 | 5,154,126 |
| 22 Sep 25 |
4.06000 +0.43 |
4.09 | 3.60 | 3.63 | 5,071,846 |
| 19 Sep 25 |
3.63000 -0.16 |
3.80 | 3.61 | 3.78 | 8,742,057 |
| 18 Sep 25 |
3.79000 +0.03 |
3.90 | 3.75 | 3.84 | 3,896,764 |
| 17 Sep 25 |
3.76000 -0.04 |
3.93 | 3.68 | 3.80 | 5,962,792 |
| 16 Sep 25 |
3.80000 -0.07 |
3.91 | 3.75 | 3.84 | 3,337,904 |
| 15 Sep 25 |
3.87000 -0.01 |
4.02 | 3.82 | 3.93 | 2,811,911 |
| 12 Sep 25 |
3.88000 -0.02 |
3.95 | 3.81 | 3.91 | 6,439,453 |
| 11 Sep 25 |
3.90000 -0.08 |
4.10 | 3.89 | 4.00 | 2,647,402 |
| 10 Sep 25 |
3.98000 -0.07 |
4.13 | 3.92 | 4.10 | 2,915,444 |
| 09 Sep 25 |
4.05000 -0.19 |
4.23 | 4.00 | 4.22 | 2,991,413 |
| 08 Sep 25 |
4.24000 -0.06 |
4.32 | 4.09 | 4.30 | 3,066,230 |
| 05 Sep 25 |
4.30000 +0.02 |
4.41 | 4.24 | 4.38 | 2,581,094 |
| 04 Sep 25 |
4.28000 -0.03 |
4.32 | 4.24 | 4.31 | 1,726,549 |
| 03 Sep 25 |
4.31000 -0.05 |
4.36 | 4.24 | 4.35 | 2,019,142 |
| 02 Sep 25 |
4.36000 -0.17 |
4.40 | 4.16 | 4.36 | 3,520,638 |
| 29 Aug 25 |
4.53000 -0.19 |
4.76 | 4.49 | 4.69 | 3,020,496 |
| 28 Aug 25 |
4.72000 +0.08 |
4.82 | 4.59 | 4.64 | 3,224,774 |
| 27 Aug 25 |
4.64000 +0.00 |
4.70 | 4.53 | 4.58 | 2,280,512 |
| 26 Aug 25 |
4.64000 +0.06 |
4.79 | 4.56 | 4.58 | 6,614,282 |
| 25 Aug 25 |
4.58000 -0.04 |
4.69 | 4.52 | 4.58 | 2,193,905 |
| 22 Aug 25 |
4.62000 +0.34 |
4.72 | 4.34 | 4.36 | 3,642,486 |
| 21 Aug 25 |
4.28000 -0.04 |
4.39 | 4.26 | 4.29 | 2,893,790 |
| 20 Aug 25 |
4.32000 +0.06 |
4.34 | 4.04 | 4.18 | 2,945,842 |
| 19 Aug 25 |
4.26000 -0.12 |
4.42 | 4.21 | 4.42 | 3,330,529 |
| 18 Aug 25 |
4.38000 -0.14 |
4.57 | 4.36 | 4.50 | 2,167,113 |
| 15 Aug 25 |
4.52000 -0.17 |
4.75 | 4.50 | 4.74 | 3,237,395 |
| 14 Aug 25 |
4.69000 -0.07 |
4.78 | 4.53 | 4.66 | 3,824,150 |
| 13 Aug 25 |
4.76000 +0.34 |
4.78 | 4.50 | 4.52 | 6,600,181 |
| 12 Aug 25 |
4.42000 +0.53 |
4.51 | 3.88 | 3.97 | 5,663,417 |
| 11 Aug 25 |
3.89000 -0.13 |
4.06 | 3.87 | 4.03 | 3,234,860 |
| 08 Aug 25 |
4.02000 +0.20 |
4.15 | 3.65 | 3.90 | 8,811,341 |
| 07 Aug 25 |
3.82000 +0.19 |
3.89 | 3.74 | 3.75 | 6,105,015 |
| 06 Aug 25 |
3.63000 -0.01 |
3.66 | 3.49 | 3.59 | 3,525,926 |
| 05 Aug 25 |
3.64000 -0.17 |
3.89 | 3.62 | 3.82 | 4,516,165 |
| 04 Aug 25 |
3.81000 +0.07 |
3.94 | 3.75 | 3.83 | 2,370,869 |
| 01 Aug 25 |
3.74000 -0.17 |
3.82 | 3.60 | 3.75 | 3,385,149 |
| 31 Jul 25 |
3.91000 +0.03 |
4.01 | 3.83 | 3.84 | 3,204,670 |
| 30 Jul 25 |
3.88000 -0.21 |
4.16 | 3.83 | 4.11 | 4,374,119 |
| 29 Jul 25 |
4.09000 -0.19 |
4.39 | 4.08 | 4.29 | 3,519,867 |
| 28 Jul 25 |
4.28000 +0.10 |
4.31 | 4.16 | 4.25 | 2,195,260 |
| 25 Jul 25 |
4.18000 -0.09 |
4.27 | 4.13 | 4.24 | 2,377,701 |
| 24 Jul 25 |
4.27000 -0.25 |
4.55 | 4.18 | 4.52 | 4,036,782 |
| 23 Jul 25 |
4.52000 +0.22 |
4.64 | 4.22 | 4.32 | 5,243,221 |
| 22 Jul 25 |
4.30000 -0.11 |
4.50 | 4.10 | 4.39 | 6,281,451 |
| 21 Jul 25 |
4.41000 -0.27 |
4.80 | 4.39 | 4.72 | 4,719,725 |
| 18 Jul 25 |
4.68000 -0.24 |
5.09 | 4.66 | 4.97 | 5,759,100 |
| 17 Jul 25 |
4.92000 +0.45 |
5.03 | 4.40 | 4.47 | 9,866,745 |
| 16 Jul 25 |
4.47000 +0.47 |
4.58 | 3.92 | 4.07 | 9,942,949 |
| 15 Jul 25 |
4.00000 +0.16 |
4.22 | 3.89 | 3.90 | 4,566,390 |
| 14 Jul 25 |
3.84000 -0.01 |
3.87 | 3.67 | 3.78 | 2,251,711 |
| 11 Jul 25 |
3.85000 -0.01 |
3.95 | 3.75 | 3.85 | 2,462,027 |
| 10 Jul 25 |
3.86000 +0.00 |
4.01 | 3.80 | 3.85 | 2,338,411 |
| 09 Jul 25 |
3.86000 +0.08 |
4.08 | 3.75 | 3.83 | 3,395,887 |
| 08 Jul 25 |
3.78000 +0.24 |
3.93 | 3.57 | 3.58 | 3,438,436 |
| 07 Jul 25 |
3.54000 -0.20 |
3.66 | 3.50 | 3.65 | 2,056,838 |
| 03 Jul 25 |
3.74000 +0.04 |
3.88 | 3.65 | 3.71 | 1,852,029 |
| 02 Jul 25 |
3.70000 +0.05 |
3.73 | 3.49 | 3.65 | 4,272,546 |
| 01 Jul 25 |
3.65000 +0.09 |
3.78 | 3.43 | 3.52 | 3,773,293 |
| 30 Jun 25 |
3.56000 -0.08 |
3.71 | 3.44 | 3.65 | 4,171,912 |
| 27 Jun 25 |
3.64000 -0.20 |
4.00 | 3.56 | 3.93 | 6,975,018 |
| 26 Jun 25 |
3.84000 +0.01 |
3.93 | 3.34 | 3.87 | 5,061,930 |
| 25 Jun 25 |
3.83000 +0.54 |
4.15 | 3.58 | 3.83 | 12,235,902 |
| 24 Jun 25 |
3.29000 +0.16 |
3.41 | 3.15 | 3.24 | 3,143,996 |
| 23 Jun 25 |
3.13000 -0.04 |
3.15 | 2.97 | 3.13 | 3,453,749 |
| 20 Jun 25 |
3.17000 -0.04 |
3.34 | 3.16 | 3.28 | 6,294,598 |
| 18 Jun 25 |
3.21000 +0.05 |
3.33 | 3.13 | 3.16 | 2,890,635 |
| 17 Jun 25 |
3.16000 -0.25 |
3.39 | 3.13 | 3.34 | 4,067,149 |
| 16 Jun 25 |
3.41000 +0.22 |
3.56 | 3.24 | 3.25 | 3,244,463 |
| 13 Jun 25 |
3.19000 -0.27 |
3.42 | 3.17 | 3.30 | 4,036,183 |
| 12 Jun 25 |
3.46000 +0.23 |
3.68 | 3.22 | 3.23 | 9,923,484 |
| 11 Jun 25 |
3.23000 -0.02 |
3.38 | 3.16 | 3.34 | 4,457,003 |
| 10 Jun 25 |
3.25000 +0.22 |
3.33 | 2.97 | 3.05 | 4,835,708 |
| 09 Jun 25 |
3.03000 +0.16 |
3.05 | 2.91 | 2.95 | 2,816,141 |
| 06 Jun 25 |
2.87000 +0.13 |
2.96 | 2.79 | 2.79 | 2,522,956 |
| 05 Jun 25 |
2.74000 -0.18 |
2.93 | 2.69 | 2.93 | 2,263,741 |
| 04 Jun 25 |
2.92000 +0.25 |
2.96 | 2.60 | 2.68 | 4,706,011 |
| 03 Jun 25 |
2.67000 +0.06 |
2.72 | 2.56 | 2.61 | 2,363,395 |
| 02 Jun 25 |
2.61000 -0.04 |
2.63 | 2.51 | 2.61 | 2,088,355 |
| 30 May 25 |
2.65000 -0.19 |
2.80 | 2.58 | 2.80 | 7,279,580 |
| 29 May 25 |
2.84000 -0.01 |
3.00 | 2.83 | 2.90 | 5,972,903 |
| 28 May 25 |
2.85000 +0.25 |
2.88 | 2.57 | 2.60 | 3,584,468 |
| 27 May 25 |
2.60000 +0.18 |
2.67 | 2.47 | 2.50 | 3,411,000 |
| 23 May 25 |
2.42000 +0.00 |
2.46 | 2.29 | 2.34 | 1,489,715 |
| 22 May 25 |
2.42000 +0.10 |
2.45 | 2.30 | 2.32 | 2,062,230 |
| 21 May 25 |
2.32000 -0.20 |
2.48 | 2.30 | 2.43 | 2,078,708 |
| 20 May 25 |
2.52000 -0.12 |
2.65 | 2.41 | 2.64 | 2,933,329 |
| 19 May 25 |
2.64000 -0.06 |
2.65 | 2.55 | 2.63 | 1,671,603 |
| 16 May 25 |
2.70000 -0.08 |
2.79 | 2.65 | 2.76 | 2,150,736 |
| 15 May 25 |
2.78000 +0.04 |
2.81 | 2.59 | 2.75 | 3,513,477 |
| 14 May 25 |
2.74000 +0.06 |
2.83 | 2.63 | 2.65 | 3,569,743 |
| 13 May 25 |
2.68000 +0.04 |
2.70 | 2.39 | 2.44 | 7,750,123 |
| 12 May 25 |
2.64000 +0.31 |
2.71 | 2.52 | 2.52 | 7,156,341 |
| 09 May 25 |
2.33000 +0.00 |
2.53 | 2.31 | 2.35 | 3,210,990 |
| 08 May 25 |
2.33000 +0.19 |
2.35 | 2.18 | 2.20 | 2,854,514 |
| 07 May 25 |
2.14000 +0.07 |
2.15 | 2.03 | 2.06 | 2,309,792 |
| 06 May 25 |
2.07000 +0.06 |
2.08 | 1.96 | 1.96 | 1,817,599 |
| 05 May 25 |
2.01000 -0.01 |
2.10 | 2.00 | 2.02 | 1,809,131 |
| 02 May 25 |
2.02000 +0.11 |
2.06 | 1.94 | 1.96 | 2,465,232 |
| 01 May 25 |
1.91000 -0.08 |
2.02 | 1.90 | 2.01 | 1,733,911 |
| 30 Apr 25 |
1.99000 +0.00 |
2.01 | 1.90 | 1.95 | 1,754,380 |
| 29 Apr 25 |
1.99000 -0.02 |
2.03 | 1.94 | 1.98 | 1,416,323 |
| 28 Apr 25 |
2.01000 +0.01 |
2.06 | 1.92 | 1.98 | 1,177,250 |
| 25 Apr 25 |
2.00000 +0.00 |
2.00 | 1.93 | 1.94 | 1,352,491 |
| 24 Apr 25 |
2.00000 +0.18 |
2.05 | 1.90 | 1.91 | 2,168,991 |
| 23 Apr 25 |
1.82000 -0.03 |
2.03 | 1.81 | 1.95 | 3,305,582 |
| 22 Apr 25 |
1.85000 +0.02 |
1.88 | 1.81 | 1.88 | 1,817,232 |
| 21 Apr 25 |
1.83000 -0.08 |
1.86 | 1.76 | 1.83 | 2,098,746 |
| 17 Apr 25 |
1.91000 +0.05 |
1.93 | 1.82 | 1.87 | 2,381,692 |
| 16 Apr 25 |
1.86000 -0.05 |
1.92 | 1.78 | 1.89 | 2,961,037 |
| 15 Apr 25 |
1.91000 -0.09 |
2.03 | 1.87 | 1.98 | 3,442,866 |
| 14 Apr 25 |
2.00000 -0.08 |
2.16 | 1.89 | 2.14 | 4,282,237 |
| 11 Apr 25 |
2.08000 +0.18 |
2.09 | 1.86 | 1.93 | 2,560,699 |
| 10 Apr 25 |
1.90000 -0.10 |
1.95 | 1.74 | 1.95 | 3,492,585 |
| 09 Apr 25 |
1.99500 +0.34 |
2.09 | 1.62 | 1.62 | 3,971,942 |
| 08 Apr 25 |
1.66000 -0.13 |
1.95 | 1.60 | 1.93 | 6,095,400 |
| 07 Apr 25 |
1.79000 +0.19 |
2.02 | 1.53 | 1.53 | 5,959,540 |
| 04 Apr 25 |
1.60000 -0.31 |
1.86 | 1.56 | 1.86 | 7,409,530 |
| 03 Apr 25 |
1.91500 -0.20 |
2.00 | 1.90 | 1.95 | 6,853,035 |
| 02 Apr 25 |
2.12000 +0.14 |
2.13 | 1.91 | 1.92 | 3,284,946 |
| 01 Apr 25 |
1.98000 -0.06 |
2.04 | 1.90 | 2.02 | 4,446,441 |
| 31 Mar 25 |
2.03500 -0.07 |
2.07 | 2.01 | 2.02 | 2,151,150 |
| 28 Mar 25 |
2.11000 -0.15 |
2.23 | 2.03 | 2.23 | 5,309,181 |
| 27 Mar 25 |
2.26000 +0.10 |
2.27 | 2.05 | 2.16 | 4,654,696 |
| 26 Mar 25 |
2.16000 -0.07 |
2.26 | 2.13 | 2.24 | 2,487,997 |
| 25 Mar 25 |
2.23000 -0.12 |
2.43 | 2.21 | 2.34 | 3,337,952 |
| 24 Mar 25 |
2.35000 +0.12 |
2.41 | 2.22 | 2.30 | 5,626,240 |
| 21 Mar 25 |
2.23000 +0.01 |
2.27 | 2.12 | 2.19 | 5,876,454 |
| 20 Mar 25 |
2.22000 -0.11 |
2.36 | 2.17 | 2.32 | 3,651,445 |
| 19 Mar 25 |
2.33000 +0.06 |
2.38 | 2.26 | 2.27 | 2,937,384 |
| 18 Mar 25 |
2.27000 -0.22 |
2.48 | 2.27 | 2.44 | 4,762,059 |
| 17 Mar 25 |
2.49000 +0.15 |
2.53 | 2.31 | 2.35 | 3,807,788 |
| 14 Mar 25 |
2.34000 -0.05 |
2.45 | 2.29 | 2.42 | 8,322,339 |
| 13 Mar 25 |
2.39000 -0.18 |
2.62 | 2.35 | 2.55 | 3,478,661 |
| 12 Mar 25 |
2.57000 -0.01 |
2.69 | 2.53 | 2.65 | 4,488,334 |
| 11 Mar 25 |
2.58000 -0.16 |
2.79 | 2.53 | 2.74 | 3,695,600 |
| 10 Mar 25 |
2.74000 -0.19 |
2.96 | 2.68 | 2.85 | 3,667,864 |
| 07 Mar 25 |
2.93000 -0.01 |
2.98 | 2.80 | 2.92 | 2,582,743 |
| 06 Mar 25 |
2.94000 -0.13 |
3.03 | 2.87 | 2.96 | 3,795,486 |
| 05 Mar 25 |
3.07000 +0.45 |
3.12 | 2.71 | 2.79 | 5,491,235 |
| 04 Mar 25 |
2.62000 -0.15 |
2.70 | 2.43 | 2.66 | 6,767,686 |
| 03 Mar 25 |
2.77000 -0.24 |
3.07 | 2.66 | 3.06 | 5,938,720 |
| 28 Feb 25 |
3.01000 -0.01 |
3.13 | 2.93 | 3.04 | 10,148,273 |
| 27 Feb 25 |
3.02000 -0.18 |
3.23 | 3.02 | 3.21 | 3,499,904 |
| 26 Feb 25 |
3.20000 -0.09 |
3.40 | 3.18 | 3.33 | 2,128,143 |
| 25 Feb 25 |
3.29000 -0.22 |
3.47 | 3.20 | 3.47 | 4,054,628 |
| 24 Feb 25 |
3.50500 +0.10 |
3.58 | 3.39 | 3.46 | 4,019,322 |
| 21 Feb 25 |
3.41000 -0.50 |
3.81 | 3.24 | 3.79 | 15,895,226 |
| 20 Feb 25 |
3.91000 -0.14 |
4.11 | 3.88 | 4.08 | 3,493,866 |
| 19 Feb 25 |
4.05000 +0.02 |
4.11 | 3.94 | 4.00 | 2,336,812 |
| 18 Feb 25 |
4.03000 +0.17 |
4.09 | 3.86 | 3.87 | 2,426,955 |
| 14 Feb 25 |
3.86000 -0.03 |
3.94 | 3.79 | 3.93 | 2,155,744 |
| 13 Feb 25 |
3.89000 +0.26 |
3.97 | 3.67 | 3.69 | 2,815,722 |
| 12 Feb 25 |
3.63000 -0.15 |
3.82 | 3.48 | 3.75 | 7,999,707 |
| 11 Feb 25 |
3.78000 -0.19 |
4.04 | 3.76 | 3.95 | 3,288,044 |
| 10 Feb 25 |
3.97000 -0.31 |
4.39 | 3.96 | 4.34 | 3,288,147 |
| 07 Feb 25 |
4.28000 +0.01 |
4.37 | 4.18 | 4.27 | 2,118,438 |
| 06 Feb 25 |
4.27000 -0.05 |
4.40 | 4.19 | 4.29 | 2,843,804 |
| 05 Feb 25 |
4.32000 +0.13 |
4.34 | 4.18 | 4.21 | 1,964,383 |
| 04 Feb 25 |
4.19000 +0.19 |
4.22 | 4.01 | 4.02 | 1,730,339 |
| 03 Feb 25 |
4.00000 -0.10 |
4.10 | 3.88 | 3.99 | 4,004,253 |
| 31 Jan 25 |
4.10000 -0.13 |
4.38 | 4.07 | 4.23 | 5,752,536 |
| 30 Jan 25 |
4.23000 +0.08 |
4.26 | 4.09 | 4.22 | 2,904,601 |
| 29 Jan 25 |
4.15000 -0.04 |
4.24 | 4.09 | 4.18 | 3,112,012 |
| 28 Jan 25 |
4.19000 +0.01 |
4.33 | 4.08 | 4.20 | 2,296,674 |
| 27 Jan 25 |
4.18000 -0.09 |
4.35 | 4.08 | 4.18 | 3,409,043 |
| 24 Jan 25 |
4.27000 -0.09 |
4.44 | 4.20 | 4.23 | 3,546,125 |
| 23 Jan 25 |
4.36000 +0.10 |
4.37 | 4.18 | 4.20 | 3,059,354 |
| 22 Jan 25 |
4.26000 -0.11 |
4.44 | 4.25 | 4.39 | 1,829,197 |
| 21 Jan 25 |
4.37000 +0.09 |
4.50 | 4.20 | 4.37 | 2,722,404 |
| 17 Jan 25 |
4.28000 -0.03 |
4.55 | 4.24 | 4.44 | 2,502,804 |
| 16 Jan 25 |
4.31000 -0.09 |
4.54 | 4.31 | 4.40 | 1,947,459 |
| 15 Jan 25 |
4.40000 +0.50 |
4.58 | 4.05 | 4.05 | 8,130,850 |
| 14 Jan 25 |
3.90000 -0.09 |
4.10 | 3.84 | 4.04 | 2,898,160 |
| 13 Jan 25 |
3.99000 -0.17 |
4.15 | 3.91 | 4.10 | 4,870,669 |
| 10 Jan 25 |
4.16000 -0.12 |
4.37 | 4.15 | 4.37 | 5,727,940 |
| 08 Jan 25 |
4.28000 -0.27 |
4.53 | 4.22 | 4.49 | 4,156,019 |
| 07 Jan 25 |
4.55000 -0.11 |
4.82 | 4.51 | 4.69 | 5,452,912 |
| 06 Jan 25 |
4.66000 +0.07 |
4.82 | 4.53 | 4.73 | 5,035,354 |
| 03 Jan 25 |
4.59000 +0.38 |
4.62 | 4.19 | 4.24 | 5,272,048 |
| 02 Jan 25 |
4.21000 +0.16 |
4.29 | 4.05 | 4.17 | 4,379,135 |
| 31 Dec 24 |
4.05000 -0.05 |
4.24 | 4.01 | 4.11 | 4,278,523 |
| 30 Dec 24 |
4.10000 -0.24 |
4.30 | 4.09 | 4.25 | 3,713,299 |
| 27 Dec 24 |
4.34000 -0.08 |
4.57 | 4.29 | 4.49 | 3,457,039 |
| 26 Dec 24 |
4.42000 +0.18 |
4.45 | 4.21 | 4.22 | 2,383,385 |
| 24 Dec 24 |
4.24000 +0.14 |
4.33 | 4.03 | 4.14 | 1,861,613 |
| 23 Dec 24 |
4.10000 +0.00 |
4.36 | 3.97 | 4.20 | 5,240,394 |
| 20 Dec 24 |
4.10000 -0.04 |
4.31 | 4.05 | 4.06 | 4,511,225 |
| 19 Dec 24 |
4.14000 +0.02 |
4.26 | 4.04 | 4.18 | 3,281,410 |
| 18 Dec 24 |
4.12000 -0.27 |
4.64 | 4.03 | 4.42 | 5,592,362 |
| 17 Dec 24 |
4.39000 +0.03 |
4.47 | 4.22 | 4.37 | 2,323,086 |
| 16 Dec 24 |
4.36000 -0.07 |
4.43 | 4.21 | 4.43 | 2,350,748 |
| 13 Dec 24 |
4.43000 -0.02 |
4.56 | 4.24 | 4.45 | 2,362,953 |
| 12 Dec 24 |
4.45000 -0.06 |
4.75 | 4.35 | 4.51 | 3,443,121 |
| 11 Dec 24 |
4.51000 +0.18 |
4.53 | 4.21 | 4.44 | 6,981,005 |
| 10 Dec 24 |
4.33000 +0.12 |
4.43 | 3.98 | 4.21 | 5,467,867 |
| 09 Dec 24 |
4.21000 -0.08 |
4.47 | 4.14 | 4.32 | 3,577,698 |
| 06 Dec 24 |
4.29000 +0.32 |
4.40 | 4.01 | 4.01 | 7,835,824 |
| 05 Dec 24 |
3.97000 +0.14 |
4.12 | 3.75 | 3.85 | 14,476,907 |
| 04 Dec 24 |
3.82500 -0.21 |
4.02 | 3.67 | 3.96 | 36,164,704 |
| 03 Dec 24 |
4.03000 -1.25 |
4.50 | 3.99 | 4.11 | 31,889,292 |
| 02 Dec 24 |
5.28000 +0.05 |
5.39 | 5.11 | 5.25 | 2,421,377 |
| 29 Nov 24 |
5.23000 +0.20 |
5.37 | 5.06 | 5.12 | 1,405,230 |
| 27 Nov 24 |
5.03000 +0.03 |
5.18 | 4.89 | 5.05 | 1,924,942 |
| 26 Nov 24 |
5.00000 -0.40 |
5.53 | 4.95 | 5.48 | 2,722,386 |
| 25 Nov 24 |
5.40000 +0.42 |
5.43 | 5.05 | 5.10 | 4,515,114 |
| 22 Nov 24 |
4.98000 +0.33 |
5.07 | 4.63 | 4.67 | 2,564,341 |
| 21 Nov 24 |
4.65000 +0.10 |
4.73 | 4.40 | 4.59 | 2,168,650 |
| 20 Nov 24 |
4.55000 -0.14 |
4.63 | 4.47 | 4.63 | 1,758,360 |
| 19 Nov 24 |
4.69000 +0.60 |
4.70 | 4.07 | 4.12 | 3,633,760 |
| 18 Nov 24 |
4.09000 -0.37 |
4.44 | 4.01 | 4.40 | 2,846,455 |
| 15 Nov 24 |
4.46000 +0.00 |
4.70 | 4.35 | 4.44 | 2,789,952 |
| 14 Nov 24 |
4.46000 -0.27 |
4.84 | 4.23 | 4.74 | 4,018,069 |
| 13 Nov 24 |
4.73000 -0.02 |
4.86 | 4.68 | 4.78 | 4,788,065 |
| 12 Nov 24 |
4.75000 -0.33 |
5.09 | 4.66 | 5.02 | 4,913,985 |
| 11 Nov 24 |
5.08000 -0.40 |
5.57 | 4.78 | 5.57 | 9,728,145 |
| 08 Nov 24 |
5.48000 +2.05 |
5.52 | 4.60 | 4.64 | 36,040,228 |
| 07 Nov 24 |
3.43000 -0.06 |
3.56 | 3.39 | 3.50 | 2,597,749 |
| 06 Nov 24 |
3.49000 +0.16 |
3.54 | 3.36 | 3.47 | 2,707,557 |
| 05 Nov 24 |
3.33000 -0.04 |
3.36 | 3.18 | 3.34 | 3,428,165 |
| 04 Nov 24 |
3.37000 -0.12 |
3.54 | 3.36 | 3.48 | 1,627,564 |
| 01 Nov 24 |
3.49000 +0.18 |
3.49 | 3.25 | 3.31 | 2,570,656 |
| 31 Oct 24 |
3.31000 -0.30 |
3.61 | 3.29 | 3.61 | 2,828,668 |
| 30 Oct 24 |
3.61000 -0.10 |
3.79 | 3.60 | 3.72 | 2,030,453 |
| 29 Oct 24 |
3.71000 +0.21 |
3.72 | 3.48 | 3.49 | 2,768,650 |
| 28 Oct 24 |
3.50000 +0.02 |
3.60 | 3.46 | 3.56 | 1,684,477 |
| 25 Oct 24 |
3.48000 +0.06 |
3.65 | 3.43 | 3.45 | 2,274,074 |
| 24 Oct 24 |
3.42000 -0.02 |
3.48 | 3.39 | 3.44 | 1,320,256 |
| 23 Oct 24 |
3.44000 -0.10 |
3.64 | 3.38 | 3.62 | 2,035,473 |
| 22 Oct 24 |
3.54000 +0.07 |
3.58 | 3.38 | 3.44 | 3,363,020 |
| 21 Oct 24 |
3.47000 -0.20 |
3.65 | 3.42 | 3.65 | 2,365,025 |
| 18 Oct 24 |
3.67000 +0.11 |
3.69 | 3.59 | 3.60 | 2,463,364 |
| 17 Oct 24 |
3.56000 +0.01 |
3.59 | 3.45 | 3.55 | 1,647,474 |
| 16 Oct 24 |
3.55000 +0.02 |
3.61 | 3.49 | 3.60 | 1,412,431 |
| 15 Oct 24 |
3.53000 -0.09 |
3.64 | 3.51 | 3.62 | 1,492,135 |
| 14 Oct 24 |
3.62000 -0.15 |
3.80 | 3.59 | 3.79 | 1,433,291 |
| 11 Oct 24 |
3.77000 +0.10 |
3.78 | 3.66 | 3.66 | 1,761,143 |
| 10 Oct 24 |
3.67000 -0.04 |
3.72 | 3.62 | 3.65 | 951,746 |
| 09 Oct 24 |
3.71000 -0.03 |
3.75 | 3.67 | 3.73 | 842,906 |
| 08 Oct 24 |
3.74000 -0.09 |
3.82 | 3.68 | 3.77 | 1,029,857 |
| 07 Oct 24 |
3.83000 -0.01 |
3.88 | 3.72 | 3.83 | 1,858,143 |
| 04 Oct 24 |
3.84000 +0.00 |
3.97 | 3.74 | 3.95 | 5,895,074 |
| 03 Oct 24 |
3.84000 -0.12 |
3.90 | 3.73 | 3.86 | 1,476,066 |
| 02 Oct 24 |
3.96000 +0.21 |
4.00 | 3.67 | 3.73 | 2,317,143 |
| 01 Oct 24 |
3.75000 -0.24 |
3.99 | 3.71 | 3.97 | 1,815,073 |
| 30 Sep 24 |
3.99000 -0.18 |
4.17 | 3.92 | 4.12 | 2,474,966 |
| 27 Sep 24 |
4.17000 +0.11 |
4.31 | 4.07 | 4.15 | 2,192,941 |
| 26 Sep 24 |
4.06000 +0.35 |
4.10 | 3.80 | 3.80 | 2,138,560 |
| 25 Sep 24 |
3.71000 -0.06 |
3.80 | 3.64 | 3.75 | 2,946,889 |
| 24 Sep 24 |
3.77000 +0.19 |
3.79 | 3.60 | 3.61 | 2,429,006 |
| 23 Sep 24 |
3.58000 -0.05 |
3.65 | 3.52 | 3.64 | 1,686,875 |
| 20 Sep 24 |
3.63000 -0.21 |
3.79 | 3.60 | 3.78 | 4,198,144 |
| 19 Sep 24 |
3.84000 +0.08 |
4.03 | 3.82 | 3.91 | 2,131,758 |
| 18 Sep 24 |
3.76000 -0.05 |
3.97 | 3.67 | 3.82 | 1,973,329 |
| 17 Sep 24 |
3.81000 -0.01 |
3.99 | 3.78 | 3.87 | 1,496,849 |
| 16 Sep 24 |
3.82000 -0.09 |
3.91 | 3.67 | 3.91 | 1,690,684 |
| 13 Sep 24 |
3.91000 +0.30 |
3.92 | 3.65 | 3.69 | 2,905,736 |
| 12 Sep 24 |
3.61000 +0.19 |
3.66 | 3.38 | 3.44 | 2,402,432 |
| 11 Sep 24 |
3.42000 +0.24 |
3.45 | 3.16 | 3.16 | 4,032,269 |
| 10 Sep 24 |
3.18000 -0.04 |
3.36 | 3.16 | 3.25 | 5,249,264 |
| 09 Sep 24 |
3.22000 -0.29 |
3.54 | 3.21 | 3.51 | 4,555,559 |
| 06 Sep 24 |
3.51000 -0.33 |
3.85 | 3.50 | 3.80 | 3,208,525 |
| 05 Sep 24 |
3.84000 -0.06 |
3.90 | 3.76 | 3.86 | 2,392,493 |
| 04 Sep 24 |
3.89500 +0.12 |
3.93 | 3.74 | 3.75 | 2,403,649 |
| 03 Sep 24 |
3.78000 -0.37 |
4.13 | 3.73 | 4.10 | 4,482,760 |
| 30 Aug 24 |
4.15000 +0.01 |
4.24 | 4.09 | 4.21 | 2,139,992 |
| 29 Aug 24 |
4.14000 +0.25 |
4.19 | 3.93 | 3.94 | 1,969,483 |
| 28 Aug 24 |
3.89000 -0.23 |
4.11 | 3.79 | 4.10 | 4,175,945 |
| 27 Aug 24 |
4.12000 -0.10 |
4.26 | 4.10 | 4.17 | 2,068,546 |
| 26 Aug 24 |
4.22000 +0.13 |
4.28 | 4.01 | 4.14 | 2,902,564 |
| 23 Aug 24 |
4.09000 +0.01 |
4.28 | 4.07 | 4.08 | 2,923,206 |
| 22 Aug 24 |
4.08000 -0.19 |
4.30 | 4.05 | 4.30 | 3,458,350 |
| 21 Aug 24 |
4.27000 +0.11 |
4.29 | 4.03 | 4.18 | 3,672,910 |
| 20 Aug 24 |
4.16000 +0.00 |
4.22 | 4.05 | 4.11 | 2,018,583 |
| 19 Aug 24 |
4.16000 +0.01 |
4.18 | 3.98 | 4.16 | 2,888,110 |
| 16 Aug 24 |
4.15000 +0.15 |
4.22 | 3.97 | 4.01 | 3,945,925 |
| 15 Aug 24 |
4.00000 +0.06 |
4.20 | 3.97 | 4.09 | 3,207,727 |
| 14 Aug 24 |
3.94000 -0.12 |
4.18 | 3.91 | 4.12 | 3,590,255 |
| 13 Aug 24 |
4.06000 -0.05 |
4.20 | 3.96 | 4.19 | 3,127,953 |
| 12 Aug 24 |
4.10500 -0.32 |
4.44 | 4.10 | 4.43 | 3,760,974 |
| 09 Aug 24 |
4.42000 -0.41 |
4.80 | 4.24 | 4.80 | 5,264,844 |
| 08 Aug 24 |
4.83000 +0.17 |
4.89 | 4.64 | 4.72 | 2,471,888 |
| 07 Aug 24 |
4.66000 -0.24 |
5.16 | 4.64 | 5.13 | 2,858,814 |
| 06 Aug 24 |
4.90000 +0.00 |
5.08 | 4.75 | 5.02 | 2,935,382 |
| 05 Aug 24 |
4.90000 -0.28 |
5.07 | 4.74 | 4.80 | 2,563,108 |
| 02 Aug 24 |
5.17500 -0.23 |
5.25 | 5.01 | 5.17 | 2,785,824 |
| 01 Aug 24 |
5.41000 -0.57 |
5.95 | 5.35 | 5.90 | 3,695,370 |
| 31 Jul 24 |
5.98000 -0.03 |
6.23 | 5.93 | 6.18 | 2,833,586 |
| 30 Jul 24 |
6.01000 -0.13 |
6.18 | 5.91 | 6.14 | 1,561,814 |
| 29 Jul 24 |
6.14000 -0.06 |
6.52 | 6.10 | 6.33 | 2,021,039 |
| 26 Jul 24 |
6.20000 +0.17 |
6.23 | 6.05 | 6.23 | 1,313,210 |
| 25 Jul 24 |
6.03000 -0.03 |
6.30 | 5.97 | 6.05 | 1,564,055 |
| 24 Jul 24 |
6.06000 -0.37 |
6.46 | 6.03 | 6.30 | 2,011,169 |
| 23 Jul 24 |
6.43000 +0.02 |
6.50 | 6.24 | 6.32 | 1,046,663 |
| 22 Jul 24 |
6.41000 +0.16 |
6.43 | 6.22 | 6.33 | 2,084,973 |
| 19 Jul 24 |
6.25000 -0.38 |
6.70 | 6.24 | 6.60 | 1,406,779 |
| 18 Jul 24 |
6.63000 -0.36 |
7.12 | 6.47 | 7.03 | 1,897,246 |
| 17 Jul 24 |
6.99000 -0.43 |
7.34 | 6.97 | 7.20 | 1,655,011 |
| 16 Jul 24 |
7.42000 +0.26 |
7.45 | 7.04 | 7.22 | 3,704,564 |
| 15 Jul 24 |
7.16000 +0.74 |
7.24 | 6.49 | 6.51 | 3,914,220 |
| 12 Jul 24 |
6.42000 -0.14 |
6.69 | 6.39 | 6.65 | 2,448,414 |
| 11 Jul 24 |
6.56000 +0.10 |
6.75 | 6.47 | 6.69 | 3,078,972 |
| 10 Jul 24 |
6.46000 +0.25 |
6.47 | 6.18 | 6.29 | 1,790,975 |
| 09 Jul 24 |
6.21000 -0.16 |
6.36 | 6.14 | 6.36 | 983,009 |
| 08 Jul 24 |
6.37000 +0.08 |
6.54 | 6.28 | 6.39 | 2,235,067 |
| 05 Jul 24 |
6.29000 +0.17 |
6.31 | 6.06 | 6.06 | 1,046,744 |
| 03 Jul 24 |
6.12000 +0.00 |
6.20 | 6.06 | 6.14 | 632,212 |
| 02 Jul 24 |
6.12000 -0.09 |
6.25 | 6.01 | 6.21 | 1,349,266 |
| 01 Jul 24 |
6.21000 +0.04 |
6.22 | 5.95 | 6.17 | 2,057,777 |
| 28 Jun 24 |
6.17000 -0.02 |
6.39 | 6.15 | 6.21 | 6,652,284 |
| 27 Jun 24 |
6.19000 -0.15 |
6.34 | 6.16 | 6.30 | 1,284,423 |
| 26 Jun 24 |
6.34000 +0.25 |
6.36 | 6.00 | 6.10 | 1,455,069 |
| 25 Jun 24 |
6.09000 +0.01 |
6.24 | 6.02 | 6.12 | 2,296,445 |
| 24 Jun 24 |
6.08000 -0.30 |
6.35 | 6.03 | 6.33 | 3,185,348 |
| 21 Jun 24 |
6.38000 +0.20 |
6.40 | 6.07 | 6.07 | 6,446,673 |
| 20 Jun 24 |
6.17500 -0.32 |
6.43 | 6.14 | 6.41 | 2,295,181 |
| 18 Jun 24 |
6.49500 -0.34 |
6.80 | 6.42 | 6.80 | 1,803,865 |
| 17 Jun 24 |
6.83000 -0.22 |
6.95 | 6.34 | 6.93 | 3,540,319 |
| 14 Jun 24 |
7.05000 -0.34 |
7.30 | 7.00 | 7.25 | 1,841,038 |
| 13 Jun 24 |
7.39000 -0.08 |
7.52 | 7.16 | 7.49 | 2,441,609 |
| 12 Jun 24 |
7.47000 +0.12 |
7.80 | 7.43 | 7.63 | 2,282,960 |
| 11 Jun 24 |
7.35000 -0.07 |
7.42 | 7.26 | 7.35 | 1,209,865 |
| 10 Jun 24 |
7.42000 -0.01 |
7.51 | 7.25 | 7.30 | 2,312,955 |
| 07 Jun 24 |
7.43000 -0.24 |
7.67 | 7.25 | 7.51 | 1,970,355 |
| 06 Jun 24 |
7.67000 -0.13 |
7.79 | 7.47 | 7.75 | 1,989,978 |
| 05 Jun 24 |
7.80000 +0.26 |
7.82 | 7.60 | 7.66 | 2,836,529 |
| 04 Jun 24 |
7.54000 -0.01 |
7.55 | 7.06 | 7.44 | 3,560,994 |
| 03 Jun 24 |
7.55000 +0.88 |
7.74 | 6.66 | 6.82 | 17,880,562 |
| 31 May 24 |
6.67000 -0.08 |
6.97 | 6.60 | 6.81 | 2,927,930 |
| 30 May 24 |
6.75000 +0.09 |
6.90 | 6.65 | 6.65 | 1,705,028 |
| 29 May 24 |
6.66000 -0.04 |
6.78 | 6.45 | 6.46 | 4,586,022 |
| 28 May 24 |
6.70000 +0.26 |
6.88 | 6.45 | 6.50 | 2,123,266 |
| 24 May 24 |
6.44000 +0.24 |
6.63 | 6.22 | 6.27 | 1,785,480 |
| 23 May 24 |
6.20000 -0.34 |
6.72 | 6.12 | 6.56 | 1,992,192 |
| 22 May 24 |
6.54000 +0.21 |
6.66 | 6.37 | 6.40 | 2,091,146 |
| 21 May 24 |
6.33000 -0.04 |
6.36 | 6.20 | 6.26 | 1,501,708 |
| 20 May 24 |
6.37000 +0.04 |
6.45 | 6.24 | 6.33 | 1,380,089 |
| 17 May 24 |
6.33000 +0.20 |
6.43 | 6.06 | 6.17 | 3,047,848 |
| 16 May 24 |
6.13000 +0.04 |
6.22 | 5.98 | 6.12 | 1,988,815 |
| 15 May 24 |
6.09000 +0.08 |
6.23 | 5.91 | 6.13 | 2,001,186 |
| 14 May 24 |
6.01000 +0.35 |
6.12 | 5.73 | 5.80 | 4,852,235 |
| 13 May 24 |
5.66000 -0.10 |
5.84 | 5.48 | 5.81 | 3,837,082 |
| 10 May 24 |
5.76000 -0.03 |
6.24 | 5.31 | 5.35 | 7,682,266 |
| 09 May 24 |
5.79000 -0.03 |
5.91 | 5.72 | 5.82 | 4,094,658 |
| 08 May 24 |
5.82000 -0.19 |
5.96 | 5.78 | 5.88 | 1,993,490 |
| 07 May 24 |
6.01000 -0.12 |
6.29 | 6.01 | 6.12 | 1,245,831 |
| 06 May 24 |
6.13000 +0.16 |
6.14 | 5.97 | 6.04 | 1,338,718 |
| 03 May 24 |
5.97000 +0.16 |
6.20 | 5.90 | 6.00 | 1,541,686 |
| 02 May 24 |
5.81000 +0.33 |
5.82 | 5.46 | 5.60 | 1,591,138 |
| 01 May 24 |
5.48000 -0.14 |
5.80 | 5.44 | 5.50 | 1,823,354 |
| 30 Apr 24 |
5.62000 -0.19 |
5.82 | 5.59 | 5.69 | 2,215,715 |
| 29 Apr 24 |
5.81000 +0.21 |
5.89 | 5.58 | 5.67 | 1,903,835 |
| 26 Apr 24 |
5.60000 +0.13 |
5.79 | 5.43 | 5.46 | 2,799,199 |
| 25 Apr 24 |
5.47000 -0.07 |
5.59 | 5.24 | 5.51 | 2,207,594 |
| 24 Apr 24 |
5.54000 +0.33 |
5.57 | 5.25 | 5.40 | 7,667,776 |
| 23 Apr 24 |
5.21000 +0.10 |
5.53 | 4.99 | 5.14 | 8,213,954 |
| 22 Apr 24 |
5.11000 -0.25 |
5.46 | 5.07 | 5.36 | 7,547,722 |
| 19 Apr 24 |
5.36000 -0.18 |
5.50 | 5.28 | 5.44 | 4,144,173 |
| 18 Apr 24 |
5.54000 -0.24 |
5.77 | 5.47 | 5.76 | 3,947,998 |
| 17 Apr 24 |
5.78000 -0.07 |
6.03 | 5.75 | 5.89 | 2,656,529 |
| 16 Apr 24 |
5.85000 -0.15 |
6.03 | 5.81 | 5.94 | 2,942,778 |
| 15 Apr 24 |
6.00000 -0.37 |
6.41 | 5.99 | 6.36 | 3,270,002 |
| 12 Apr 24 |
6.37000 -0.20 |
6.50 | 6.30 | 6.50 | 1,402,269 |
| 11 Apr 24 |
6.57000 +0.06 |
6.61 | 6.36 | 6.55 | 3,513,798 |
| 10 Apr 24 |
6.51000 -0.60 |
6.77 | 6.44 | 6.75 | 3,006,263 |
| 09 Apr 24 |
7.11000 +0.34 |
7.14 | 6.89 | 6.89 | 1,721,392 |
| 08 Apr 24 |
6.77000 +0.05 |
7.02 | 6.70 | 6.80 | 1,506,913 |
| 05 Apr 24 |
6.72000 +0.30 |
6.76 | 6.32 | 6.37 | 3,192,451 |
| 04 Apr 24 |
6.42000 +0.03 |
6.65 | 6.26 | 6.57 | 3,076,751 |
| 03 Apr 24 |
6.39500 +0.01 |
6.57 | 6.29 | 6.36 | 1,225,221 |
| 02 Apr 24 |
6.39000 -0.81 |
7.08 | 6.30 | 7.00 | 2,612,577 |
| 01 Apr 24 |
7.20000 +0.12 |
7.20 | 6.96 | 7.08 | 2,219,184 |
| 28 Mar 24 |
7.08000 +0.31 |
7.14 | 6.73 | 6.74 | 3,264,640 |
| 27 Mar 24 |
6.77000 +0.38 |
6.78 | 6.22 | 6.47 | 2,317,901 |
| 26 Mar 24 |
6.39000 +0.05 |
6.46 | 6.26 | 6.43 | 2,086,759 |
| 25 Mar 24 |
6.34000 +0.14 |
6.35 | 6.10 | 6.10 | 2,843,274 |
| 22 Mar 24 |
6.20000 -0.44 |
6.56 | 6.14 | 6.56 | 3,526,788 |
| 21 Mar 24 |
6.64000 +0.11 |
7.10 | 6.64 | 6.85 | 3,969,247 |
| 20 Mar 24 |
6.53000 +0.24 |
6.54 | 6.24 | 6.31 | 1,763,975 |
| 19 Mar 24 |
6.29000 +0.06 |
6.45 | 6.03 | 6.14 | 1,516,779 |
| 18 Mar 24 |
6.23000 +0.05 |
6.34 | 6.13 | 6.18 | 1,564,734 |
| 15 Mar 24 |
6.18000 -0.16 |
6.39 | 6.16 | 6.21 | 5,139,400 |
| 14 Mar 24 |
6.34000 -0.53 |
6.85 | 6.32 | 6.85 | 1,568,792 |
| 13 Mar 24 |
6.87000 -0.16 |
7.08 | 6.86 | 6.92 | 1,635,835 |
| 12 Mar 24 |
7.03000 +0.01 |
7.11 | 6.81 | 7.10 | 2,695,137 |
| 11 Mar 24 |
7.02000 +0.21 |
7.04 | 6.72 | 6.72 | 1,906,371 |
| 08 Mar 24 |
6.81000 -0.11 |
7.03 | 6.72 | 6.99 | 2,085,628 |
| 07 Mar 24 |
6.92000 +0.41 |
6.95 | 6.59 | 6.62 | 2,730,111 |
| 06 Mar 24 |
6.51000 +0.21 |
6.74 | 6.23 | 6.49 | 1,614,673 |
| 05 Mar 24 |
6.30000 -0.47 |
6.67 | 6.23 | 6.62 | 2,340,014 |
| 04 Mar 24 |
6.77000 -0.09 |
6.98 | 6.74 | 6.96 | 2,542,263 |
| 01 Mar 24 |
6.86000 +0.67 |
6.87 | 6.22 | 6.24 | 3,428,622 |
| 29 Feb 24 |
6.19000 +0.12 |
6.27 | 6.05 | 6.17 | 3,465,390 |
| 28 Feb 24 |
6.07500 -0.14 |
6.14 | 5.92 | 6.13 | 2,593,054 |
| 27 Feb 24 |
6.22000 -0.03 |
6.39 | 6.12 | 6.33 | 5,160,992 |
| 26 Feb 24 |
6.25000 +0.32 |
6.70 | 5.93 | 6.04 | 5,359,850 |
| 23 Feb 24 |
5.93000 -0.96 |
6.23 | 5.66 | 5.70 | 9,802,140 |
| 22 Feb 24 |
6.89000 -0.17 |
7.38 | 6.84 | 7.25 | 4,007,109 |
| 21 Feb 24 |
7.06000 -0.18 |
7.18 | 6.92 | 7.07 | 2,402,961 |
| 20 Feb 24 |
7.24000 -0.12 |
7.26 | 7.12 | 7.17 | 1,358,384 |
| 16 Feb 24 |
7.36000 -0.10 |
7.47 | 7.18 | 7.34 | 1,336,999 |
| 15 Feb 24 |
7.46000 +0.09 |
7.65 | 7.36 | 7.45 | 1,516,628 |
| 14 Feb 24 |
7.37000 +0.43 |
7.44 | 7.13 | 7.16 | 1,298,531 |
| 13 Feb 24 |
6.94000 -0.55 |
7.29 | 6.89 | 7.05 | 1,780,895 |
| 12 Feb 24 |
7.49000 +0.00 |
7.72 | 7.47 | 7.52 | 1,770,508 |
| 09 Feb 24 |
7.49000 +0.29 |
7.52 | 7.24 | 7.29 | 1,695,526 |
| 08 Feb 24 |
7.20000 +0.66 |
7.27 | 6.52 | 6.55 | 2,420,950 |
| 07 Feb 24 |
6.54000 +0.03 |
6.63 | 6.33 | 6.58 | 1,413,129 |
| 06 Feb 24 |
6.51000 +0.36 |
6.55 | 6.13 | 6.14 | 1,616,315 |
| 05 Feb 24 |
6.15000 +0.08 |
6.20 | 5.94 | 6.01 | 1,548,735 |
| 02 Feb 24 |
6.07000 -0.08 |
6.13 | 5.90 | 6.07 | 1,958,978 |
| 01 Feb 24 |
6.15000 +0.08 |
6.22 | 5.94 | 6.19 | 2,153,208 |
| 31 Jan 24 |
6.07000 -0.33 |
6.43 | 6.04 | 6.29 | 2,795,574 |
| 30 Jan 24 |
6.40000 -0.38 |
6.75 | 6.40 | 6.75 | 1,259,373 |
| 29 Jan 24 |
6.77500 +0.26 |
6.79 | 6.48 | 6.55 | 1,514,109 |
| 26 Jan 24 |
6.52000 -0.27 |
6.94 | 6.51 | 6.79 | 1,558,802 |
| 25 Jan 24 |
6.79000 -0.08 |
7.06 | 6.73 | 7.00 | 1,428,837 |
| 24 Jan 24 |
6.87000 -0.37 |
7.50 | 6.74 | 7.42 | 3,134,326 |
| 23 Jan 24 |
7.24000 +0.10 |
7.51 | 7.17 | 7.31 | 1,724,420 |
| 22 Jan 24 |
7.14000 +0.04 |
7.32 | 6.82 | 7.20 | 3,756,266 |
| 19 Jan 24 |
7.10000 +0.25 |
7.13 | 6.79 | 6.93 | 1,776,194 |
| 18 Jan 24 |
6.85000 +0.21 |
6.90 | 6.64 | 6.83 | 1,494,571 |
| 17 Jan 24 |
6.64000 -0.15 |
6.69 | 6.52 | 6.66 | 1,733,053 |
| 16 Jan 24 |
6.79000 -0.17 |
6.93 | 6.71 | 6.88 | 1,791,373 |
| 12 Jan 24 |
6.96000 -0.16 |
7.33 | 6.94 | 7.20 | 1,130,652 |
| 11 Jan 24 |
7.12000 -0.09 |
7.25 | 6.83 | 7.17 | 1,722,604 |
| 10 Jan 24 |
7.21000 -0.29 |
7.49 | 7.05 | 7.47 | 1,501,101 |
| 09 Jan 24 |
7.50000 -0.01 |
7.64 | 7.31 | 7.35 | 1,393,443 |
| 08 Jan 24 |
7.51000 +0.43 |
7.66 | 7.08 | 7.10 | 2,058,353 |
| 05 Jan 24 |
7.08000 +0.01 |
7.17 | 6.86 | 7.01 | 2,860,320 |
| 04 Jan 24 |
7.07000 -0.28 |
7.26 | 6.70 | 6.92 | 4,539,814 |
| 03 Jan 24 |
7.35000 -0.23 |
7.53 | 7.26 | 7.46 | 2,506,665 |
| 02 Jan 24 |
7.58000 -0.53 |
7.99 | 7.47 | 7.97 | 2,221,022 |
| 29 Dec 23 |
8.11000 -0.29 |
8.38 | 8.06 | 8.38 | 1,344,800 |
| 28 Dec 23 |
8.40000 -0.07 |
8.55 | 8.30 | 8.48 | 1,280,506 |
| 27 Dec 23 |
8.47000 -0.10 |
8.62 | 8.40 | 8.57 | 1,624,729 |
| 26 Dec 23 |
8.57000 +0.16 |
8.63 | 8.28 | 8.45 | 1,164,586 |
| 22 Dec 23 |
8.41000 +0.06 |
8.69 | 8.25 | 8.41 | 1,688,139 |
| 21 Dec 23 |
8.35000 +0.50 |
8.36 | 7.95 | 8.05 | 2,856,673 |
| 20 Dec 23 |
7.85000 -0.55 |
8.33 | 7.84 | 8.31 | 2,176,945 |
| 19 Dec 23 |
8.40000 -0.06 |
8.55 | 8.28 | 8.51 | 2,398,734 |
| 18 Dec 23 |
8.46000 +0.31 |
8.50 | 8.05 | 8.21 | 3,339,421 |
| 15 Dec 23 |
8.15000 -0.07 |
8.44 | 7.94 | 8.38 | 5,437,165 |
| 14 Dec 23 |
8.22000 +0.35 |
8.23 | 7.77 | 8.00 | 4,503,077 |
| 13 Dec 23 |
7.87000 +0.13 |
7.87 | 7.47 | 7.72 | 2,177,970 |
| 12 Dec 23 |
7.74000 -0.03 |
7.82 | 7.60 | 7.73 | 2,579,218 |
| 11 Dec 23 |
7.77000 +0.02 |
7.79 | 7.59 | 7.71 | 3,834,240 |
| 08 Dec 23 |
7.75000 +0.21 |
7.76 | 7.41 | 7.50 | 1,903,236 |
| 07 Dec 23 |
7.54000 +0.19 |
7.58 | 7.30 | 7.43 | 1,589,747 |
| 06 Dec 23 |
7.35000 +0.15 |
7.58 | 7.20 | 7.37 | 1,664,358 |
| 05 Dec 23 |
7.20000 -0.38 |
7.48 | 7.11 | 7.47 | 2,199,824 |
| 04 Dec 23 |
7.58000 +0.10 |
7.59 | 7.21 | 7.43 | 2,263,065 |
| 01 Dec 23 |
7.48000 +0.02 |
7.53 | 7.12 | 7.51 | 2,516,935 |
| 30 Nov 23 |
7.46000 -0.17 |
7.76 | 7.42 | 7.69 | 2,341,314 |
| 29 Nov 23 |
7.63000 +0.45 |
7.75 | 7.26 | 7.31 | 2,970,620 |
| 28 Nov 23 |
7.18000 +0.02 |
7.21 | 7.03 | 7.15 | 1,530,794 |
| 27 Nov 23 |
7.16000 -0.03 |
7.32 | 7.00 | 7.10 | 1,814,196 |
| 24 Nov 23 |
7.19000 +0.00 |
7.34 | 7.10 | 7.15 | 984,936 |
| 22 Nov 23 |
7.19000 +0.04 |
7.41 | 7.13 | 7.25 | 2,353,099 |
| 21 Nov 23 |
7.15000 -0.20 |
7.29 | 7.03 | 7.23 | 2,823,652 |
| 20 Nov 23 |
7.35000 +0.16 |
7.42 | 7.10 | 7.15 | 2,870,592 |
| 17 Nov 23 |
7.19000 +0.35 |
7.26 | 6.82 | 6.93 | 3,300,767 |
| 16 Nov 23 |
6.84000 -0.01 |
7.01 | 6.66 | 6.70 | 2,946,767 |
| 15 Nov 23 |
6.85000 +0.30 |
6.92 | 6.58 | 6.62 | 3,796,423 |
| 14 Nov 23 |
6.55000 +0.77 |
6.56 | 5.95 | 6.06 | 4,238,363 |
| 13 Nov 23 |
5.78000 +0.14 |
5.85 | 5.48 | 5.55 | 2,651,155 |
| 10 Nov 23 |
5.64000 +0.70 |
6.10 | 5.42 | 5.76 | 8,610,535 |
| 09 Nov 23 |
4.94000 -0.12 |
5.26 | 4.86 | 5.21 | 3,877,430 |
| 08 Nov 23 |
5.06000 -0.09 |
5.26 | 5.05 | 5.16 | 3,974,401 |
| 07 Nov 23 |
5.15000 +0.04 |
5.26 | 5.02 | 5.07 | 2,276,436 |
| 06 Nov 23 |
5.11000 -0.12 |
5.31 | 5.05 | 5.23 | 1,472,051 |
| 03 Nov 23 |
5.23000 +0.14 |
5.46 | 5.18 | 5.23 | 1,827,490 |
| 02 Nov 23 |
5.09000 +0.34 |
5.14 | 4.85 | 4.86 | 2,007,202 |
| 01 Nov 23 |
4.75000 -0.14 |
4.94 | 4.67 | 4.94 | 1,500,042 |
| 31 Oct 23 |
4.89000 +0.04 |
4.98 | 4.73 | 4.86 | 1,779,913 |
| 30 Oct 23 |
4.85000 -0.20 |
5.07 | 4.72 | 5.06 | 2,423,344 |
| 27 Oct 23 |
5.05000 -0.18 |
5.32 | 4.99 | 5.31 | 1,276,753 |
| 26 Oct 23 |
5.23000 +0.27 |
5.31 | 4.94 | 4.96 | 1,957,110 |
| 25 Oct 23 |
4.96000 -0.30 |
5.22 | 4.92 | 5.20 | 1,592,677 |
| 24 Oct 23 |
5.26500 +0.01 |
5.39 | 5.23 | 5.33 | 1,281,595 |
| 23 Oct 23 |
5.25000 -0.09 |
5.32 | 5.09 | 5.29 | 2,506,051 |
| 20 Oct 23 |
5.34000 +0.12 |
5.47 | 5.16 | 5.22 | 1,903,584 |
| 19 Oct 23 |
5.22000 -0.09 |
5.39 | 5.16 | 5.32 | 1,574,437 |
| 18 Oct 23 |
5.31000 -0.52 |
5.76 | 5.30 | 5.74 | 2,115,539 |
| 17 Oct 23 |
5.83000 +0.06 |
5.94 | 5.57 | 5.67 | 2,599,661 |
| 16 Oct 23 |
5.77000 +0.90 |
5.88 | 5.05 | 5.15 | 3,805,561 |
| 13 Oct 23 |
4.87000 -0.24 |
5.17 | 4.82 | 5.17 | 2,750,179 |
| 12 Oct 23 |
5.11000 -0.44 |
5.60 | 5.11 | 5.56 | 3,290,972 |
| 11 Oct 23 |
5.55000 -0.13 |
5.80 | 5.46 | 5.71 | 1,163,011 |
| 10 Oct 23 |
5.68000 +0.13 |
5.80 | 5.51 | 5.53 | 1,277,584 |
| 09 Oct 23 |
5.55000 -0.17 |
5.63 | 5.39 | 5.58 | 1,430,927 |
| 06 Oct 23 |
5.72000 +0.13 |
5.74 | 5.47 | 5.50 | 1,711,588 |
| 05 Oct 23 |
5.59000 -0.21 |
5.82 | 5.55 | 5.77 | 2,320,434 |
| 04 Oct 23 |
5.80000 +0.10 |
5.84 | 5.64 | 5.79 | 1,630,187 |
| 03 Oct 23 |
5.70000 -0.43 |
6.12 | 5.68 | 6.05 | 2,220,330 |
| 02 Oct 23 |
6.13000 -0.17 |
6.36 | 6.11 | 6.27 | 1,421,045 |
| 29 Sep 23 |
6.30000 -0.01 |
6.57 | 6.22 | 6.39 | 2,541,550 |
| 28 Sep 23 |
6.31000 -0.04 |
6.43 | 6.20 | 6.28 | 1,566,098 |
| 27 Sep 23 |
6.35000 +0.28 |
6.36 | 6.05 | 6.11 | 2,462,843 |
| 26 Sep 23 |
6.07000 -0.34 |
6.41 | 6.05 | 6.33 | 1,943,078 |
| 25 Sep 23 |
6.41000 -0.28 |
6.64 | 6.34 | 6.64 | 2,688,480 |
| 22 Sep 23 |
6.69000 +0.47 |
6.90 | 6.62 | 6.84 | 2,919,292 |
| 21 Sep 23 |
6.22000 -0.04 |
6.33 | 6.06 | 6.18 | 1,731,590 |
| 20 Sep 23 |
6.26000 -0.11 |
6.49 | 6.26 | 6.40 | 2,235,604 |
| 19 Sep 23 |
6.37000 -0.10 |
6.70 | 6.30 | 6.60 | 1,621,274 |
| 18 Sep 23 |
6.47000 -0.24 |
6.71 | 6.37 | 6.61 | 2,027,311 |
| 15 Sep 23 |
6.71000 -0.12 |
6.89 | 6.67 | 6.80 | 7,616,318 |
| 14 Sep 23 |
6.83000 +0.32 |
6.94 | 6.53 | 6.54 | 3,684,931 |
| 13 Sep 23 |
6.51000 +0.05 |
6.59 | 6.36 | 6.49 | 2,925,971 |
| 12 Sep 23 |
6.46000 -0.20 |
6.68 | 6.42 | 6.60 | 2,246,572 |
| 11 Sep 23 |
6.66000 +0.14 |
6.79 | 6.51 | 6.66 | 1,730,670 |
| 08 Sep 23 |
6.52000 -0.23 |
6.81 | 6.49 | 6.76 | 1,846,143 |
| 07 Sep 23 |
6.75000 -0.18 |
6.84 | 6.53 | 6.82 | 5,805,926 |
| 06 Sep 23 |
6.93000 -0.09 |
7.08 | 6.74 | 7.01 | 1,607,945 |
| 05 Sep 23 |
7.02000 +0.11 |
7.11 | 6.85 | 6.88 | 1,754,740 |
| 01 Sep 23 |
6.91000 +0.21 |
6.93 | 6.63 | 6.76 | 1,477,196 |
| 31 Aug 23 |
6.70000 -0.01 |
6.82 | 6.68 | 6.70 | 1,679,210 |
| 30 Aug 23 |
6.71000 -0.01 |
6.82 | 6.63 | 6.66 | 1,457,275 |
| 29 Aug 23 |
6.72000 +0.30 |
6.76 | 6.28 | 6.36 | 1,801,861 |
| 28 Aug 23 |
6.42000 +0.06 |
6.58 | 6.38 | 6.44 | 1,634,062 |
| 25 Aug 23 |
6.36000 +0.06 |
6.47 | 6.18 | 6.30 | 3,282,148 |
| 24 Aug 23 |
6.30000 -0.46 |
6.85 | 6.25 | 6.81 | 4,488,875 |
| 23 Aug 23 |
6.76000 +0.22 |
6.86 | 6.52 | 6.54 | 3,506,192 |
| 22 Aug 23 |
6.54000 -0.14 |
6.79 | 6.52 | 6.76 | 6,359,542 |
| 21 Aug 23 |
6.68000 -0.27 |
7.02 | 6.66 | 6.98 | 4,035,468 |
| 18 Aug 23 |
6.95000 -0.23 |
7.24 | 6.94 | 7.12 | 2,533,051 |
| 17 Aug 23 |
7.18000 -0.06 |
7.34 | 7.17 | 7.30 | 2,123,606 |
| 16 Aug 23 |
7.24000 -0.01 |
7.33 | 7.14 | 7.20 | 2,777,889 |
| 15 Aug 23 |
7.25000 -0.16 |
7.39 | 7.13 | 7.39 | 3,110,297 |
| 14 Aug 23 |
7.41000 -0.08 |
7.48 | 7.15 | 7.36 | 3,153,843 |
| 11 Aug 23 |
7.48500 -0.43 |
7.54 | 6.51 | 7.33 | 10,138,330 |
| 10 Aug 23 |
7.92000 -0.23 |
8.44 | 7.88 | 8.31 | 4,124,319 |
| 09 Aug 23 |
8.15000 -0.09 |
8.23 | 8.02 | 8.22 | 1,609,933 |
| 08 Aug 23 |
8.24000 -0.16 |
8.30 | 8.12 | 8.27 | 1,766,423 |
| 07 Aug 23 |
8.40000 -0.39 |
8.83 | 8.31 | 8.79 | 2,086,051 |
| 04 Aug 23 |
8.79000 +0.06 |
8.93 | 8.59 | 8.74 | 876,154 |
| 03 Aug 23 |
8.73000 +0.07 |
8.86 | 8.46 | 8.60 | 950,009 |
| 02 Aug 23 |
8.66000 -0.63 |
9.19 | 8.64 | 9.12 | 1,581,004 |
| 01 Aug 23 |
9.29000 -0.19 |
9.48 | 9.27 | 9.35 | 2,094,225 |
| 31 Jul 23 |
9.48000 +0.30 |
9.51 | 9.23 | 9.25 | 1,301,714 |
| 28 Jul 23 |
9.18000 +0.21 |
9.20 | 8.97 | 9.20 | 1,702,209 |
| 27 Jul 23 |
8.97000 -0.12 |
9.40 | 8.94 | 9.25 | 972,383 |
| 26 Jul 23 |
9.09000 -0.07 |
9.19 | 9.00 | 9.06 | 768,447 |
| 25 Jul 23 |
9.16000 +0.18 |
9.21 | 9.00 | 9.01 | 654,634 |
| 24 Jul 23 |
8.98000 -0.04 |
9.31 | 8.91 | 9.01 | 689,450 |
| 21 Jul 23 |
9.02000 +0.04 |
9.15 | 8.88 | 9.05 | 1,744,299 |
| 20 Jul 23 |
8.98000 -0.36 |
9.24 | 8.95 | 9.22 | 1,368,207 |
| 19 Jul 23 |
9.34000 -0.40 |
9.85 | 9.11 | 9.74 | 1,568,753 |
| 18 Jul 23 |
9.74000 +0.02 |
9.78 | 9.59 | 9.70 | 1,115,640 |
| 17 Jul 23 |
9.72000 +0.27 |
9.78 | 9.41 | 9.49 | 905,016 |
| 14 Jul 23 |
9.45000 -0.18 |
9.77 | 9.38 | 9.66 | 1,160,675 |
| 13 Jul 23 |
9.63000 +0.12 |
9.71 | 9.48 | 9.60 | 1,093,980 |
| 12 Jul 23 |
9.51000 +0.12 |
9.61 | 9.40 | 9.60 | 1,067,355 |
| 11 Jul 23 |
9.39000 -0.12 |
9.55 | 9.26 | 9.55 | 844,562 |
| 10 Jul 23 |
9.51000 +0.41 |
9.52 | 9.10 | 9.14 | 1,296,879 |
| 07 Jul 23 |
9.10000 +0.24 |
9.20 | 8.87 | 8.90 | 1,070,099 |
| 06 Jul 23 |
8.86000 -0.21 |
9.01 | 8.81 | 8.94 | 1,143,762 |
| 05 Jul 23 |
9.07000 -0.37 |
9.43 | 9.05 | 9.39 | 1,017,425 |
| 03 Jul 23 |
9.44000 +0.04 |
9.48 | 9.22 | 9.46 | 846,512 |
| 30 Jun 23 |
9.40000 -0.02 |
9.60 | 9.29 | 9.58 | 3,167,583 |
| 29 Jun 23 |
9.42000 -0.08 |
9.63 | 9.31 | 9.59 | 1,586,211 |
| 28 Jun 23 |
9.50000 +0.18 |
9.65 | 9.15 | 9.20 | 1,770,470 |
| 27 Jun 23 |
9.32000 +0.31 |
9.32 | 8.82 | 9.01 | 1,450,224 |
| 26 Jun 23 |
9.01000 -0.02 |
9.18 | 8.95 | 9.00 | 1,233,204 |
| 23 Jun 23 |
9.03000 -0.22 |
9.19 | 9.00 | 9.06 | 5,606,413 |
| 22 Jun 23 |
9.25000 +0.39 |
9.35 | 8.72 | 8.77 | 1,560,779 |
| 21 Jun 23 |
8.86000 -0.35 |
9.15 | 8.80 | 9.13 | 2,099,653 |
| 20 Jun 23 |
9.21000 -0.62 |
9.85 | 8.96 | 9.80 | 3,143,675 |
| 16 Jun 23 |
9.83000 -0.41 |
10.35 | 9.63 | 10.35 | 6,916,803 |
| 15 Jun 23 |
10.24000 -0.40 |
10.51 | 10.10 | 10.48 | 2,199,995 |
| 14 Jun 23 |
10.64000 -0.09 |
10.85 | 10.54 | 10.68 | 2,466,149 |
| 13 Jun 23 |
10.73000 +0.44 |
10.76 | 10.43 | 10.46 | 2,953,647 |
| 12 Jun 23 |
10.29000 +0.19 |
10.52 | 10.20 | 10.27 | 2,531,670 |
| 09 Jun 23 |
10.10000 +0.00 |
10.22 | 10.03 | 10.20 | 1,222,816 |
| 08 Jun 23 |
10.10000 +0.23 |
10.28 | 9.81 | 9.88 | 2,528,708 |
| 07 Jun 23 |
9.87000 +0.22 |
9.95 | 9.64 | 9.73 | 1,930,352 |
| 06 Jun 23 |
9.65000 +0.25 |
9.87 | 9.28 | 9.32 | 3,828,605 |
| 05 Jun 23 |
9.40000 -0.26 |
9.68 | 9.29 | 9.60 | 1,391,124 |
| 02 Jun 23 |
9.66000 +0.27 |
9.66 | 9.24 | 9.54 | 1,907,322 |
| 01 Jun 23 |
9.39000 -0.11 |
9.60 | 9.24 | 9.48 | 2,183,398 |
| 31 May 23 |
9.50000 +0.26 |
9.55 | 9.04 | 9.11 | 5,015,468 |
| 30 May 23 |
9.24000 -0.25 |
9.83 | 9.16 | 9.69 | 2,026,333 |
| 26 May 23 |
9.49000 +0.40 |
9.56 | 9.16 | 9.16 | 1,810,977 |
| 25 May 23 |
9.09000 +0.17 |
9.32 | 8.80 | 9.29 | 1,547,134 |
| 24 May 23 |
8.92000 -0.35 |
9.16 | 8.82 | 9.10 | 926,276 |
| 23 May 23 |
9.27000 +0.16 |
9.39 | 9.01 | 9.06 | 2,118,513 |
| 22 May 23 |
9.11000 +0.25 |
9.16 | 8.71 | 8.82 | 1,197,780 |
| 19 May 23 |
8.86000 -0.22 |
9.18 | 8.85 | 9.12 | 1,124,061 |
| 18 May 23 |
9.08000 -0.03 |
9.60 | 9.02 | 9.09 | 4,362,639 |
| 17 May 23 |
9.11000 +0.56 |
9.16 | 8.51 | 8.65 | 2,318,456 |
| 16 May 23 |
8.55000 +0.45 |
8.59 | 8.05 | 8.05 | 1,739,597 |
| 15 May 23 |
8.10000 -0.28 |
8.40 | 8.04 | 8.35 | 1,956,857 |
| 12 May 23 |
8.38000 +0.34 |
8.51 | 8.00 | 8.18 | 3,338,464 |
| 11 May 23 |
8.04000 +0.04 |
8.10 | 7.78 | 8.00 | 2,579,971 |
| 10 May 23 |
8.00000 +0.12 |
8.39 | 7.90 | 8.00 | 3,649,567 |
| 09 May 23 |
7.88000 -0.18 |
8.00 | 7.74 | 7.94 | 3,771,160 |
| 08 May 23 |
8.06000 -0.05 |
8.27 | 7.86 | 8.09 | 1,977,682 |
| 05 May 23 |
8.11000 +0.29 |
8.16 | 7.84 | 7.93 | 2,212,582 |
| 04 May 23 |
7.82000 +0.03 |
7.83 | 7.58 | 7.73 | 1,054,281 |
| 03 May 23 |
7.79000 +0.06 |
7.94 | 7.67 | 7.75 | 1,321,748 |
| 02 May 23 |
7.73000 +0.14 |
7.78 | 7.54 | 7.59 | 1,358,237 |
| 01 May 23 |
7.59000 +0.02 |
7.78 | 7.47 | 7.51 | 1,500,573 |
| 28 Apr 23 |
7.57000 -0.10 |
7.70 | 7.39 | 7.68 | 3,311,811 |
| 27 Apr 23 |
7.67000 -0.63 |
8.32 | 7.40 | 8.28 | 4,812,712 |
| 26 Apr 23 |
8.30000 -0.06 |
8.48 | 8.23 | 8.48 | 772,770 |
| 25 Apr 23 |
8.36000 -0.34 |
8.56 | 8.32 | 8.56 | 931,932 |
| 24 Apr 23 |
8.70000 +0.08 |
8.71 | 8.51 | 8.61 | 680,645 |
| 21 Apr 23 |
8.62000 -0.11 |
8.74 | 8.58 | 8.67 | 1,148,484 |
| 20 Apr 23 |
8.73000 -0.44 |
9.10 | 8.60 | 9.01 | 1,567,688 |
| 19 Apr 23 |
9.17000 -0.36 |
9.44 | 9.09 | 9.35 | 1,098,255 |
| 18 Apr 23 |
9.53000 +0.38 |
9.60 | 9.17 | 9.17 | 1,470,183 |
| 17 Apr 23 |
9.15000 +0.16 |
9.17 | 8.85 | 8.89 | 1,101,283 |
| 14 Apr 23 |
8.99000 -0.12 |
9.13 | 8.84 | 9.06 | 780,343 |
| 13 Apr 23 |
9.11000 +0.23 |
9.29 | 8.88 | 8.97 | 1,274,910 |
| 12 Apr 23 |
8.88000 -0.40 |
9.39 | 8.88 | 9.39 | 1,336,785 |
| 11 Apr 23 |
9.28000 -0.01 |
9.35 | 9.00 | 9.31 | 1,135,407 |
| 10 Apr 23 |
9.29000 +0.28 |
9.30 | 8.79 | 8.90 | 1,491,769 |
| 06 Apr 23 |
9.01000 -0.21 |
9.17 | 8.96 | 9.13 | 911,003 |
| 05 Apr 23 |
9.22000 -0.30 |
9.45 | 9.08 | 9.41 | 1,447,298 |
| 04 Apr 23 |
9.52000 -0.52 |
10.10 | 9.41 | 10.04 | 1,361,565 |
| 03 Apr 23 |
10.04000 -0.51 |
10.47 | 9.38 | 10.44 | 3,698,763 |
| 31 Mar 23 |
10.55000 -0.07 |
10.78 | 10.45 | 10.62 | 1,677,654 |
| 30 Mar 23 |
10.62000 +0.00 |
10.75 | 10.54 | 10.72 | 747,504 |
| 29 Mar 23 |
10.62000 +0.38 |
10.65 | 10.32 | 10.40 | 1,149,102 |
| 28 Mar 23 |
10.24000 -0.11 |
10.31 | 10.00 | 10.30 | 1,071,542 |
| 27 Mar 23 |
10.35000 +0.58 |
10.48 | 9.71 | 9.82 | 1,743,420 |
| 24 Mar 23 |
9.77000 -1.17 |
10.89 | 9.62 | 10.81 | 3,107,468 |
| 23 Mar 23 |
10.94000 +0.55 |
11.04 | 10.53 | 10.55 | 2,065,074 |
| 22 Mar 23 |
10.39000 +0.02 |
10.81 | 10.13 | 10.30 | 2,127,993 |
| 21 Mar 23 |
10.37000 +0.11 |
10.50 | 10.23 | 10.42 | 1,319,725 |
| 20 Mar 23 |
10.26000 -0.09 |
10.58 | 10.21 | 10.21 | 1,789,450 |
| 17 Mar 23 |
10.35000 -0.10 |
10.50 | 10.13 | 10.46 | 2,628,374 |
| 16 Mar 23 |
10.45000 +0.13 |
10.53 | 10.06 | 10.31 | 1,818,167 |
| 15 Mar 23 |
10.32000 -0.33 |
10.47 | 10.02 | 10.38 | 1,686,098 |
| 14 Mar 23 |
10.65000 +0.14 |
10.74 | 10.45 | 10.63 | 2,104,580 |
| 13 Mar 23 |
10.51000 +0.41 |
10.63 | 9.66 | 9.83 | 3,351,497 |
| 10 Mar 23 |
10.10000 -0.31 |
10.54 | 10.02 | 10.43 | 3,207,419 |
| 09 Mar 23 |
10.41000 -0.26 |
10.91 | 10.28 | 10.74 | 1,537,630 |
| 08 Mar 23 |
10.67000 +0.09 |
10.70 | 10.41 | 10.60 | 2,077,007 |
| 07 Mar 23 |
10.58000 -0.18 |
10.76 | 10.55 | 10.75 | 1,533,882 |
| 06 Mar 23 |
10.76000 -0.24 |
11.10 | 10.73 | 11.05 | 1,899,158 |
| 03 Mar 23 |
11.00000 +0.55 |
11.12 | 10.45 | 10.46 | 2,187,269 |
| 02 Mar 23 |
10.45000 -0.04 |
10.52 | 10.04 | 10.28 | 1,228,935 |
| 01 Mar 23 |
10.49000 +0.03 |
10.73 | 10.35 | 10.51 | 2,599,626 |
| 28 Feb 23 |
10.46000 +0.24 |
10.51 | 10.19 | 10.27 | 6,776,637 |
| 27 Feb 23 |
10.22000 -0.18 |
10.40 | 10.15 | 10.32 | 2,578,668 |
| 24 Feb 23 |
10.40000 -0.03 |
10.50 | 10.10 | 10.18 | 2,543,963 |
| 23 Feb 23 |
10.43000 +0.54 |
10.54 | 9.91 | 10.25 | 4,002,055 |
| 22 Feb 23 |
9.89000 -0.12 |
10.00 | 9.75 | 10.00 | 1,845,944 |
| 21 Feb 23 |
10.01000 -0.14 |
10.20 | 9.88 | 9.96 | 4,418,389 |
| 17 Feb 23 |
10.15000 +0.79 |
10.17 | 9.27 | 9.80 | 5,715,112 |
| 16 Feb 23 |
9.36000 -0.39 |
9.63 | 9.33 | 9.56 | 2,655,212 |
| 15 Feb 23 |
9.75000 +0.37 |
9.78 | 9.14 | 9.34 | 3,320,452 |
| 14 Feb 23 |
9.38000 +1.17 |
9.43 | 8.31 | 8.41 | 5,011,223 |
| 13 Feb 23 |
8.21000 -0.08 |
8.34 | 7.99 | 8.29 | 1,131,003 |
| 10 Feb 23 |
8.29000 +0.58 |
8.48 | 8.14 | 8.20 | 2,130,864 |
| 09 Feb 23 |
7.71000 -0.21 |
8.06 | 7.66 | 8.04 | 1,798,954 |
| 08 Feb 23 |
7.92000 -0.22 |
8.29 | 7.84 | 8.07 | 800,254 |
| 07 Feb 23 |
8.14000 +0.09 |
8.21 | 7.66 | 8.01 | 961,504 |
| 06 Feb 23 |
8.05000 -0.29 |
8.27 | 7.91 | 8.20 | 1,193,602 |
| 03 Feb 23 |
8.34000 -0.08 |
8.63 | 8.12 | 8.23 | 1,275,085 |
| 02 Feb 23 |
8.42000 +0.46 |
8.49 | 8.00 | 8.24 | 2,346,455 |
| 01 Feb 23 |
7.96000 -0.01 |
8.11 | 7.85 | 8.00 | 2,218,780 |
| 31 Jan 23 |
7.97000 +0.32 |
8.00 | 7.58 | 7.74 | 1,440,642 |
| 30 Jan 23 |
7.65000 -0.22 |
7.76 | 7.53 | 7.72 | 722,657 |
| 27 Jan 23 |
7.87000 +0.14 |
7.89 | 7.58 | 7.59 | 1,179,868 |
| 26 Jan 23 |
7.73000 +0.28 |
7.74 | 7.43 | 7.63 | 775,110 |
| 25 Jan 23 |
7.45000 -0.05 |
7.46 | 7.17 | 7.36 | 552,238 |
| 24 Jan 23 |
7.50000 +0.00 |
7.59 | 7.32 | 7.42 | 476,283 |
| 23 Jan 23 |
7.50000 +0.30 |
7.63 | 7.22 | 7.27 | 1,286,054 |
| 20 Jan 23 |
7.20000 +0.20 |
7.25 | 6.95 | 7.13 | 750,935 |
| 19 Jan 23 |
7.00000 -0.28 |
7.22 | 6.92 | 7.15 | 726,563 |
| 18 Jan 23 |
7.28000 +0.07 |
7.44 | 7.18 | 7.28 | 1,805,956 |
| 17 Jan 23 |
7.21000 +0.12 |
7.23 | 6.98 | 7.07 | 1,354,341 |
| 13 Jan 23 |
7.09000 +0.12 |
7.10 | 6.88 | 6.89 | 580,536 |
| 12 Jan 23 |
6.97000 +0.21 |
6.99 | 6.66 | 6.83 | 910,603 |
| 11 Jan 23 |
6.76000 +0.13 |
6.78 | 6.61 | 6.67 | 635,504 |
| 10 Jan 23 |
6.63000 +0.08 |
6.63 | 6.43 | 6.55 | 583,229 |
| 09 Jan 23 |
6.55000 +0.38 |
6.68 | 6.26 | 6.31 | 1,239,195 |
| 06 Jan 23 |
6.17000 +0.37 |
6.19 | 5.80 | 5.87 | 1,240,615 |
| 05 Jan 23 |
5.80000 -0.11 |
5.90 | 5.79 | 5.86 | 1,212,685 |
| 04 Jan 23 |
5.91000 +0.12 |
5.97 | 5.78 | 5.88 | 878,359 |
| 03 Jan 23 |
5.79000 -0.04 |
6.03 | 5.74 | 5.94 | 836,807 |
| 30 Dec 22 |
5.83000 +0.02 |
5.86 | 5.66 | 5.70 | 849,821 |
| 29 Dec 22 |
5.81000 +0.01 |
5.99 | 5.78 | 5.93 | 1,075,791 |
| 28 Dec 22 |
5.80000 -0.09 |
5.91 | 5.74 | 5.88 | 1,322,283 |
| 27 Dec 22 |
5.89000 -0.32 |
6.17 | 5.89 | 6.17 | 1,062,910 |
| 23 Dec 22 |
6.21000 -0.15 |
6.38 | 6.18 | 6.30 | 960,541 |
| 22 Dec 22 |
6.36000 -0.12 |
6.49 | 6.24 | 6.38 | 1,927,205 |
| 21 Dec 22 |
6.48000 +0.02 |
6.65 | 6.41 | 6.53 | 898,855 |
| 20 Dec 22 |
6.46000 -0.11 |
6.64 | 6.39 | 6.48 | 840,194 |
| 19 Dec 22 |
6.57000 -0.29 |
6.87 | 6.51 | 6.86 | 1,071,858 |
| 16 Dec 22 |
6.86000 +0.03 |
6.97 | 6.72 | 6.74 | 2,029,452 |
| 15 Dec 22 |
6.83000 -0.20 |
7.03 | 6.83 | 6.85 | 780,163 |
| 14 Dec 22 |
7.03000 -0.08 |
7.22 | 6.88 | 7.09 | 902,005 |
| 13 Dec 22 |
7.11000 +0.24 |
7.35 | 6.95 | 7.21 | 1,066,884 |
| 12 Dec 22 |
6.87000 -0.14 |
7.10 | 6.79 | 6.95 | 1,159,265 |
| 09 Dec 22 |
7.01000 -0.35 |
7.29 | 6.99 | 7.29 | 858,772 |
| 08 Dec 22 |
7.36000 +0.05 |
7.49 | 7.23 | 7.38 | 904,291 |
| 07 Dec 22 |
7.31000 -0.18 |
7.55 | 7.26 | 7.39 | 916,131 |
| 06 Dec 22 |
7.49000 -0.31 |
7.81 | 7.44 | 7.76 | 791,265 |
| 05 Dec 22 |
7.80000 -0.36 |
8.24 | 7.78 | 8.21 | 830,237 |
| 02 Dec 22 |
8.16000 +0.27 |
8.17 | 7.58 | 7.68 | 2,626,602 |
| 01 Dec 22 |
7.89000 -0.32 |
8.25 | 7.88 | 8.25 | 1,193,034 |
| 30 Nov 22 |
8.21000 +0.44 |
8.26 | 7.70 | 7.86 | 1,482,714 |
| 29 Nov 22 |
7.77000 -0.09 |
7.90 | 7.61 | 7.90 | 740,604 |
| 28 Nov 22 |
7.86000 -0.31 |
8.24 | 7.86 | 8.00 | 945,820 |
| 25 Nov 22 |
8.17000 -0.03 |
8.20 | 8.04 | 8.06 | 466,345 |
| 23 Nov 22 |
8.20000 +0.45 |
8.22 | 7.65 | 7.72 | 1,561,911 |
| 22 Nov 22 |
7.75000 +0.15 |
8.01 | 7.56 | 7.60 | 2,084,758 |
| 21 Nov 22 |
7.60000 -0.09 |
7.69 | 7.17 | 7.17 | 2,820,130 |
| 18 Nov 22 |
7.69000 +0.95 |
7.78 | 6.88 | 7.01 | 5,882,775 |
| 17 Nov 22 |
6.74000 +0.08 |
7.08 | 6.61 | 6.80 | 7,502,525 |
| 16 Nov 22 |
6.65500 -2.01 |
7.86 | 6.57 | 7.85 | 8,401,083 |
| 15 Nov 22 |
8.67000 -0.09 |
8.98 | 8.56 | 8.98 | 1,660,879 |
| 14 Nov 22 |
8.76000 -0.40 |
9.14 | 8.69 | 9.03 | 2,464,336 |
| 11 Nov 22 |
9.16000 +1.06 |
9.33 | 8.17 | 8.40 | 5,370,337 |
| 10 Nov 22 |
8.10000 +0.68 |
8.14 | 7.64 | 7.92 | 1,715,890 |
| 09 Nov 22 |
7.42000 -0.28 |
7.66 | 7.36 | 7.63 | 709,755 |
| 08 Nov 22 |
7.70000 +0.98 |
7.99 | 7.49 | 7.80 | 921,521 |
| 14 Oct 22 |
6.72000 -0.54 |
7.37 | 6.69 | 7.36 | 971,317 |
| 13 Oct 22 |
7.26000 +0.17 |
7.27 | 6.73 | 6.84 | 886,976 |
| 12 Oct 22 |
7.09000 -0.19 |
7.38 | 7.00 | 7.30 | 633,897 |
| 11 Oct 22 |
7.28000 -0.04 |
7.37 | 7.09 | 7.24 | 728,883 |
| 10 Oct 22 |
7.32000 -0.35 |
7.63 | 7.03 | 7.59 | 1,022,577 |
| 07 Oct 22 |
7.67000 -0.13 |
7.68 | 7.50 | 7.61 | 723,770 |
| 06 Oct 22 |
7.80000 -0.07 |
8.00 | 7.71 | 7.83 | 762,361 |
| 05 Oct 22 |
7.87000 -0.13 |
7.95 | 7.71 | 7.84 | 1,001,025 |
| 04 Oct 22 |
8.00000 +0.21 |
8.03 | 7.86 | 8.02 | 1,693,001 |
| 03 Oct 22 |
7.79000 +0.47 |
7.80 | 7.26 | 7.34 | 961,075 |
| 30 Sep 22 |
7.32000 -0.21 |
7.75 | 7.30 | 7.47 | 643,640 |
| 29 Sep 22 |
7.53000 -0.22 |
7.59 | 7.25 | 7.59 | 1,084,374 |
| 28 Sep 22 |
7.75000 +0.25 |
7.78 | 7.41 | 7.49 | 1,165,489 |
| 27 Sep 22 |
7.50000 +0.02 |
7.76 | 7.45 | 7.62 | 613,704 |
| 26 Sep 22 |
7.48000 +0.17 |
7.72 | 7.26 | 7.26 | 721,180 |
| 23 Sep 22 |
7.31000 -0.37 |
7.56 | 7.14 | 7.55 | 1,053,646 |
| 22 Sep 22 |
7.68000 -0.25 |
8.00 | 7.49 | 7.86 | 1,767,336 |
| 21 Sep 22 |
7.93000 -0.39 |
8.44 | 7.92 | 8.36 | 1,633,291 |
| 20 Sep 22 |
8.32000 -0.09 |
8.39 | 8.10 | 8.30 | 1,107,079 |
| 19 Sep 22 |
8.41000 +0.18 |
8.45 | 8.08 | 8.13 | 1,041,536 |
| 16 Sep 22 |
8.23000 -0.21 |
8.33 | 8.09 | 8.30 | 1,411,360 |
| 15 Sep 22 |
8.44000 -0.08 |
8.74 | 8.41 | 8.47 | 713,731 |
| 14 Sep 22 |
8.52000 +0.19 |
8.53 | 8.23 | 8.37 | 787,464 |
| 13 Sep 22 |
8.33000 -0.30 |
8.52 | 8.21 | 8.28 | 823,348 |
| 12 Sep 22 |
8.63000 +0.05 |
8.73 | 8.51 | 8.65 | 1,366,334 |
| 09 Sep 22 |
8.58000 -0.04 |
8.77 | 8.48 | 8.73 | 2,814,772 |
| 08 Sep 22 |
8.62000 -0.14 |
8.85 | 8.37 | 8.66 | 2,316,034 |
| 07 Sep 22 |
8.76000 +0.43 |
8.92 | 8.33 | 8.33 | 1,803,767 |
| 06 Sep 22 |
8.33000 -0.03 |
8.49 | 8.12 | 8.34 | 1,208,511 |
| 02 Sep 22 |
8.36000 +0.14 |
8.53 | 8.21 | 8.35 | 1,496,305 |
| 01 Sep 22 |
8.22000 -0.29 |
8.35 | 7.86 | 8.25 | 1,725,464 |
| 31 Aug 22 |
8.51000 +0.49 |
8.53 | 8.10 | 8.13 | 2,696,556 |
| 30 Aug 22 |
8.02000 -0.20 |
8.35 | 7.83 | 8.30 | 1,632,592 |
| 29 Aug 22 |
8.22000 +0.18 |
8.37 | 7.90 | 7.90 | 1,720,863 |
| 26 Aug 22 |
8.04000 -0.15 |
8.28 | 7.99 | 8.22 | 1,695,454 |
| 25 Aug 22 |
8.19000 +0.52 |
8.19 | 7.71 | 7.71 | 2,047,179 |
| 24 Aug 22 |
7.67000 +0.22 |
7.70 | 7.43 | 7.47 | 626,646 |
| 23 Aug 22 |
7.45000 +0.19 |
7.58 | 7.30 | 7.32 | 592,850 |
| 22 Aug 22 |
7.26000 -0.32 |
7.45 | 7.11 | 7.38 | 944,205 |
| 19 Aug 22 |
7.58000 -0.23 |
7.72 | 7.58 | 7.68 | 938,850 |
| 18 Aug 22 |
7.81000 +0.13 |
7.89 | 7.66 | 7.66 | 731,320 |
| 17 Aug 22 |
7.68000 -0.42 |
8.01 | 7.54 | 7.98 | 803,459 |
| 16 Aug 22 |
8.10000 -0.06 |
8.26 | 8.01 | 8.16 | 1,301,226 |
| 15 Aug 22 |
8.16000 +0.06 |
8.19 | 7.82 | 8.08 | 1,310,449 |
| 12 Aug 22 |
8.10000 +0.26 |
8.11 | 7.77 | 8.00 | 2,112,561 |
| 11 Aug 22 |
7.84000 +0.16 |
7.97 | 7.70 | 7.79 | 1,430,547 |
| 10 Aug 22 |
7.68000 +0.51 |
7.70 | 7.23 | 7.39 | 955,230 |
| 09 Aug 22 |
7.17000 -0.35 |
7.45 | 7.07 | 7.41 | 695,445 |
| 08 Aug 22 |
7.52000 -0.10 |
7.74 | 7.42 | 7.66 | 738,858 |
| 05 Aug 22 |
7.62000 -0.03 |
7.68 | 7.49 | 7.49 | 486,092 |
| 04 Aug 22 |
7.65000 +0.06 |
7.65 | 7.47 | 7.51 | 571,047 |
| 03 Aug 22 |
7.59000 +0.30 |
7.64 | 7.26 | 7.26 | 1,069,484 |
| 02 Aug 22 |
7.29000 +0.03 |
7.43 | 6.95 | 7.13 | 809,175 |
| 01 Aug 22 |
7.26000 +0.06 |
7.28 | 6.91 | 7.10 | 763,366 |
| 29 Jul 22 |
7.20000 +0.18 |
7.24 | 6.98 | 7.04 | 1,671,588 |
| 28 Jul 22 |
7.02000 +0.02 |
7.06 | 6.76 | 7.00 | 1,005,673 |
| 27 Jul 22 |
7.00000 +0.39 |
7.02 | 6.75 | 6.83 | 857,900 |
| 26 Jul 22 |
6.61000 +0.01 |
6.72 | 6.42 | 6.55 | 505,849 |
| 25 Jul 22 |
6.60000 -0.03 |
6.66 | 6.48 | 6.62 | 390,494 |
| 22 Jul 22 |
6.63000 -0.43 |
7.07 | 6.61 | 7.07 | 690,692 |
| 21 Jul 22 |
7.06000 +0.27 |
7.08 | 6.69 | 6.78 | 922,605 |
| 20 Jul 22 |
6.79000 +0.31 |
6.83 | 6.32 | 6.43 | 1,304,252 |
| 19 Jul 22 |
6.48000 +0.57 |
6.49 | 5.98 | 6.01 | 1,699,900 |
| 18 Jul 22 |
5.91000 -0.09 |
6.25 | 5.86 | 6.11 | 896,821 |
| 15 Jul 22 |
6.00000 +0.12 |
6.04 | 5.71 | 6.04 | 814,042 |
| 14 Jul 22 |
5.88000 +0.25 |
5.90 | 5.57 | 5.62 | 885,454 |
| 13 Jul 22 |
5.63000 +0.00 |
5.66 | 5.45 | 5.52 | 703,447 |
| 12 Jul 22 |
5.63000 -0.05 |
5.80 | 5.59 | 5.70 | 723,184 |
| 11 Jul 22 |
5.68000 -0.37 |
6.01 | 5.66 | 5.92 | 879,086 |
| 08 Jul 22 |
6.05000 -0.03 |
6.09 | 5.89 | 6.01 | 648,361 |
| 07 Jul 22 |
6.08000 +0.38 |
6.08 | 5.70 | 5.77 | 857,847 |
| 06 Jul 22 |
5.70000 +0.09 |
5.79 | 5.55 | 5.58 | 1,025,810 |
| 05 Jul 22 |
5.61000 +0.15 |
5.62 | 5.22 | 5.30 | 1,272,330 |
| 01 Jul 22 |
5.46000 -0.24 |
5.71 | 5.36 | 5.66 | 1,055,012 |
| 30 Jun 22 |
5.70000 -0.12 |
5.85 | 5.62 | 5.73 | 1,547,949 |
| 29 Jun 22 |
5.82000 -0.36 |
6.21 | 5.70 | 6.18 | 1,632,290 |
| 28 Jun 22 |
6.18000 -0.28 |
6.63 | 6.17 | 6.47 | 1,273,947 |
| 27 Jun 22 |
6.46000 +0.08 |
6.51 | 6.19 | 6.41 | 1,345,609 |
| 24 Jun 22 |
6.38000 -0.13 |
6.73 | 6.28 | 6.66 | 12,828,358 |
| 23 Jun 22 |
6.51000 +0.02 |
6.76 | 6.46 | 6.57 | 1,340,609 |
| 22 Jun 22 |
6.49000 -0.11 |
6.68 | 6.36 | 6.48 | 1,224,493 |
| 21 Jun 22 |
6.60000 +0.00 |
6.95 | 6.57 | 6.66 | 1,249,342 |
| 17 Jun 22 |
6.60000 +0.43 |
6.62 | 6.16 | 6.24 | 4,833,838 |
| 16 Jun 22 |
6.17000 -0.34 |
6.40 | 6.07 | 6.29 | 1,307,702 |
| 15 Jun 22 |
6.51000 +0.07 |
6.66 | 6.20 | 6.41 | 1,113,997 |
| 14 Jun 22 |
6.44000 +0.07 |
6.51 | 6.19 | 6.43 | 1,324,577 |
| 13 Jun 22 |
6.37000 -0.54 |
6.77 | 6.34 | 6.58 | 1,333,491 |
| 10 Jun 22 |
6.91000 -0.42 |
7.26 | 6.90 | 7.16 | 836,286 |
| 09 Jun 22 |
7.33000 -0.52 |
7.86 | 7.29 | 7.72 | 990,311 |
| 08 Jun 22 |
7.85000 +0.05 |
8.06 | 7.69 | 7.81 | 744,870 |
| 07 Jun 22 |
7.80000 -0.08 |
7.96 | 7.53 | 7.71 | 1,194,345 |
| 06 Jun 22 |
7.88000 +0.39 |
8.42 | 7.68 | 7.70 | 2,149,985 |
| 03 Jun 22 |
7.49000 -0.36 |
7.79 | 7.39 | 7.68 | 916,305 |
| 02 Jun 22 |
7.85000 +0.27 |
7.94 | 7.46 | 7.52 | 793,048 |
| 01 Jun 22 |
7.58000 -0.11 |
7.89 | 7.45 | 7.70 | 838,294 |
| 31 May 22 |
7.69000 -0.06 |
7.84 | 7.50 | 7.75 | 1,424,844 |
| 27 May 22 |
7.75000 +0.48 |
7.78 | 7.34 | 7.34 | 1,604,491 |
| 26 May 22 |
7.27000 +0.49 |
7.44 | 6.66 | 6.73 | 1,954,917 |
| 25 May 22 |
6.78000 +0.28 |
6.81 | 6.41 | 6.47 | 784,161 |
| 24 May 22 |
6.50000 -0.30 |
6.72 | 6.37 | 6.68 | 1,232,018 |
| 23 May 22 |
6.80000 -0.04 |
6.88 | 6.65 | 6.85 | 656,592 |
| 20 May 22 |
6.84000 +0.10 |
6.89 | 6.64 | 6.89 | 968,635 |
| 19 May 22 |
6.74000 +0.00 |
6.90 | 6.64 | 6.66 | 693,309 |
| 18 May 22 |
6.74000 -0.33 |
6.99 | 6.66 | 6.89 | 983,273 |
| 17 May 22 |
7.07000 +0.22 |
7.19 | 6.89 | 7.02 | 4,850,998 |
| 16 May 22 |
6.85000 -0.09 |
7.29 | 6.72 | 6.81 | 1,609,198 |
| 13 May 22 |
6.94000 +1.54 |
7.24 | 6.00 | 6.09 | 3,609,613 |
| 12 May 22 |
5.40000 +0.07 |
5.54 | 5.07 | 5.20 | 2,152,347 |
| 11 May 22 |
5.33000 -0.28 |
5.65 | 5.33 | 5.58 | 1,711,151 |
| 10 May 22 |
5.61000 -0.35 |
6.29 | 5.60 | 6.19 | 2,180,773 |
| 09 May 22 |
5.96000 -0.76 |
6.72 | 5.95 | 6.61 | 2,076,900 |
| 06 May 22 |
6.72000 -0.39 |
7.35 | 6.67 | 7.12 | 1,500,421 |
| 05 May 22 |
7.11000 -0.64 |
7.68 | 6.99 | 7.68 | 1,079,882 |
| 04 May 22 |
7.75000 +0.26 |
7.83 | 7.21 | 7.57 | 1,243,453 |
| 03 May 22 |
7.49000 +0.16 |
7.60 | 7.17 | 7.29 | 2,185,682 |
| 02 May 22 |
7.33000 +0.43 |
7.35 | 6.81 | 6.97 | 914,687 |
| 29 Apr 22 |
6.90000 -0.20 |
7.24 | 6.89 | 7.04 | 1,555,508 |
| 28 Apr 22 |
7.10000 +0.42 |
7.17 | 6.57 | 6.78 | 753,129 |
| 27 Apr 22 |
6.68000 -0.13 |
7.04 | 6.63 | 6.75 | 768,426 |
| 26 Apr 22 |
6.81000 -0.18 |
6.99 | 6.70 | 6.95 | 899,304 |
| 25 Apr 22 |
6.99000 +0.31 |
7.02 | 6.62 | 6.65 | 859,327 |
| 22 Apr 22 |
6.68000 -0.14 |
6.96 | 6.67 | 6.74 | 624,234 |
| 21 Apr 22 |
6.82000 -0.16 |
7.25 | 6.78 | 7.04 | 707,283 |
| 20 Apr 22 |
6.98000 -0.01 |
7.24 | 6.90 | 7.06 | 786,891 |
| 19 Apr 22 |
6.99000 +0.19 |
7.15 | 6.79 | 6.80 | 1,062,951 |
| 18 Apr 22 |
6.80000 +0.05 |
6.87 | 6.59 | 6.69 | 652,491 |
| 14 Apr 22 |
6.75000 -0.32 |
7.09 | 6.73 | 7.09 | 823,561 |
| 13 Apr 22 |
7.07000 +0.09 |
7.15 | 6.86 | 7.08 | 627,344 |
| 12 Apr 22 |
6.98000 -0.02 |
7.23 | 6.95 | 7.11 | 568,159 |
| 11 Apr 22 |
7.00000 -0.05 |
7.14 | 6.87 | 6.99 | 494,975 |
| 08 Apr 22 |
7.05000 -0.25 |
7.35 | 6.89 | 7.27 | 765,274 |
| 07 Apr 22 |
7.30000 -0.11 |
7.46 | 7.12 | 7.31 | 521,241 |
| 06 Apr 22 |
7.41000 -0.12 |
7.51 | 7.26 | 7.39 | 653,502 |
| 05 Apr 22 |
7.53000 -0.42 |
7.93 | 7.41 | 7.92 | 1,085,723 |
| 04 Apr 22 |
7.95000 +0.27 |
8.02 | 7.66 | 7.78 | 660,172 |
| 01 Apr 22 |
7.68000 -0.13 |
8.02 | 7.64 | 8.02 | 971,620 |
| 31 Mar 22 |
7.81000 -0.03 |
8.00 | 7.66 | 7.85 | 906,053 |
| 30 Mar 22 |
7.84000 -0.21 |
8.08 | 7.76 | 7.96 | 1,241,206 |
| 29 Mar 22 |
8.05000 +0.41 |
8.12 | 7.75 | 7.75 | 1,623,283 |
| 28 Mar 22 |
7.64000 +0.02 |
7.68 | 7.24 | 7.58 | 780,778 |
| 25 Mar 22 |
7.62000 -0.08 |
7.69 | 7.51 | 7.67 | 865,648 |
| 24 Mar 22 |
7.70000 +0.20 |
7.71 | 7.42 | 7.60 | 684,672 |
| 23 Mar 22 |
7.50000 +0.02 |
7.76 | 7.34 | 7.44 | 1,029,232 |
| 22 Mar 22 |
7.48000 +0.18 |
7.87 | 7.30 | 7.30 | 2,211,719 |
| 21 Mar 22 |
7.30000 -0.21 |
7.61 | 7.27 | 7.49 | 1,714,793 |
| 18 Mar 22 |
7.51000 +0.21 |
7.67 | 7.21 | 7.22 | 3,600,347 |
| 17 Mar 22 |
7.30000 +0.03 |
7.46 | 7.11 | 7.18 | 1,264,054 |
| 16 Mar 22 |
7.27000 +0.38 |
7.42 | 6.90 | 7.01 | 1,587,281 |
| 15 Mar 22 |
6.89000 +0.20 |
6.99 | 6.58 | 6.68 | 1,112,681 |
| 14 Mar 22 |
6.69000 -0.68 |
7.33 | 6.69 | 7.30 | 1,992,384 |
| 11 Mar 22 |
7.37000 -0.19 |
7.72 | 7.34 | 7.61 | 631,163 |
| 10 Mar 22 |
7.56000 -0.02 |
7.59 | 7.34 | 7.40 | 639,903 |
| 09 Mar 22 |
7.58000 +0.09 |
7.84 | 7.56 | 7.67 | 959,317 |
| 08 Mar 22 |
7.49000 +0.33 |
7.75 | 7.03 | 7.19 | 1,095,897 |
| 07 Mar 22 |
7.16000 -0.31 |
7.83 | 7.15 | 7.43 | 871,733 |
| 04 Mar 22 |
7.47000 -0.15 |
7.65 | 7.41 | 7.53 | 752,267 |
| 03 Mar 22 |
7.62000 -0.04 |
8.00 | 7.52 | 7.86 | 936,699 |
| 02 Mar 22 |
7.66000 -0.02 |
7.86 | 7.64 | 7.72 | 664,743 |
| 01 Mar 22 |
7.68000 -0.17 |
7.82 | 7.58 | 7.82 | 859,035 |
| 28 Feb 22 |
7.85000 -0.04 |
8.09 | 7.67 | 7.80 | 1,601,395 |
| 25 Feb 22 |
7.89000 -0.11 |
8.15 | 7.70 | 8.02 | 1,779,347 |
| 24 Feb 22 |
8.00000 +0.49 |
8.06 | 6.93 | 6.94 | 2,382,553 |
| 23 Feb 22 |
7.51000 -0.15 |
8.15 | 7.48 | 8.04 | 1,078,091 |
| 22 Feb 22 |
7.66000 -0.35 |
8.19 | 7.56 | 7.95 | 1,107,526 |
| 18 Feb 22 |
8.01000 -0.20 |
8.25 | 7.95 | 8.15 | 1,094,147 |
| 17 Feb 22 |
8.21000 -0.37 |
8.73 | 8.18 | 8.63 | 721,400 |
| 16 Feb 22 |
8.58000 -0.10 |
8.70 | 8.38 | 8.56 | 776,781 |
| 15 Feb 22 |
8.68000 +0.57 |
8.70 | 8.27 | 8.35 | 793,404 |
| 14 Feb 22 |
8.11000 +0.02 |
8.49 | 7.93 | 8.07 | 746,514 |
| 11 Feb 22 |
8.09000 -0.44 |
8.69 | 7.96 | 8.48 | 931,497 |
| 10 Feb 22 |
8.53000 -0.33 |
9.02 | 8.35 | 8.52 | 1,218,775 |
| 09 Feb 22 |
8.86000 +0.44 |
8.94 | 8.34 | 8.50 | 1,431,741 |
| 08 Feb 22 |
8.42000 +0.34 |
8.43 | 7.90 | 8.00 | 804,314 |
| 07 Feb 22 |
8.08000 +0.08 |
8.45 | 8.04 | 8.04 | 617,310 |
| 04 Feb 22 |
8.00000 +0.17 |
8.16 | 7.72 | 7.84 | 822,434 |
| 03 Feb 22 |
7.83000 -0.41 |
8.20 | 7.74 | 7.82 | 930,302 |
| 02 Feb 22 |
8.24000 -0.03 |
8.50 | 7.92 | 8.50 | 1,667,595 |
| 01 Feb 22 |
8.27000 +0.36 |
8.33 | 7.72 | 8.02 | 1,777,435 |
| 31 Jan 22 |
7.91000 +0.64 |
7.99 | 7.30 | 7.43 | 3,709,413 |
| 28 Jan 22 |
7.27000 +0.62 |
7.28 | 6.56 | 6.67 | 1,608,224 |
| 27 Jan 22 |
6.65000 -0.64 |
7.54 | 6.56 | 7.41 | 1,430,364 |
| 26 Jan 22 |
7.29000 +0.25 |
7.77 | 7.19 | 7.38 | 2,587,770 |
| 25 Jan 22 |
7.04000 -0.31 |
7.43 | 6.98 | 7.12 | 1,257,797 |
| 24 Jan 22 |
7.35000 -0.27 |
7.45 | 6.45 | 7.38 | 2,730,502 |
| 21 Jan 22 |
7.62000 -0.34 |
8.14 | 7.58 | 7.83 | 1,679,251 |
| 20 Jan 22 |
7.96000 -0.31 |
8.60 | 7.93 | 8.60 | 1,080,276 |
| 19 Jan 22 |
8.27000 -0.47 |
8.98 | 8.26 | 8.75 | 1,110,241 |
| 18 Jan 22 |
8.74000 -0.95 |
9.48 | 8.65 | 9.37 | 2,076,936 |
| 14 Jan 22 |
9.69000 +0.03 |
9.89 | 9.27 | 9.51 | 1,087,141 |
| 13 Jan 22 |
9.66000 -0.88 |
10.75 | 9.65 | 10.75 | 1,304,458 |
| 12 Jan 22 |
10.54000 -0.05 |
10.90 | 10.42 | 10.67 | 568,417 |
| 11 Jan 22 |
10.59000 +0.25 |
10.77 | 10.15 | 10.24 | 653,709 |
| 10 Jan 22 |
10.34000 -0.19 |
10.39 | 9.76 | 10.34 | 1,396,669 |
| 07 Jan 22 |
10.53000 -0.07 |
10.71 | 10.17 | 10.60 | 744,077 |
| 06 Jan 22 |
10.60000 +0.12 |
10.84 | 10.12 | 10.36 | 969,163 |
| 05 Jan 22 |
10.48000 -0.86 |
11.23 | 10.47 | 11.21 | 1,287,260 |
| 04 Jan 22 |
11.34000 -0.35 |
11.83 | 11.19 | 11.70 | 881,542 |
| 03 Jan 22 |
11.69000 -0.30 |
12.15 | 11.67 | 12.08 | 787,375 |
| 31 Dec 21 |
11.99000 +0.11 |
12.26 | 11.87 | 11.92 | 711,666 |
| 30 Dec 21 |
11.88000 -0.02 |
12.10 | 11.78 | 11.85 | 1,845,540 |
| 29 Dec 21 |
11.90000 +0.02 |
12.15 | 11.68 | 11.75 | 748,171 |
| 28 Dec 21 |
11.88000 -0.12 |
12.05 | 11.70 | 12.00 | 924,923 |
| 27 Dec 21 |
12.00000 +0.40 |
12.00 | 11.66 | 11.76 | 1,028,700 |
| 23 Dec 21 |
11.60000 +0.38 |
11.65 | 11.13 | 11.28 | 1,233,543 |
| 22 Dec 21 |
11.22000 -0.09 |
11.36 | 10.93 | 11.14 | 1,263,258 |
| 21 Dec 21 |
11.31000 +1.02 |
11.35 | 10.40 | 10.42 | 1,392,565 |
| 20 Dec 21 |
10.29000 -0.52 |
10.58 | 10.16 | 10.37 | 1,339,101 |
| 17 Dec 21 |
10.81000 -0.80 |
11.09 | 10.30 | 10.81 | 6,822,376 |
| 16 Dec 21 |
11.61000 -0.43 |
12.28 | 11.32 | 12.21 | 2,084,407 |
| 15 Dec 21 |
12.04000 +0.72 |
12.12 | 11.14 | 11.20 | 2,365,700 |
| 14 Dec 21 |
11.32000 -0.58 |
11.65 | 10.91 | 11.48 | 3,406,937 |
| 13 Dec 21 |
11.90000 -0.10 |
12.36 | 11.75 | 12.22 | 3,198,820 |
| 10 Dec 21 |
12.00000 -2.98 |
13.97 | 11.67 | 13.15 | 9,040,797 |
| 09 Dec 21 |
14.98000 +0.05 |
15.80 | 14.85 | 14.88 | 1,614,596 |
| 08 Dec 21 |
14.93000 +1.35 |
14.99 | 13.65 | 13.89 | 1,691,373 |
| 07 Dec 21 |
13.58000 +0.81 |
13.69 | 13.08 | 13.08 | 1,000,783 |
| 06 Dec 21 |
12.77000 -0.26 |
12.90 | 11.71 | 12.85 | 1,314,264 |
| 03 Dec 21 |
13.03000 -0.89 |
14.31 | 12.86 | 13.91 | 1,539,972 |
| 02 Dec 21 |
13.92000 -0.22 |
14.39 | 13.40 | 14.38 | 1,829,900 |
| 01 Dec 21 |
14.14000 +0.41 |
15.31 | 13.70 | 14.00 | 4,579,334 |
| 30 Nov 21 |
13.73000 -0.27 |
14.28 | 13.20 | 13.95 | 1,769,472 |
| 29 Nov 21 |
14.00000 +0.53 |
14.05 | 13.15 | 13.86 | 971,171 |
| 26 Nov 21 |
13.47000 +0.17 |
13.60 | 12.75 | 12.82 | 698,765 |
| 24 Nov 21 |
13.30000 -0.11 |
13.48 | 13.09 | 13.39 | 778,239 |
| 23 Nov 21 |
13.41000 -1.35 |
14.86 | 13.15 | 14.65 | 2,123,270 |
| 22 Nov 21 |
14.76000 -0.61 |
15.87 | 14.75 | 15.41 | 1,197,684 |
| 19 Nov 21 |
15.37000 -0.23 |
15.79 | 15.22 | 15.59 | 886,678 |
| 18 Nov 21 |
15.60000 -0.25 |
15.99 | 15.32 | 15.95 | 853,209 |
| 17 Nov 21 |
15.85000 +0.29 |
16.22 | 15.36 | 15.63 | 1,037,792 |
| 16 Nov 21 |
15.56000 -0.17 |
16.33 | 15.22 | 15.65 | 1,915,689 |
| 15 Nov 21 |
15.73000 +1.11 |
15.79 | 14.70 | 14.79 | 2,890,311 |
| 12 Nov 21 |
14.62000 +1.01 |
14.66 | 13.70 | 13.70 | 1,756,340 |
| 11 Nov 21 |
13.61000 +1.11 |
13.92 | 12.56 | 13.31 | 1,630,324 |
| 10 Nov 21 |
12.50000 -0.34 |
13.08 | 12.31 | 13.00 | 1,654,911 |
| 09 Nov 21 |
12.84000 -0.24 |
13.19 | 12.69 | 13.07 | 853,623 |
| 08 Nov 21 |
13.08000 -0.15 |
13.52 | 13.03 | 13.45 | 702,054 |
| 05 Nov 21 |
13.23000 +0.31 |
13.39 | 12.89 | 13.03 | 565,318 |
| 04 Nov 21 |
12.92000 -0.07 |
13.14 | 12.65 | 13.06 | 728,484 |
| 03 Nov 21 |
12.99000 -0.70 |
14.01 | 12.97 | 13.70 | 1,145,301 |
| 02 Nov 21 |
13.69000 +0.13 |
13.69 | 13.22 | 13.48 | 574,375 |
| 01 Nov 21 |
13.56000 +0.40 |
13.79 | 13.21 | 13.27 | 835,975 |
| 29 Oct 21 |
13.16000 +0.26 |
13.49 | 12.65 | 12.94 | 869,659 |
| 28 Oct 21 |
12.90000 +0.44 |
13.14 | 12.50 | 12.51 | 773,437 |
| 27 Oct 21 |
12.46000 -0.07 |
12.64 | 12.25 | 12.64 | 543,061 |
| 26 Oct 21 |
12.53000 -0.20 |
13.00 | 12.37 | 13.00 | 706,075 |
| 25 Oct 21 |
12.73000 +0.60 |
12.82 | 12.14 | 12.20 | 1,090,808 |
| 22 Oct 21 |
12.13000 -0.14 |
12.34 | 11.86 | 12.32 | 827,333 |
| 21 Oct 21 |
12.27000 +0.92 |
12.42 | 11.56 | 11.70 | 1,317,311 |
| 20 Oct 21 |
11.35000 +0.25 |
11.45 | 11.13 | 11.36 | 448,656 |
| 19 Oct 21 |
11.10000 +0.10 |
11.19 | 10.88 | 11.09 | 298,914 |
| 18 Oct 21 |
11.00000 -0.09 |
11.20 | 10.93 | 11.05 | 397,509 |
| 15 Oct 21 |
11.09000 -0.23 |
11.60 | 11.03 | 11.50 | 430,273 |
| 14 Oct 21 |
11.32000 +0.02 |
11.64 | 11.28 | 11.39 | 392,984 |
| 13 Oct 21 |
11.30000 +0.07 |
11.37 | 11.12 | 11.27 | 389,838 |
| 12 Oct 21 |
11.23000 -0.10 |
11.63 | 11.12 | 11.41 | 480,765 |
| 11 Oct 21 |
11.33000 -0.25 |
11.80 | 11.33 | 11.55 | 421,197 |
| 08 Oct 21 |
11.58000 -0.13 |
11.86 | 11.50 | 11.86 | 529,396 |
| 07 Oct 21 |
11.71000 -0.04 |
12.11 | 11.70 | 11.90 | 524,675 |
| 06 Oct 21 |
11.75000 +0.10 |
11.79 | 11.40 | 11.55 | 439,419 |
| 05 Oct 21 |
11.65000 +0.17 |
11.86 | 11.37 | 11.48 | 682,852 |
| 04 Oct 21 |
11.48000 -0.63 |
12.13 | 11.12 | 12.11 | 1,174,136 |
| 01 Oct 21 |
12.11000 -0.20 |
12.32 | 11.82 | 12.31 | 1,622,290 |
| 30 Sep 21 |
12.31000 +1.41 |
12.70 | 10.76 | 10.99 | 5,631,265 |
| 29 Sep 21 |
10.90000 -0.71 |
11.87 | 10.84 | 11.59 | 1,131,861 |
| 28 Sep 21 |
11.61000 -0.08 |
11.81 | 11.09 | 11.81 | 884,936 |
| 27 Sep 21 |
11.69000 +0.28 |
11.88 | 11.26 | 11.59 | 804,285 |
| 24 Sep 21 |
11.41000 +0.24 |
11.66 | 11.15 | 11.17 | 800,762 |
| 23 Sep 21 |
11.17000 -0.02 |
11.35 | 10.74 | 11.30 | 1,081,041 |
| 22 Sep 21 |
11.19000 -0.33 |
11.73 | 11.15 | 11.64 | 1,875,327 |
| 21 Sep 21 |
11.52000 +1.43 |
12.08 | 10.66 | 10.93 | 5,990,906 |
| 20 Sep 21 |
10.09000 -0.13 |
10.18 | 9.79 | 9.90 | 1,237,531 |
| 17 Sep 21 |
10.22000 -0.34 |
10.92 | 10.15 | 10.74 | 3,489,142 |
| 16 Sep 21 |
10.56000 +0.30 |
10.64 | 9.91 | 10.25 | 1,239,783 |
| 15 Sep 21 |
10.26000 -0.94 |
11.20 | 10.22 | 11.20 | 1,570,937 |
| 14 Sep 21 |
11.20000 +0.17 |
11.38 | 10.97 | 10.97 | 764,135 |
| 13 Sep 21 |
11.03000 -0.18 |
11.40 | 10.82 | 11.35 | 734,608 |
| 10 Sep 21 |
11.21000 +0.24 |
11.57 | 11.06 | 11.09 | 910,288 |
| 09 Sep 21 |
10.97000 -0.08 |
11.23 | 10.74 | 10.91 | 735,424 |
| 08 Sep 21 |
11.05000 -0.08 |
11.18 | 10.60 | 11.05 | 715,412 |
| 07 Sep 21 |
11.13000 +0.41 |
11.46 | 10.75 | 10.80 | 1,288,061 |
| 03 Sep 21 |
10.72000 +0.23 |
10.96 | 10.49 | 10.51 | 656,639 |
| 02 Sep 21 |
10.49000 +0.21 |
10.72 | 10.31 | 10.36 | 546,825 |
| 01 Sep 21 |
10.28000 +0.18 |
10.58 | 10.17 | 10.33 | 600,293 |
| 31 Aug 21 |
10.10000 +0.23 |
10.13 | 9.73 | 9.87 | 340,560 |
| 30 Aug 21 |
9.87000 -0.33 |
10.33 | 9.73 | 10.30 | 480,350 |
| 27 Aug 21 |
10.20000 +0.08 |
10.50 | 9.96 | 10.02 | 1,291,251 |
| 26 Aug 21 |
10.12000 +0.47 |
10.26 | 9.54 | 9.65 | 1,331,682 |
| 25 Aug 21 |
9.65000 -0.38 |
10.12 | 9.50 | 9.89 | 1,262,856 |
| 24 Aug 21 |
10.03000 +0.96 |
10.42 | 9.39 | 9.60 | 2,686,057 |
| 23 Aug 21 |
9.07000 +0.57 |
9.11 | 8.68 | 8.72 | 447,621 |
| 20 Aug 21 |
8.50000 -0.16 |
8.87 | 8.44 | 8.80 | 1,183,646 |
| 19 Aug 21 |
8.66000 -0.30 |
8.95 | 8.62 | 8.85 | 548,716 |
| 18 Aug 21 |
8.96000 +0.04 |
9.16 | 8.83 | 8.85 | 481,003 |
| 17 Aug 21 |
8.92000 -0.25 |
9.15 | 8.84 | 8.97 | 845,367 |
| 16 Aug 21 |
9.17000 -0.37 |
9.48 | 8.97 | 9.43 | 387,560 |
| 13 Aug 21 |
9.54000 +0.03 |
9.61 | 9.21 | 9.49 | 566,708 |
| 12 Aug 21 |
9.51000 -0.41 |
9.98 | 9.40 | 9.92 | 504,969 |
| 11 Aug 21 |
9.92000 -0.68 |
10.25 | 9.48 | 10.24 | 1,099,164 |
| 10 Aug 21 |
10.60000 +0.24 |
10.64 | 10.23 | 10.44 | 1,103,632 |
| 09 Aug 21 |
10.36000 +0.27 |
10.59 | 9.90 | 10.11 | 917,504 |
| 06 Aug 21 |
10.09000 +0.68 |
10.14 | 9.22 | 9.39 | 1,037,018 |
| 05 Aug 21 |
9.41000 +0.17 |
9.62 | 8.98 | 9.05 | 946,487 |
| 04 Aug 21 |
9.24000 +0.69 |
9.24 | 8.42 | 8.50 | 712,950 |
| 03 Aug 21 |
8.55000 -0.21 |
8.96 | 8.51 | 8.83 | 660,673 |
| 02 Aug 21 |
8.76000 +0.08 |
8.78 | 8.54 | 8.74 | 568,307 |
| 30 Jul 21 |
8.68000 +0.13 |
8.69 | 8.38 | 8.41 | 503,848 |
| 29 Jul 21 |
8.55000 +0.00 |
8.69 | 8.47 | 8.60 | 551,517 |
| 28 Jul 21 |
8.55000 +0.32 |
8.64 | 8.25 | 8.27 | 773,591 |
| 27 Jul 21 |
8.23000 -0.40 |
8.63 | 8.22 | 8.59 | 587,224 |
| 26 Jul 21 |
8.63000 -0.16 |
8.87 | 8.55 | 8.68 | 621,703 |
| 23 Jul 21 |
8.79000 +0.53 |
8.93 | 8.28 | 8.41 | 954,650 |
| 22 Jul 21 |
8.26000 -0.14 |
8.75 | 8.21 | 8.48 | 648,037 |
| 21 Jul 21 |
8.40000 -0.08 |
9.00 | 8.35 | 8.48 | 1,288,274 |
| 20 Jul 21 |
8.48000 +0.04 |
8.61 | 8.08 | 8.50 | 1,339,960 |
| 19 Jul 21 |
8.44000 -0.73 |
9.15 | 8.34 | 8.61 | 1,203,889 |
| 16 Jul 21 |
9.17000 +0.29 |
9.60 | 8.58 | 8.83 | 1,951,746 |
| 15 Jul 21 |
8.88000 +0.67 |
8.88 | 8.05 | 8.24 | 1,978,877 |
| 14 Jul 21 |
8.21000 -0.54 |
8.84 | 8.00 | 8.73 | 2,108,639 |
| 13 Jul 21 |
8.75000 -0.70 |
9.65 | 8.72 | 9.60 | 877,138 |
| 12 Jul 21 |
9.45000 +0.39 |
10.07 | 9.38 | 9.62 | 1,414,142 |
| 09 Jul 21 |
9.06000 +0.79 |
9.56 | 8.65 | 8.78 | 1,039,718 |
| 08 Jul 21 |
8.27000 -0.23 |
8.46 | 8.13 | 8.28 | 986,777 |
| 07 Jul 21 |
8.50000 -0.82 |
9.38 | 8.46 | 9.24 | 953,269 |
| 06 Jul 21 |
9.32000 -0.53 |
9.84 | 9.03 | 9.84 | 634,980 |
| 02 Jul 21 |
9.85000 +0.02 |
10.00 | 9.46 | 9.87 | 300,071 |
| 01 Jul 21 |
9.83000 -0.05 |
10.02 | 9.80 | 9.80 | 391,858 |
| 30 Jun 21 |
9.88000 -0.20 |
9.98 | 9.54 | 9.98 | 559,562 |
| 29 Jun 21 |
10.08000 +0.23 |
10.75 | 9.88 | 10.17 | 1,636,357 |
| 28 Jun 21 |
9.85000 -0.02 |
10.09 | 9.50 | 9.98 | 535,210 |
| 25 Jun 21 |
9.87000 +0.13 |
10.20 | 9.76 | 9.83 | 549,556 |
| 24 Jun 21 |
9.74000 +0.88 |
9.74 | 8.88 | 9.03 | 768,832 |
| 23 Jun 21 |
8.86000 +0.02 |
9.38 | 8.85 | 8.92 | 634,045 |
| 22 Jun 21 |
8.84000 -0.05 |
9.00 | 8.56 | 8.90 | 396,897 |
| 21 Jun 21 |
8.89000 -0.19 |
9.19 | 8.73 | 9.11 | 457,036 |
| 18 Jun 21 |
9.08000 +0.07 |
9.23 | 8.98 | 9.01 | 555,813 |
| 17 Jun 21 |
9.01000 -0.17 |
9.31 | 9.00 | 9.06 | 590,591 |
| 16 Jun 21 |
9.18000 -0.29 |
9.52 | 9.05 | 9.47 | 608,674 |
| 15 Jun 21 |
9.47000 -0.50 |
9.67 | 8.40 | 9.39 | 2,986,045 |
| 14 Jun 21 |
9.97000 -0.79 |
10.87 | 9.95 | 10.82 | 1,177,452 |
| 11 Jun 21 |
10.76000 -0.11 |
11.90 | 10.42 | 11.50 | 837,352 |
| 10 Jun 21 |
10.87000 +0.00 |
11.07 | 10.37 | 10.90 | 1,133,800 |