FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Innovage Holding Corporation
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.15000 +0.27 |
9.27 | 8.83 | 8.94 | 814,514 |
| 19 Oct 26 |
8.88000 +0.03 |
8.96 | 8.81 | 8.88 | 271,016 |
| 16 Oct 26 |
8.85000 -0.13 |
9.08 | 8.79 | 9.02 | 381,987 |
| 15 Oct 26 |
8.98000 -0.10 |
9.23 | 8.91 | 9.18 | 307,891 |
| 14 Oct 26 |
9.08000 +0.06 |
9.12 | 8.94 | 8.95 | 341,476 |
| 13 Oct 26 |
9.02000 -0.13 |
9.23 | 8.94 | 9.17 | 457,325 |
| 12 Oct 26 |
9.15000 +0.05 |
9.22 | 9.04 | 9.04 | 295,773 |
| 09 Oct 26 |
9.10000 -0.01 |
9.27 | 9.08 | 9.11 | 343,082 |
| 08 Oct 26 |
9.11000 -0.02 |
9.18 | 8.91 | 9.18 | 1,171,148 |
| 07 Oct 26 |
9.13000 +0.13 |
9.19 | 8.91 | 8.91 | 342,156 |
| 06 Oct 26 |
9.00000 +0.00 |
9.16 | 8.89 | 9.01 | 361,316 |
| 05 Oct 26 |
9.00000 +0.04 |
9.07 | 8.84 | 9.01 | 496,681 |
| 02 Oct 26 |
8.96000 +0.16 |
9.08 | 8.74 | 8.90 | 1,178,399 |
| 01 Oct 26 |
8.80000 +0.00 |
9.00 | 8.60 | 8.78 | 461,960 |
| 30 Sep 26 |
8.80000 -0.18 |
8.95 | 8.72 | 8.95 | 749,486 |
| 29 Sep 26 |
8.98000 +0.09 |
9.00 | 8.69 | 8.80 | 728,971 |
| 28 Sep 26 |
8.89000 -0.11 |
9.26 | 8.82 | 8.99 | 725,505 |
| 25 Sep 26 |
9.00000 +0.16 |
9.12 | 8.40 | 8.79 | 1,544,300 |
| 24 Sep 26 |
8.84000 -0.16 |
9.03 | 8.55 | 9.03 | 1,296,004 |
| 23 Sep 26 |
9.00000 -1.65 |
9.75 | 8.92 | 9.73 | 6,584,750 |
| 22 Sep 26 |
10.65500 +0.05 |
10.81 | 10.45 | 10.63 | 339,759 |
| 21 Sep 26 |
10.60000 -0.32 |
10.93 | 10.51 | 10.92 | 238,629 |
| 18 Sep 26 |
10.92000 +0.22 |
10.95 | 10.50 | 10.70 | 315,563 |
| 17 Sep 26 |
10.70000 -0.15 |
11.10 | 10.66 | 10.98 | 187,739 |
| 16 Sep 26 |
10.85000 -0.07 |
11.05 | 10.69 | 10.90 | 211,869 |
| 15 Sep 26 |
10.92000 +0.15 |
10.94 | 10.49 | 10.72 | 239,226 |
| 14 Sep 26 |
10.77000 +0.02 |
11.22 | 10.70 | 10.80 | 205,161 |
| 11 Sep 26 |
10.75000 +0.15 |
11.44 | 10.66 | 10.92 | 190,047 |
| 10 Sep 26 |
10.60000 -0.43 |
11.14 | 10.40 | 10.95 | 286,606 |
| 09 Sep 26 |
11.03000 +0.51 |
12.20 | 10.92 | 11.70 | 921,777 |
| 08 Sep 26 |
10.52000 -0.23 |
10.68 | 10.23 | 10.68 | 546,749 |
| 04 Sep 26 |
10.75000 -0.02 |
11.05 | 10.59 | 10.74 | 161,443 |
| 03 Sep 26 |
10.77000 -0.04 |
10.92 | 10.61 | 10.88 | 122,982 |
| 02 Sep 26 |
10.81000 -0.02 |
11.23 | 10.69 | 10.89 | 232,438 |
| 01 Sep 26 |
10.83000 +0.03 |
11.23 | 10.78 | 10.78 | 184,813 |
| 31 Aug 26 |
10.80000 -0.06 |
10.89 | 10.54 | 10.79 | 249,766 |
| 28 Aug 26 |
10.86000 -0.17 |
11.05 | 10.75 | 11.05 | 131,762 |
| 27 Aug 26 |
11.03000 -0.01 |
11.12 | 10.89 | 10.99 | 191,776 |
| 26 Aug 26 |
11.04000 +0.12 |
11.27 | 10.88 | 10.88 | 143,345 |
| 25 Aug 26 |
10.92000 -0.10 |
11.24 | 10.81 | 11.04 | 149,331 |
| 24 Aug 26 |
11.02000 +0.06 |
11.31 | 10.75 | 10.96 | 195,309 |
| 21 Aug 26 |
10.96000 +0.24 |
11.98 | 10.83 | 11.26 | 366,079 |
| 20 Aug 26 |
10.72000 -0.22 |
11.10 | 10.59 | 10.85 | 124,242 |
| 19 Aug 26 |
10.94000 -0.16 |
11.41 | 10.80 | 11.22 | 158,035 |
| 18 Aug 26 |
11.10000 +0.43 |
11.13 | 10.64 | 10.64 | 198,912 |
| 17 Aug 26 |
10.67000 +0.06 |
10.78 | 10.40 | 10.64 | 175,719 |
| 14 Aug 26 |
10.61000 -0.04 |
10.80 | 10.51 | 10.63 | 213,501 |
| 13 Aug 26 |
10.65000 +0.22 |
10.79 | 10.37 | 10.53 | 117,542 |
| 12 Aug 26 |
10.43000 +0.20 |
10.52 | 10.09 | 10.26 | 143,892 |
| 11 Aug 26 |
10.23000 -0.67 |
10.91 | 10.20 | 10.91 | 205,361 |
| 10 Aug 26 |
10.90000 -0.28 |
11.40 | 10.80 | 11.05 | 214,564 |
| 07 Aug 26 |
11.18000 +0.20 |
11.22 | 10.76 | 11.04 | 277,826 |
| 06 Aug 26 |
10.98000 -0.11 |
11.02 | 10.70 | 11.01 | 146,062 |
| 05 Aug 26 |
11.09000 +0.24 |
11.18 | 10.73 | 10.89 | 165,318 |
| 04 Aug 26 |
10.85000 -0.38 |
11.35 | 10.53 | 11.29 | 285,200 |
| 03 Aug 26 |
11.23000 -0.13 |
11.87 | 11.18 | 11.41 | 346,927 |
| 31 Jul 26 |
11.36000 -0.24 |
11.77 | 10.95 | 11.66 | 351,620 |
| 30 Jul 26 |
11.60000 +0.13 |
11.74 | 11.36 | 11.64 | 150,412 |
| 29 Jul 26 |
11.47000 -0.34 |
11.89 | 11.44 | 11.72 | 169,521 |
| 28 Jul 26 |
11.81000 +0.33 |
11.92 | 11.35 | 11.62 | 295,513 |
| 27 Jul 26 |
11.48000 -0.08 |
11.96 | 11.37 | 11.59 | 236,597 |
| 24 Jul 26 |
11.56000 +0.37 |
11.74 | 11.19 | 11.30 | 172,529 |
| 23 Jul 26 |
11.19000 -0.49 |
11.63 | 10.93 | 11.53 | 224,038 |
| 22 Jul 26 |
11.68000 -0.16 |
11.86 | 11.55 | 11.78 | 266,491 |
| 21 Jul 26 |
11.84000 +0.76 |
11.87 | 11.00 | 11.07 | 361,478 |
| 20 Jul 26 |
11.08000 -0.42 |
11.59 | 11.03 | 11.58 | 333,996 |
| 17 Jul 26 |
11.50000 -0.37 |
11.86 | 11.33 | 11.67 | 322,027 |
| 16 Jul 26 |
11.87000 +0.29 |
12.61 | 11.40 | 11.58 | 407,737 |
| 15 Jul 26 |
11.58000 -0.03 |
11.93 | 11.44 | 11.57 | 292,642 |
| 14 Jul 26 |
11.61000 +0.34 |
11.85 | 11.06 | 11.30 | 353,361 |
| 13 Jul 26 |
11.27000 -0.25 |
11.93 | 11.22 | 11.47 | 288,060 |
| 10 Jul 26 |
11.52000 -0.37 |
11.83 | 11.23 | 11.82 | 202,051 |
| 09 Jul 26 |
11.89000 +0.37 |
11.89 | 11.42 | 11.52 | 156,979 |
| 08 Jul 26 |
11.52000 -0.13 |
11.63 | 11.34 | 11.58 | 296,620 |
| 07 Jul 26 |
11.65000 -0.46 |
12.34 | 11.53 | 12.11 | 345,917 |
| 06 Jul 26 |
12.11000 +0.12 |
12.44 | 11.57 | 11.93 | 431,377 |
| 02 Jul 26 |
11.99000 +0.28 |
12.28 | 11.61 | 11.71 | 368,180 |
| 01 Jul 26 |
11.71000 -0.14 |
12.30 | 11.53 | 11.90 | 464,889 |
| 30 Jun 26 |
11.85000 +0.24 |
12.64 | 11.38 | 11.52 | 948,876 |
| 29 Jun 26 |
11.61000 +0.82 |
11.68 | 10.56 | 10.82 | 836,112 |
| 26 Jun 26 |
10.79000 +0.44 |
10.88 | 10.39 | 10.39 | 1,307,177 |
| 25 Jun 26 |
10.35000 +0.68 |
10.38 | 9.53 | 9.67 | 355,673 |
| 24 Jun 26 |
9.67000 +0.35 |
9.90 | 9.32 | 9.32 | 420,454 |
| 23 Jun 26 |
9.32000 +0.11 |
9.51 | 9.20 | 9.21 | 256,299 |
| 22 Jun 26 |
9.21000 +0.24 |
9.48 | 8.94 | 8.94 | 363,482 |
| 18 Jun 26 |
8.97000 -0.18 |
9.36 | 8.87 | 9.27 | 990,532 |
| 17 Jun 26 |
9.15000 -0.13 |
9.49 | 8.93 | 9.21 | 315,893 |
| 16 Jun 26 |
9.28000 +0.12 |
9.44 | 9.12 | 9.22 | 404,604 |
| 15 Jun 26 |
9.16000 +0.05 |
9.28 | 8.75 | 9.15 | 331,329 |
| 12 Jun 26 |
9.11000 -0.04 |
9.47 | 9.06 | 9.14 | 359,113 |
| 11 Jun 26 |
9.15000 +0.83 |
9.25 | 8.30 | 8.36 | 357,334 |
| 10 Jun 26 |
8.32000 +0.63 |
8.34 | 7.47 | 7.68 | 383,979 |
| 09 Jun 26 |
7.69000 +0.32 |
7.74 | 7.40 | 7.41 | 558,736 |
| 08 Jun 26 |
7.37000 +0.07 |
7.52 | 7.20 | 7.35 | 338,011 |
| 05 Jun 26 |
7.30000 +0.10 |
7.51 | 7.14 | 7.19 | 339,986 |
| 04 Jun 26 |
7.20000 +0.12 |
7.36 | 7.08 | 7.17 | 400,823 |
| 03 Jun 26 |
7.08000 -0.14 |
7.21 | 7.04 | 7.20 | 246,840 |
| 02 Jun 26 |
7.22000 -0.08 |
7.54 | 7.21 | 7.30 | 381,166 |
| 01 Jun 26 |
7.30000 -0.29 |
7.63 | 7.27 | 7.45 | 363,629 |
| 29 May 26 |
7.59000 +0.08 |
7.63 | 7.34 | 7.47 | 298,756 |
| 28 May 26 |
7.51000 +0.08 |
7.56 | 7.34 | 7.42 | 150,679 |
| 27 May 26 |
7.43000 +0.08 |
7.50 | 7.31 | 7.31 | 178,801 |
| 26 May 26 |
7.35000 +0.15 |
7.37 | 7.19 | 7.23 | 233,473 |
| 22 May 26 |
7.20000 -0.17 |
7.59 | 7.18 | 7.41 | 247,538 |
| 21 May 26 |
7.37000 -0.14 |
7.43 | 7.27 | 7.41 | 237,816 |
| 20 May 26 |
7.51000 +0.30 |
7.52 | 7.10 | 7.21 | 304,782 |
| 19 May 26 |
7.21000 -0.04 |
7.36 | 7.18 | 7.22 | 242,323 |
| 18 May 26 |
7.25000 +0.13 |
7.54 | 7.15 | 7.15 | 244,374 |
| 15 May 26 |
7.12000 -0.31 |
7.38 | 7.10 | 7.38 | 194,628 |
| 14 May 26 |
7.43000 +0.04 |
7.57 | 7.28 | 7.42 | 318,813 |
| 13 May 26 |
7.39000 -0.16 |
7.54 | 7.17 | 7.28 | 324,050 |
| 12 May 26 |
7.55000 +0.19 |
7.66 | 7.25 | 7.36 | 325,225 |
| 11 May 26 |
7.36000 -0.21 |
7.44 | 7.00 | 7.31 | 587,058 |
| 08 May 26 |
7.57000 -0.51 |
8.09 | 7.55 | 8.06 | 392,759 |
| 07 May 26 |
8.08000 -0.04 |
8.30 | 8.05 | 8.23 | 254,160 |
| 06 May 26 |
8.12000 +0.16 |
8.57 | 7.08 | 7.65 | 560,804 |
| 05 May 26 |
7.96000 -0.21 |
8.22 | 7.84 | 8.18 | 273,891 |
| 04 May 26 |
8.17000 -0.15 |
8.36 | 8.15 | 8.30 | 145,518 |
| 01 May 26 |
8.32000 +0.17 |
8.36 | 8.05 | 8.17 | 125,850 |
| 30 Apr 26 |
8.15000 +0.08 |
8.16 | 7.88 | 8.01 | 140,685 |
| 29 Apr 26 |
8.07000 -0.20 |
8.28 | 7.97 | 8.24 | 139,917 |
| 28 Apr 26 |
8.27000 +0.18 |
8.32 | 8.05 | 8.10 | 216,825 |
| 27 Apr 26 |
8.09000 +0.14 |
8.19 | 7.93 | 7.93 | 198,099 |
| 24 Apr 26 |
7.95000 +0.21 |
7.98 | 7.50 | 7.69 | 275,219 |
| 23 Apr 26 |
7.74000 +0.09 |
7.81 | 7.56 | 7.67 | 133,598 |
| 22 Apr 26 |
7.65000 +0.06 |
7.90 | 7.52 | 7.64 | 179,195 |
| 21 Apr 26 |
7.59000 -0.36 |
8.06 | 7.53 | 7.98 | 260,883 |
| 20 Apr 26 |
7.95000 -0.29 |
8.25 | 7.94 | 8.16 | 152,066 |
| 17 Apr 26 |
8.24000 -0.13 |
8.62 | 8.16 | 8.49 | 269,982 |
| 16 Apr 26 |
8.37000 +0.22 |
8.37 | 8.12 | 8.13 | 245,618 |
| 15 Apr 26 |
8.15000 -0.02 |
8.25 | 8.02 | 8.15 | 222,327 |
| 14 Apr 26 |
8.17000 +0.03 |
8.39 | 8.13 | 8.15 | 186,994 |
| 13 Apr 26 |
8.14000 -0.06 |
8.28 | 8.00 | 8.11 | 275,366 |
| 10 Apr 26 |
8.20000 -0.29 |
8.49 | 8.06 | 8.49 | 258,215 |
| 09 Apr 26 |
8.49000 +0.14 |
8.63 | 8.26 | 8.38 | 270,858 |
| 08 Apr 26 |
8.35000 +0.46 |
8.41 | 8.08 | 8.14 | 335,117 |
| 07 Apr 26 |
7.89000 -0.08 |
8.09 | 7.73 | 7.91 | 276,203 |
| 06 Apr 26 |
7.97000 +0.36 |
8.06 | 7.55 | 7.60 | 327,171 |
| 02 Apr 26 |
7.61000 -0.41 |
7.83 | 7.44 | 7.82 | 276,585 |
| 01 Apr 26 |
8.02000 +0.00 |
8.21 | 8.00 | 8.11 | 251,109 |
| 31 Mar 26 |
8.02000 +0.15 |
8.06 | 7.80 | 8.06 | 266,765 |
| 30 Mar 26 |
7.87000 -0.04 |
7.99 | 7.72 | 7.91 | 296,475 |
| 27 Mar 26 |
7.91000 -0.01 |
7.96 | 7.73 | 7.90 | 268,716 |
| 26 Mar 26 |
7.92000 -0.21 |
8.30 | 7.78 | 7.92 | 357,128 |
| 25 Mar 26 |
8.13000 +0.26 |
8.14 | 7.79 | 8.00 | 268,372 |
| 24 Mar 26 |
7.87000 -0.09 |
8.02 | 7.71 | 7.86 | 283,035 |
| 23 Mar 26 |
7.96000 +0.21 |
8.12 | 7.79 | 7.83 | 305,174 |
| 20 Mar 26 |
7.75000 -0.61 |
8.36 | 7.69 | 8.36 | 392,047 |
| 19 Mar 26 |
8.36000 +0.12 |
8.39 | 8.00 | 8.15 | 663,865 |
| 18 Mar 26 |
8.24000 -0.28 |
8.71 | 8.16 | 8.55 | 340,862 |
| 17 Mar 26 |
8.52000 -0.21 |
9.03 | 8.51 | 8.81 | 334,671 |
| 16 Mar 26 |
8.73000 +0.34 |
8.90 | 8.50 | 8.50 | 327,180 |
| 13 Mar 26 |
8.39000 +0.06 |
8.45 | 8.15 | 8.38 | 182,125 |
| 12 Mar 26 |
8.33000 -0.26 |
8.58 | 8.30 | 8.51 | 187,438 |
| 11 Mar 26 |
8.59000 -0.15 |
8.67 | 8.25 | 8.66 | 238,248 |
| 10 Mar 26 |
8.74000 -0.02 |
9.05 | 8.63 | 8.75 | 297,864 |
| 09 Mar 26 |
8.76000 -0.22 |
8.98 | 8.37 | 8.78 | 342,745 |
| 06 Mar 26 |
8.98000 -0.55 |
9.48 | 8.70 | 9.17 | 353,998 |
| 05 Mar 26 |
9.53000 -1.07 |
10.58 | 9.25 | 10.38 | 653,265 |
| 04 Mar 26 |
10.60000 +1.11 |
10.69 | 9.10 | 9.55 | 747,590 |
| 03 Mar 26 |
9.49000 +0.22 |
9.76 | 8.92 | 9.25 | 439,816 |
| 02 Mar 26 |
9.27000 +0.31 |
9.31 | 8.66 | 8.79 | 367,156 |
| 27 Feb 26 |
8.96000 -0.34 |
9.64 | 8.88 | 9.38 | 313,147 |
| 26 Feb 26 |
9.30000 +0.40 |
9.31 | 8.75 | 8.90 | 389,127 |
| 25 Feb 26 |
8.90000 -0.02 |
9.08 | 8.65 | 8.91 | 293,037 |
| 24 Feb 26 |
8.92000 +0.00 |
9.28 | 8.52 | 9.05 | 450,279 |
| 23 Feb 26 |
8.92000 +0.76 |
9.19 | 8.31 | 8.31 | 453,198 |
| 20 Feb 26 |
8.16000 +0.08 |
8.39 | 7.81 | 8.06 | 268,107 |
| 19 Feb 26 |
8.08000 +0.10 |
8.21 | 7.76 | 7.96 | 200,944 |
| 18 Feb 26 |
7.98000 -0.50 |
8.50 | 7.87 | 8.49 | 253,214 |
| 17 Feb 26 |
8.48000 +0.12 |
8.75 | 8.19 | 8.38 | 258,344 |
| 13 Feb 26 |
8.36000 +0.01 |
8.81 | 8.19 | 8.34 | 202,336 |
| 12 Feb 26 |
8.35000 +0.17 |
8.54 | 7.97 | 8.20 | 315,778 |
| 11 Feb 26 |
8.18000 -0.19 |
8.43 | 7.72 | 8.37 | 403,407 |
| 10 Feb 26 |
8.37000 -0.36 |
9.18 | 8.25 | 8.87 | 675,963 |
| 09 Feb 26 |
8.73000 +0.37 |
8.91 | 8.28 | 8.51 | 491,736 |
| 06 Feb 26 |
8.36000 +0.89 |
8.40 | 7.52 | 7.66 | 584,490 |
| 05 Feb 26 |
7.47000 -0.31 |
7.88 | 7.20 | 7.81 | 522,796 |
| 04 Feb 26 |
7.78000 +2.12 |
8.09 | 6.20 | 6.50 | 2,054,840 |
| 03 Feb 26 |
5.66000 -0.04 |
5.91 | 5.55 | 5.74 | 174,775 |
| 02 Feb 26 |
5.70000 +0.15 |
5.86 | 5.38 | 5.55 | 120,439 |
| 30 Jan 26 |
5.55000 -0.14 |
5.82 | 5.45 | 5.67 | 67,666 |
| 29 Jan 26 |
5.69000 +0.19 |
5.74 | 5.42 | 5.52 | 85,249 |
| 28 Jan 26 |
5.50000 -0.26 |
5.90 | 5.40 | 5.81 | 99,942 |
| 27 Jan 26 |
5.76000 -0.28 |
6.04 | 5.73 | 6.04 | 128,743 |
| 26 Jan 26 |
6.04000 +0.21 |
6.07 | 5.79 | 5.87 | 107,408 |
| 23 Jan 26 |
5.83000 -0.11 |
5.93 | 5.72 | 5.93 | 128,338 |
| 22 Jan 26 |
5.94000 -0.01 |
6.08 | 5.85 | 5.98 | 110,045 |
| 21 Jan 26 |
5.95000 +0.01 |
6.06 | 5.83 | 5.99 | 75,507 |
| 20 Jan 26 |
5.94000 +0.09 |
6.03 | 5.70 | 5.73 | 99,416 |
| 16 Jan 26 |
5.85000 +0.00 |
6.02 | 5.78 | 5.84 | 138,062 |
| 15 Jan 26 |
5.85000 +0.31 |
5.90 | 5.52 | 5.55 | 135,715 |
| 14 Jan 26 |
5.54000 -0.16 |
5.76 | 5.38 | 5.68 | 101,884 |
| 13 Jan 26 |
5.70000 +0.14 |
5.86 | 5.33 | 5.56 | 94,723 |
| 12 Jan 26 |
5.56000 +0.26 |
5.58 | 5.21 | 5.25 | 84,475 |
| 09 Jan 26 |
5.30000 -0.18 |
5.57 | 5.29 | 5.49 | 87,686 |
| 08 Jan 26 |
5.48000 +0.18 |
5.57 | 5.30 | 5.30 | 96,251 |
| 07 Jan 26 |
5.30000 -0.10 |
5.48 | 5.26 | 5.42 | 59,641 |
| 06 Jan 26 |
5.40000 -0.08 |
5.63 | 5.28 | 5.44 | 116,744 |
| 05 Jan 26 |
5.48000 +0.29 |
5.48 | 5.17 | 5.24 | 92,350 |
| 02 Jan 26 |
5.19000 +0.00 |
5.36 | 5.16 | 5.25 | 53,492 |
| 31 Dec 25 |
5.19000 -0.07 |
5.25 | 5.14 | 5.24 | 118,285 |
| 30 Dec 25 |
5.26000 -0.12 |
5.45 | 5.13 | 5.38 | 150,458 |
| 29 Dec 25 |
5.38000 -0.16 |
5.54 | 5.36 | 5.54 | 113,041 |
| 26 Dec 25 |
5.54000 -0.06 |
5.84 | 5.47 | 5.65 | 91,030 |
| 24 Dec 25 |
5.60000 -0.11 |
5.73 | 5.51 | 5.73 | 54,302 |
| 23 Dec 25 |
5.71000 +0.03 |
5.85 | 5.53 | 5.66 | 73,177 |
| 22 Dec 25 |
5.68000 -0.32 |
6.10 | 5.67 | 5.99 | 120,555 |
| 19 Dec 25 |
6.00000 +0.01 |
6.16 | 5.66 | 5.96 | 296,876 |
| 18 Dec 25 |
5.99000 +0.11 |
6.15 | 5.81 | 5.92 | 183,325 |
| 17 Dec 25 |
5.88000 +0.33 |
5.94 | 5.48 | 5.55 | 206,170 |
| 16 Dec 25 |
5.55000 -0.27 |
5.80 | 5.38 | 5.80 | 207,248 |
| 15 Dec 25 |
5.82000 +0.42 |
5.87 | 5.36 | 5.42 | 299,180 |
| 12 Dec 25 |
5.40000 +0.04 |
5.49 | 5.30 | 5.38 | 139,531 |
| 11 Dec 25 |
5.36000 +0.21 |
5.45 | 5.13 | 5.13 | 184,201 |
| 10 Dec 25 |
5.15000 +0.10 |
5.26 | 4.80 | 5.05 | 239,249 |
| 09 Dec 25 |
5.05000 +0.26 |
5.07 | 4.70 | 4.76 | 174,541 |
| 08 Dec 25 |
4.79000 -0.24 |
5.22 | 4.77 | 5.08 | 118,135 |
| 05 Dec 25 |
5.03000 -0.12 |
5.20 | 4.97 | 5.17 | 158,406 |
| 04 Dec 25 |
5.15000 +0.07 |
5.21 | 5.00 | 5.05 | 171,002 |
| 03 Dec 25 |
5.08000 +0.03 |
5.19 | 4.94 | 5.12 | 311,148 |
| 02 Dec 25 |
5.05000 -0.42 |
5.52 | 4.97 | 5.52 | 149,125 |
| 01 Dec 25 |
5.47000 +0.19 |
5.74 | 5.20 | 5.31 | 255,139 |
| 28 Nov 25 |
5.28000 +0.32 |
5.28 | 4.96 | 4.99 | 108,755 |
| 26 Nov 25 |
4.96000 -0.36 |
5.41 | 4.91 | 5.36 | 236,183 |
| 25 Nov 25 |
5.32000 +0.00 |
5.50 | 5.17 | 5.32 | 97,503 |
| 24 Nov 25 |
5.32000 +0.07 |
5.47 | 5.05 | 5.29 | 201,747 |
| 21 Nov 25 |
5.25000 +0.30 |
5.52 | 4.91 | 4.97 | 206,521 |
| 20 Nov 25 |
4.95000 -0.08 |
5.31 | 4.93 | 5.10 | 140,016 |
| 19 Nov 25 |
5.03000 -0.56 |
5.61 | 4.94 | 5.60 | 203,075 |
| 18 Nov 25 |
5.59000 +0.62 |
5.67 | 4.89 | 4.91 | 261,990 |
| 17 Nov 25 |
4.97000 +0.13 |
5.19 | 4.85 | 4.87 | 150,430 |
| 14 Nov 25 |
4.84000 -0.52 |
5.39 | 4.80 | 5.27 | 306,522 |
| 13 Nov 25 |
5.36000 -0.33 |
5.83 | 5.14 | 5.64 | 380,383 |
| 12 Nov 25 |
5.69000 +0.27 |
6.26 | 5.34 | 5.41 | 750,921 |
| 11 Nov 25 |
5.42000 +0.37 |
5.55 | 5.00 | 5.03 | 260,786 |
| 10 Nov 25 |
5.05000 -0.24 |
5.40 | 4.65 | 5.40 | 217,778 |
| 07 Nov 25 |
5.29000 +0.41 |
5.31 | 4.53 | 4.79 | 351,906 |
| 06 Nov 25 |
4.88000 +0.89 |
4.90 | 4.17 | 4.30 | 246,023 |
| 05 Nov 25 |
3.99000 -0.85 |
5.32 | 3.93 | 4.84 | 288,767 |
| 04 Nov 25 |
4.84000 +0.10 |
4.93 | 4.40 | 4.60 | 182,883 |
| 03 Nov 25 |
4.74000 +0.25 |
4.77 | 4.42 | 4.57 | 79,520 |
| 31 Oct 25 |
4.49000 -0.12 |
4.85 | 4.38 | 4.60 | 46,702 |
| 30 Oct 25 |
4.61000 -0.21 |
5.14 | 4.57 | 4.71 | 81,639 |
| 29 Oct 25 |
4.82000 -0.26 |
5.20 | 4.70 | 5.05 | 72,751 |
| 28 Oct 25 |
5.08000 +0.06 |
5.25 | 4.91 | 5.02 | 66,562 |
| 27 Oct 25 |
5.02000 -0.25 |
5.39 | 4.98 | 5.30 | 74,001 |
| 24 Oct 25 |
5.27000 +0.05 |
5.41 | 5.03 | 5.30 | 38,428 |
| 23 Oct 25 |
5.22000 +0.10 |
5.24 | 4.87 | 5.13 | 39,970 |
| 22 Oct 25 |
5.12000 +0.00 |
5.20 | 4.90 | 5.12 | 83,624 |
| 21 Oct 25 |
5.12000 -0.23 |
5.24 | 4.84 | 5.19 | 112,553 |
| 20 Oct 25 |
5.35000 +0.01 |
5.55 | 5.16 | 5.45 | 55,887 |
| 17 Oct 25 |
5.33500 -0.16 |
5.58 | 5.21 | 5.50 | 48,550 |
| 16 Oct 25 |
5.50000 -0.22 |
5.82 | 5.39 | 5.81 | 43,211 |
| 15 Oct 25 |
5.72000 -0.08 |
6.16 | 5.32 | 5.99 | 89,559 |
| 14 Oct 25 |
5.80000 +0.25 |
6.16 | 5.67 | 5.70 | 154,187 |
| 13 Oct 25 |
5.55000 +0.44 |
5.62 | 5.28 | 5.33 | 79,486 |
| 10 Oct 25 |
5.11000 -0.83 |
6.03 | 5.10 | 6.03 | 45,726 |
| 09 Oct 25 |
5.94000 +0.10 |
6.08 | 5.56 | 5.84 | 131,229 |
| 08 Oct 25 |
5.84000 +0.63 |
5.96 | 5.20 | 5.30 | 83,577 |
| 07 Oct 25 |
5.21000 +0.06 |
5.29 | 5.10 | 5.23 | 49,805 |
| 06 Oct 25 |
5.15000 +0.14 |
5.38 | 5.02 | 5.04 | 46,660 |
| 03 Oct 25 |
5.01000 +0.03 |
5.06 | 4.87 | 5.06 | 10,219 |
| 02 Oct 25 |
4.98000 -0.21 |
5.23 | 4.89 | 5.23 | 23,115 |
| 01 Oct 25 |
5.19000 +0.03 |
5.27 | 5.00 | 5.13 | 28,191 |
| 30 Sep 25 |
5.16000 +0.26 |
5.22 | 4.70 | 4.85 | 74,503 |
| 29 Sep 25 |
4.90000 +0.10 |
4.98 | 4.70 | 4.83 | 34,420 |
| 26 Sep 25 |
4.80000 +0.01 |
4.93 | 4.77 | 4.78 | 18,414 |
| 25 Sep 25 |
4.79000 -0.27 |
5.05 | 4.79 | 4.96 | 24,893 |
| 24 Sep 25 |
5.06000 +0.25 |
5.11 | 4.72 | 4.93 | 25,157 |
| 23 Sep 25 |
4.81000 -0.14 |
5.02 | 4.80 | 4.86 | 37,881 |
| 22 Sep 25 |
4.95000 +0.32 |
4.99 | 4.58 | 4.64 | 34,987 |
| 19 Sep 25 |
4.63000 -0.44 |
5.11 | 4.53 | 5.05 | 102,325 |
| 18 Sep 25 |
5.07000 +0.09 |
5.26 | 4.76 | 4.99 | 50,498 |
| 17 Sep 25 |
4.98000 -0.20 |
5.30 | 4.98 | 5.18 | 91,965 |
| 16 Sep 25 |
5.18000 +0.20 |
5.22 | 4.81 | 4.98 | 53,906 |
| 15 Sep 25 |
4.98000 +0.43 |
5.00 | 4.53 | 4.55 | 80,491 |
| 12 Sep 25 |
4.55000 -0.07 |
4.59 | 4.33 | 4.54 | 51,830 |
| 11 Sep 25 |
4.62000 +0.47 |
4.63 | 4.01 | 4.18 | 44,983 |
| 10 Sep 25 |
4.15000 -0.12 |
4.40 | 3.93 | 4.30 | 91,708 |
| 09 Sep 25 |
4.27000 +0.24 |
4.27 | 3.82 | 4.07 | 97,162 |
| 08 Sep 25 |
4.03000 +0.24 |
4.03 | 3.69 | 3.79 | 30,403 |
| 05 Sep 25 |
3.79000 +0.14 |
3.80 | 3.69 | 3.80 | 14,797 |
| 04 Sep 25 |
3.65000 -0.12 |
3.84 | 3.56 | 3.84 | 13,882 |
| 03 Sep 25 |
3.77000 +0.08 |
3.82 | 3.64 | 3.64 | 25,669 |
| 02 Sep 25 |
3.69000 -0.14 |
3.87 | 3.54 | 3.78 | 17,427 |
| 29 Aug 25 |
3.83000 +0.00 |
3.94 | 3.70 | 3.88 | 9,918 |
| 28 Aug 25 |
3.83000 -0.13 |
4.11 | 3.70 | 4.02 | 11,935 |
| 27 Aug 25 |
3.96000 +0.08 |
4.07 | 3.77 | 3.88 | 21,508 |
| 26 Aug 25 |
3.88000 +0.21 |
3.92 | 3.66 | 3.66 | 15,731 |
| 25 Aug 25 |
3.67000 -0.07 |
3.80 | 3.66 | 3.71 | 11,867 |
| 22 Aug 25 |
3.74000 +0.29 |
3.88 | 3.51 | 3.51 | 38,691 |
| 21 Aug 25 |
3.45000 -0.04 |
3.49 | 3.41 | 3.44 | 8,075 |
| 20 Aug 25 |
3.49000 -0.03 |
3.61 | 3.43 | 3.45 | 12,482 |
| 19 Aug 25 |
3.52000 -0.01 |
3.63 | 3.47 | 3.53 | 6,455 |
| 18 Aug 25 |
3.53000 +0.10 |
3.60 | 3.26 | 3.45 | 17,789 |
| 15 Aug 25 |
3.43000 -0.10 |
3.59 | 3.39 | 3.59 | 17,449 |
| 14 Aug 25 |
3.53000 -0.13 |
3.64 | 3.52 | 3.63 | 27,313 |
| 13 Aug 25 |
3.66000 +0.07 |
3.82 | 3.62 | 3.67 | 18,610 |
| 12 Aug 25 |
3.59500 +0.37 |
3.63 | 3.28 | 3.28 | 22,088 |
| 11 Aug 25 |
3.23000 -0.08 |
3.48 | 3.17 | 3.31 | 29,033 |
| 08 Aug 25 |
3.31000 +0.04 |
3.41 | 3.26 | 3.26 | 11,607 |
| 07 Aug 25 |
3.27000 -0.11 |
3.46 | 3.25 | 3.33 | 18,155 |
| 06 Aug 25 |
3.38000 -0.07 |
3.53 | 3.35 | 3.47 | 16,848 |
| 05 Aug 25 |
3.45000 -0.14 |
3.66 | 3.29 | 3.57 | 24,927 |
| 04 Aug 25 |
3.59000 +0.46 |
3.68 | 3.13 | 3.20 | 30,667 |
| 01 Aug 25 |
3.13000 -0.19 |
3.45 | 3.13 | 3.29 | 34,983 |
| 31 Jul 25 |
3.32000 -0.23 |
3.60 | 3.32 | 3.59 | 38,386 |
| 30 Jul 25 |
3.55000 -0.07 |
3.78 | 3.52 | 3.62 | 34,177 |
| 29 Jul 25 |
3.62000 -0.13 |
3.87 | 3.61 | 3.78 | 26,322 |
| 28 Jul 25 |
3.75000 -0.09 |
3.84 | 3.66 | 3.84 | 31,301 |
| 25 Jul 25 |
3.84000 +0.04 |
4.10 | 3.77 | 3.80 | 29,234 |
| 24 Jul 25 |
3.80000 -0.20 |
4.04 | 3.78 | 3.95 | 23,816 |
| 23 Jul 25 |
4.00000 +0.12 |
4.09 | 3.75 | 3.88 | 37,945 |
| 22 Jul 25 |
3.88000 +0.08 |
4.04 | 3.75 | 3.75 | 31,624 |
| 21 Jul 25 |
3.80000 -0.13 |
3.98 | 3.71 | 3.94 | 17,704 |
| 18 Jul 25 |
3.93000 -0.30 |
4.48 | 3.93 | 4.28 | 50,654 |
| 17 Jul 25 |
4.23000 -0.14 |
4.45 | 4.13 | 4.37 | 40,992 |
| 16 Jul 25 |
4.37000 +0.19 |
4.38 | 4.09 | 4.26 | 37,031 |
| 15 Jul 25 |
4.18000 -0.13 |
4.35 | 4.14 | 4.35 | 45,257 |
| 14 Jul 25 |
4.31000 +0.17 |
4.43 | 4.01 | 4.13 | 35,860 |
| 11 Jul 25 |
4.14000 -0.06 |
4.16 | 3.95 | 4.11 | 128,742 |
| 10 Jul 25 |
4.20000 -0.03 |
4.28 | 4.14 | 4.24 | 185,450 |
| 09 Jul 25 |
4.23000 -0.02 |
4.40 | 4.13 | 4.30 | 20,494 |
| 08 Jul 25 |
4.25000 +0.08 |
4.41 | 4.17 | 4.22 | 31,751 |
| 07 Jul 25 |
4.17000 -0.29 |
4.24 | 4.05 | 4.23 | 52,956 |
| 03 Jul 25 |
4.46000 +0.31 |
4.46 | 4.09 | 4.21 | 29,140 |
| 02 Jul 25 |
4.15000 +0.20 |
4.18 | 3.95 | 3.95 | 50,652 |
| 01 Jul 25 |
3.95000 +0.26 |
3.95 | 3.59 | 3.59 | 22,298 |
| 30 Jun 25 |
3.69000 -0.23 |
4.02 | 3.68 | 3.97 | 32,097 |
| 27 Jun 25 |
3.92000 -0.02 |
3.94 | 3.84 | 3.94 | 111,014 |
| 26 Jun 25 |
3.94000 +0.12 |
3.96 | 3.75 | 3.84 | 21,965 |
| 25 Jun 25 |
3.82000 -0.22 |
4.05 | 3.81 | 4.05 | 15,174 |
| 24 Jun 25 |
4.04000 +0.07 |
4.04 | 3.80 | 3.97 | 41,387 |
| 23 Jun 25 |
3.97000 +0.08 |
3.98 | 3.71 | 3.88 | 39,804 |
| 20 Jun 25 |
3.89000 +0.10 |
3.91 | 3.71 | 3.85 | 52,511 |
| 18 Jun 25 |
3.79000 +0.05 |
3.84 | 3.62 | 3.73 | 37,780 |
| 17 Jun 25 |
3.74000 +0.06 |
3.78 | 3.63 | 3.65 | 37,723 |
| 16 Jun 25 |
3.68000 +0.14 |
3.70 | 3.56 | 3.56 | 38,210 |
| 13 Jun 25 |
3.54000 -0.15 |
3.64 | 3.54 | 3.59 | 30,779 |
| 12 Jun 25 |
3.69000 -0.12 |
3.82 | 3.56 | 3.82 | 23,058 |
| 11 Jun 25 |
3.81000 +0.00 |
3.89 | 3.73 | 3.83 | 19,792 |
| 10 Jun 25 |
3.81000 -0.04 |
3.95 | 3.78 | 3.83 | 26,347 |
| 09 Jun 25 |
3.85000 -0.17 |
4.03 | 3.80 | 4.03 | 27,532 |
| 06 Jun 25 |
4.02000 +0.05 |
4.02 | 3.92 | 4.00 | 33,674 |
| 05 Jun 25 |
3.97000 +0.01 |
4.03 | 3.95 | 3.95 | 21,609 |
| 04 Jun 25 |
3.96000 -0.10 |
4.15 | 3.93 | 4.07 | 28,079 |
| 03 Jun 25 |
4.06000 +0.15 |
4.09 | 3.84 | 3.88 | 31,603 |
| 02 Jun 25 |
3.91000 -0.18 |
4.15 | 3.82 | 4.05 | 46,277 |
| 30 May 25 |
4.09000 +0.04 |
4.20 | 3.95 | 4.05 | 43,709 |
| 29 May 25 |
4.05000 +0.00 |
4.09 | 3.97 | 4.08 | 32,529 |
| 28 May 25 |
4.05000 +0.01 |
4.21 | 3.96 | 4.01 | 46,758 |
| 27 May 25 |
4.04000 +0.11 |
4.29 | 3.97 | 3.97 | 25,977 |
| 23 May 25 |
3.93000 -0.09 |
4.00 | 3.89 | 4.00 | 20,525 |
| 22 May 25 |
4.02000 -0.08 |
4.12 | 4.00 | 4.09 | 15,783 |
| 21 May 25 |
4.10000 -0.14 |
4.17 | 4.05 | 4.11 | 25,697 |
| 20 May 25 |
4.24000 +0.05 |
4.25 | 4.11 | 4.19 | 17,784 |
| 19 May 25 |
4.19000 +0.00 |
4.51 | 4.05 | 4.12 | 38,236 |
| 16 May 25 |
4.19000 -0.03 |
4.39 | 4.19 | 4.22 | 43,601 |
| 15 May 25 |
4.22000 +0.12 |
4.26 | 3.99 | 4.15 | 31,437 |
| 14 May 25 |
4.10000 +0.14 |
4.24 | 3.95 | 3.97 | 40,294 |
| 13 May 25 |
3.96000 +0.16 |
4.00 | 3.67 | 3.86 | 32,065 |
| 12 May 25 |
3.80000 +0.16 |
3.82 | 3.52 | 3.75 | 48,476 |
| 09 May 25 |
3.64000 +0.07 |
3.65 | 3.42 | 3.50 | 39,167 |
| 08 May 25 |
3.57000 +0.31 |
3.60 | 3.17 | 3.28 | 40,707 |
| 07 May 25 |
3.26000 +0.41 |
3.31 | 2.85 | 2.85 | 79,460 |
| 06 May 25 |
2.85000 -0.04 |
2.92 | 2.84 | 2.86 | 32,379 |
| 05 May 25 |
2.89000 -0.26 |
3.11 | 2.88 | 3.11 | 34,471 |
| 02 May 25 |
3.15000 +0.17 |
3.15 | 2.97 | 3.00 | 12,883 |
| 01 May 25 |
2.98000 -0.15 |
3.18 | 2.88 | 3.09 | 36,445 |
| 30 Apr 25 |
3.13000 +0.08 |
3.15 | 2.86 | 3.01 | 55,282 |
| 29 Apr 25 |
3.05000 +0.00 |
3.32 | 3.01 | 3.04 | 36,831 |
| 28 Apr 25 |
3.05000 -0.02 |
3.13 | 3.03 | 3.07 | 31,398 |
| 25 Apr 25 |
3.07000 -0.06 |
3.36 | 2.97 | 3.07 | 31,296 |
| 24 Apr 25 |
3.13000 +0.22 |
3.15 | 2.89 | 2.89 | 57,882 |
| 23 Apr 25 |
2.91000 +0.15 |
3.07 | 2.78 | 2.86 | 31,816 |
| 22 Apr 25 |
2.76000 +0.09 |
2.81 | 2.70 | 2.70 | 33,744 |
| 21 Apr 25 |
2.67000 -0.08 |
2.79 | 2.65 | 2.69 | 28,722 |
| 17 Apr 25 |
2.75000 -0.09 |
2.86 | 2.60 | 2.84 | 40,600 |
| 16 Apr 25 |
2.84000 +0.02 |
2.88 | 2.74 | 2.81 | 35,290 |
| 15 Apr 25 |
2.82000 -0.01 |
2.91 | 2.79 | 2.83 | 29,236 |
| 14 Apr 25 |
2.83000 +0.01 |
2.91 | 2.79 | 2.88 | 31,827 |
| 11 Apr 25 |
2.82000 +0.06 |
2.91 | 2.74 | 2.76 | 30,359 |
| 10 Apr 25 |
2.76000 -0.05 |
2.88 | 2.70 | 2.81 | 46,260 |
| 09 Apr 25 |
2.81000 +0.18 |
2.98 | 2.61 | 2.66 | 83,509 |
| 08 Apr 25 |
2.62500 -0.41 |
3.32 | 2.61 | 3.17 | 76,748 |
| 07 Apr 25 |
3.04000 +0.21 |
3.07 | 2.83 | 2.86 | 52,167 |
| 04 Apr 25 |
2.83000 +0.05 |
2.88 | 2.74 | 2.75 | 53,661 |
| 03 Apr 25 |
2.78000 -0.18 |
2.93 | 2.77 | 2.87 | 47,490 |
| 02 Apr 25 |
2.96000 -0.02 |
3.11 | 2.90 | 2.90 | 29,701 |
| 01 Apr 25 |
2.98000 +0.00 |
3.06 | 2.95 | 2.99 | 23,884 |
| 31 Mar 25 |
2.98000 -0.02 |
3.07 | 2.94 | 2.99 | 44,465 |
| 28 Mar 25 |
3.00000 -0.02 |
3.08 | 3.00 | 3.08 | 24,001 |
| 27 Mar 25 |
3.02000 -0.03 |
3.08 | 2.98 | 3.04 | 33,756 |
| 26 Mar 25 |
3.05000 +0.06 |
3.08 | 3.00 | 3.03 | 36,908 |
| 25 Mar 25 |
2.99000 -0.13 |
3.23 | 2.99 | 3.23 | 133,889 |
| 24 Mar 25 |
3.12000 -0.04 |
3.29 | 3.10 | 3.19 | 164,522 |
| 21 Mar 25 |
3.16000 -0.09 |
3.30 | 3.04 | 3.04 | 214,595 |
| 20 Mar 25 |
3.25000 -0.21 |
3.46 | 3.25 | 3.42 | 125,314 |
| 19 Mar 25 |
3.46000 -0.05 |
3.59 | 3.43 | 3.48 | 82,094 |
| 18 Mar 25 |
3.51000 +0.23 |
3.53 | 3.28 | 3.28 | 40,338 |
| 17 Mar 25 |
3.28000 +0.06 |
3.32 | 3.14 | 3.24 | 44,921 |
| 14 Mar 25 |
3.22000 -0.01 |
3.45 | 3.17 | 3.24 | 48,763 |
| 13 Mar 25 |
3.23000 -0.05 |
3.60 | 3.22 | 3.32 | 47,771 |
| 12 Mar 25 |
3.28000 -0.02 |
3.37 | 3.19 | 3.24 | 47,415 |
| 11 Mar 25 |
3.30000 -0.18 |
3.50 | 3.23 | 3.50 | 57,281 |
| 10 Mar 25 |
3.48000 -0.01 |
3.50 | 3.33 | 3.33 | 68,711 |
| 07 Mar 25 |
3.49000 +0.05 |
3.54 | 3.38 | 3.42 | 45,065 |
| 06 Mar 25 |
3.44000 -0.05 |
3.49 | 3.32 | 3.46 | 44,628 |
| 05 Mar 25 |
3.49000 +0.18 |
3.53 | 3.35 | 3.39 | 68,871 |
| 04 Mar 25 |
3.31000 +0.07 |
3.38 | 3.19 | 3.20 | 57,808 |
| 03 Mar 25 |
3.24000 -0.01 |
3.45 | 3.19 | 3.43 | 40,433 |
| 28 Feb 25 |
3.25000 -0.01 |
3.48 | 3.22 | 3.25 | 36,759 |
| 27 Feb 25 |
3.26000 +0.02 |
3.35 | 3.25 | 3.25 | 39,483 |
| 26 Feb 25 |
3.24000 -0.06 |
3.41 | 3.18 | 3.41 | 41,407 |
| 25 Feb 25 |
3.30000 -0.02 |
3.39 | 3.25 | 3.33 | 74,130 |
| 24 Feb 25 |
3.32000 +0.00 |
3.39 | 3.30 | 3.33 | 38,657 |
| 21 Feb 25 |
3.32000 -0.03 |
3.41 | 3.30 | 3.39 | 69,077 |
| 20 Feb 25 |
3.35000 +0.00 |
3.40 | 3.31 | 3.35 | 140,085 |
| 19 Feb 25 |
3.35000 -0.07 |
3.43 | 3.33 | 3.40 | 66,123 |
| 18 Feb 25 |
3.42000 +0.03 |
3.50 | 3.35 | 3.39 | 52,506 |
| 14 Feb 25 |
3.39000 -0.07 |
3.53 | 3.38 | 3.48 | 38,358 |
| 13 Feb 25 |
3.46000 +0.08 |
3.49 | 3.35 | 3.40 | 63,276 |
| 12 Feb 25 |
3.38000 +0.02 |
3.52 | 3.35 | 3.37 | 60,600 |
| 11 Feb 25 |
3.36000 +0.02 |
3.43 | 3.28 | 3.28 | 50,284 |
| 10 Feb 25 |
3.34000 +0.05 |
3.40 | 3.27 | 3.29 | 46,608 |
| 07 Feb 25 |
3.29000 +0.07 |
3.36 | 3.22 | 3.22 | 53,594 |
| 06 Feb 25 |
3.22000 -0.13 |
3.35 | 3.15 | 3.35 | 52,313 |
| 05 Feb 25 |
3.35500 -0.34 |
3.63 | 3.12 | 3.59 | 110,244 |
| 04 Feb 25 |
3.69000 +0.16 |
3.92 | 3.53 | 3.60 | 63,004 |
| 03 Feb 25 |
3.53000 -0.27 |
3.83 | 3.51 | 3.71 | 56,331 |
| 31 Jan 25 |
3.80000 -0.15 |
3.99 | 3.75 | 3.99 | 38,116 |
| 30 Jan 25 |
3.95000 +0.22 |
4.00 | 3.72 | 3.72 | 125,142 |
| 29 Jan 25 |
3.73000 -0.04 |
3.89 | 3.68 | 3.76 | 182,633 |
| 28 Jan 25 |
3.77000 +0.01 |
3.83 | 3.70 | 3.75 | 33,824 |
| 27 Jan 25 |
3.76000 +0.03 |
3.87 | 3.69 | 3.69 | 58,226 |
| 24 Jan 25 |
3.73000 +0.03 |
3.81 | 3.70 | 3.70 | 26,694 |
| 23 Jan 25 |
3.70000 +0.00 |
3.76 | 3.56 | 3.67 | 36,800 |
| 22 Jan 25 |
3.70000 +0.00 |
3.85 | 3.65 | 3.69 | 80,089 |
| 21 Jan 25 |
3.70000 +0.13 |
3.80 | 3.56 | 3.57 | 42,048 |
| 17 Jan 25 |
3.57000 -0.09 |
3.83 | 3.52 | 3.69 | 72,911 |
| 16 Jan 25 |
3.66000 -0.11 |
3.79 | 3.61 | 3.73 | 54,680 |
| 15 Jan 25 |
3.77000 +0.08 |
3.81 | 3.67 | 3.78 | 30,722 |
| 14 Jan 25 |
3.69000 +0.07 |
3.81 | 3.59 | 3.64 | 25,436 |
| 13 Jan 25 |
3.62000 +0.00 |
3.67 | 3.49 | 3.62 | 42,906 |
| 10 Jan 25 |
3.62000 -0.16 |
3.82 | 3.60 | 3.82 | 49,630 |
| 08 Jan 25 |
3.78000 +0.09 |
3.82 | 3.70 | 3.70 | 54,663 |
| 07 Jan 25 |
3.69000 -0.12 |
4.06 | 3.64 | 3.89 | 39,107 |
| 06 Jan 25 |
3.81000 -0.17 |
4.03 | 3.80 | 3.96 | 48,354 |
| 03 Jan 25 |
3.98000 +0.04 |
4.10 | 3.81 | 3.94 | 47,404 |
| 02 Jan 25 |
3.94000 +0.01 |
4.37 | 3.85 | 3.91 | 64,337 |
| 31 Dec 24 |
3.93000 -0.02 |
4.06 | 3.87 | 3.90 | 64,491 |
| 30 Dec 24 |
3.95000 +0.03 |
4.13 | 3.83 | 3.86 | 54,943 |
| 27 Dec 24 |
3.92000 -0.13 |
4.15 | 3.88 | 3.99 | 29,198 |
| 26 Dec 24 |
4.05000 -0.01 |
4.21 | 3.95 | 4.02 | 33,535 |
| 24 Dec 24 |
4.06000 -0.16 |
4.60 | 3.98 | 4.23 | 27,095 |
| 23 Dec 24 |
4.22000 +0.03 |
4.40 | 4.13 | 4.19 | 99,577 |
| 20 Dec 24 |
4.19000 +0.66 |
4.41 | 3.53 | 3.53 | 438,949 |
| 19 Dec 24 |
3.53000 -0.22 |
4.20 | 3.53 | 4.00 | 187,461 |
| 18 Dec 24 |
3.75000 -0.33 |
4.32 | 3.70 | 4.13 | 134,117 |
| 17 Dec 24 |
4.08000 -0.32 |
4.47 | 4.05 | 4.28 | 95,424 |
| 16 Dec 24 |
4.40000 -0.04 |
4.59 | 4.32 | 4.42 | 120,799 |
| 13 Dec 24 |
4.44000 -0.14 |
4.68 | 4.31 | 4.64 | 40,190 |
| 12 Dec 24 |
4.58000 -0.22 |
4.89 | 4.55 | 4.77 | 28,264 |
| 11 Dec 24 |
4.80000 -0.03 |
4.93 | 4.79 | 4.89 | 44,295 |
| 10 Dec 24 |
4.83000 +0.00 |
4.91 | 4.78 | 4.83 | 50,168 |
| 09 Dec 24 |
4.83000 +0.04 |
4.94 | 4.72 | 4.80 | 62,465 |
| 06 Dec 24 |
4.79000 -0.02 |
4.85 | 4.75 | 4.79 | 33,390 |
| 05 Dec 24 |
4.81000 +0.01 |
4.93 | 4.74 | 4.75 | 56,167 |
| 04 Dec 24 |
4.80000 +0.03 |
4.92 | 4.70 | 4.77 | 50,008 |
| 03 Dec 24 |
4.77000 -0.13 |
4.96 | 4.68 | 4.93 | 61,614 |
| 02 Dec 24 |
4.90000 +0.03 |
5.22 | 4.83 | 4.97 | 51,735 |
| 29 Nov 24 |
4.87000 +0.07 |
4.87 | 4.75 | 4.86 | 18,298 |
| 27 Nov 24 |
4.80000 +0.03 |
5.01 | 4.73 | 4.86 | 36,785 |
| 26 Nov 24 |
4.77000 +0.02 |
4.93 | 4.66 | 4.77 | 118,378 |
| 25 Nov 24 |
4.75000 -0.14 |
5.19 | 4.67 | 4.91 | 107,122 |
| 22 Nov 24 |
4.89000 +0.26 |
5.01 | 4.67 | 4.67 | 64,191 |
| 21 Nov 24 |
4.63000 -0.07 |
4.85 | 4.51 | 4.70 | 39,178 |
| 20 Nov 24 |
4.70000 -0.08 |
4.95 | 4.58 | 4.94 | 26,943 |
| 19 Nov 24 |
4.78000 -0.19 |
5.11 | 4.69 | 4.91 | 38,428 |
| 18 Nov 24 |
4.97000 -0.29 |
5.26 | 4.87 | 5.24 | 35,819 |
| 15 Nov 24 |
5.26000 -0.04 |
5.51 | 5.16 | 5.34 | 35,495 |
| 14 Nov 24 |
5.30000 -0.17 |
5.51 | 5.17 | 5.36 | 34,867 |
| 13 Nov 24 |
5.47000 -0.27 |
5.94 | 5.43 | 5.86 | 50,594 |
| 12 Nov 24 |
5.74000 -0.23 |
5.92 | 5.69 | 5.92 | 41,571 |
| 11 Nov 24 |
5.97000 -0.03 |
6.05 | 5.84 | 6.05 | 21,891 |
| 08 Nov 24 |
6.00000 -0.06 |
6.19 | 5.80 | 6.15 | 46,031 |
| 07 Nov 24 |
6.06000 -0.24 |
6.49 | 6.04 | 6.30 | 47,947 |
| 06 Nov 24 |
6.30000 +0.23 |
6.69 | 5.81 | 6.30 | 84,769 |
| 05 Nov 24 |
6.07000 +0.17 |
6.23 | 5.90 | 5.91 | 32,154 |
| 04 Nov 24 |
5.90000 -0.03 |
6.06 | 5.80 | 5.92 | 20,236 |
| 01 Nov 24 |
5.93000 +0.13 |
6.02 | 5.74 | 5.74 | 21,797 |
| 31 Oct 24 |
5.80000 -0.10 |
6.05 | 5.75 | 6.05 | 17,125 |
| 30 Oct 24 |
5.90000 +0.00 |
6.11 | 5.86 | 5.98 | 25,592 |
| 29 Oct 24 |
5.90000 +0.05 |
5.97 | 5.81 | 5.81 | 21,304 |
| 28 Oct 24 |
5.85000 +0.18 |
5.86 | 5.76 | 5.76 | 21,882 |
| 25 Oct 24 |
5.67000 -0.13 |
5.89 | 5.66 | 5.81 | 13,820 |
| 24 Oct 24 |
5.80000 +0.07 |
6.00 | 5.74 | 5.83 | 12,165 |
| 23 Oct 24 |
5.73000 -0.18 |
5.93 | 5.64 | 5.86 | 20,640 |
| 22 Oct 24 |
5.91000 +0.09 |
6.01 | 5.84 | 5.95 | 11,988 |
| 21 Oct 24 |
5.82000 -0.20 |
6.13 | 5.82 | 5.90 | 17,262 |
| 18 Oct 24 |
6.02000 +0.05 |
6.02 | 5.91 | 5.97 | 19,742 |
| 17 Oct 24 |
5.97000 -0.20 |
6.15 | 5.81 | 6.13 | 21,381 |
| 16 Oct 24 |
6.17000 +0.17 |
6.35 | 6.01 | 6.01 | 56,835 |
| 15 Oct 24 |
6.00000 +0.06 |
6.16 | 5.91 | 5.91 | 30,017 |
| 14 Oct 24 |
5.94000 +0.01 |
6.08 | 5.87 | 5.87 | 18,596 |
| 11 Oct 24 |
5.93000 +0.34 |
5.98 | 5.53 | 5.53 | 30,185 |
| 10 Oct 24 |
5.59000 -0.08 |
5.74 | 5.46 | 5.58 | 19,436 |
| 09 Oct 24 |
5.67000 +0.23 |
5.78 | 5.46 | 5.46 | 21,493 |
| 08 Oct 24 |
5.44000 +0.09 |
5.53 | 5.33 | 5.41 | 20,392 |
| 07 Oct 24 |
5.35000 -0.15 |
5.60 | 5.34 | 5.52 | 20,292 |
| 04 Oct 24 |
5.50000 +0.16 |
5.53 | 5.29 | 5.44 | 28,491 |
| 03 Oct 24 |
5.34000 -0.27 |
5.60 | 5.20 | 5.56 | 31,196 |
| 02 Oct 24 |
5.61000 -0.03 |
5.76 | 5.60 | 5.68 | 23,926 |
| 01 Oct 24 |
5.64000 -0.36 |
6.14 | 5.60 | 5.96 | 39,023 |
| 30 Sep 24 |
6.00000 +0.01 |
6.15 | 5.80 | 5.93 | 31,539 |
| 27 Sep 24 |
5.99000 +0.28 |
6.01 | 5.65 | 5.75 | 31,024 |
| 26 Sep 24 |
5.71000 -0.17 |
5.96 | 5.62 | 5.96 | 28,447 |
| 25 Sep 24 |
5.88000 +0.02 |
5.96 | 5.71 | 5.86 | 22,039 |
| 24 Sep 24 |
5.86000 -0.06 |
5.93 | 5.81 | 5.91 | 30,266 |
| 23 Sep 24 |
5.92000 -0.04 |
6.03 | 5.86 | 6.03 | 31,781 |
| 20 Sep 24 |
5.96000 -0.14 |
6.20 | 5.92 | 6.04 | 200,776 |
| 19 Sep 24 |
6.10000 +0.11 |
6.24 | 6.00 | 6.15 | 53,211 |
| 18 Sep 24 |
5.99000 +0.04 |
6.20 | 5.95 | 6.03 | 49,829 |
| 17 Sep 24 |
5.95000 +0.04 |
6.15 | 5.83 | 5.97 | 65,882 |
| 16 Sep 24 |
5.91000 -0.08 |
6.04 | 5.83 | 5.99 | 34,755 |
| 13 Sep 24 |
5.99000 -0.03 |
6.20 | 5.85 | 6.11 | 48,407 |
| 12 Sep 24 |
6.02000 +0.24 |
6.10 | 5.68 | 5.82 | 54,182 |
| 11 Sep 24 |
5.78000 -0.40 |
6.46 | 5.78 | 6.46 | 86,085 |
| 10 Sep 24 |
6.18000 -0.10 |
6.36 | 6.16 | 6.32 | 80,099 |
| 09 Sep 24 |
6.28000 +0.07 |
6.44 | 6.21 | 6.34 | 51,622 |
| 06 Sep 24 |
6.21000 -0.09 |
6.38 | 6.21 | 6.33 | 39,869 |
| 05 Sep 24 |
6.30000 +0.08 |
6.40 | 6.18 | 6.27 | 36,382 |
| 04 Sep 24 |
6.22000 -0.07 |
6.27 | 6.14 | 6.24 | 37,944 |
| 03 Sep 24 |
6.29000 -0.07 |
6.44 | 6.24 | 6.37 | 30,426 |
| 30 Aug 24 |
6.36000 +0.08 |
6.41 | 6.15 | 6.33 | 36,894 |
| 29 Aug 24 |
6.28000 +0.10 |
6.28 | 6.13 | 6.22 | 31,899 |
| 28 Aug 24 |
6.18000 -0.06 |
6.22 | 6.12 | 6.19 | 25,493 |
| 27 Aug 24 |
6.24000 -0.08 |
6.37 | 6.19 | 6.26 | 25,468 |
| 26 Aug 24 |
6.32000 -0.01 |
6.36 | 6.19 | 6.33 | 69,026 |
| 23 Aug 24 |
6.33000 +0.26 |
6.36 | 6.04 | 6.13 | 64,930 |
| 22 Aug 24 |
6.07000 -0.20 |
6.36 | 6.03 | 6.36 | 28,231 |
| 21 Aug 24 |
6.27000 +0.19 |
6.31 | 6.12 | 6.12 | 31,126 |
| 20 Aug 24 |
6.08000 -0.16 |
6.26 | 6.04 | 6.22 | 34,993 |
| 19 Aug 24 |
6.24000 +0.07 |
6.28 | 6.13 | 6.28 | 44,825 |
| 16 Aug 24 |
6.17000 -0.05 |
6.28 | 6.14 | 6.22 | 38,759 |
| 15 Aug 24 |
6.22000 +0.33 |
6.25 | 6.04 | 6.04 | 48,656 |
| 14 Aug 24 |
5.89000 -0.19 |
6.16 | 5.83 | 6.14 | 27,039 |
| 13 Aug 24 |
6.08000 +0.32 |
6.10 | 5.72 | 5.82 | 49,292 |
| 12 Aug 24 |
5.76000 -0.26 |
6.01 | 5.75 | 5.99 | 86,912 |
| 09 Aug 24 |
6.02000 +0.04 |
6.06 | 5.94 | 5.94 | 25,265 |
| 08 Aug 24 |
5.98000 +0.04 |
6.18 | 5.89 | 5.96 | 42,460 |
| 07 Aug 24 |
5.94000 +0.11 |
6.16 | 5.77 | 5.89 | 53,668 |
| 06 Aug 24 |
5.83000 +0.33 |
6.01 | 5.48 | 5.60 | 38,462 |
| 05 Aug 24 |
5.50000 -0.59 |
6.11 | 5.48 | 5.73 | 45,850 |
| 02 Aug 24 |
6.09000 +0.06 |
6.17 | 5.81 | 5.81 | 49,660 |
| 01 Aug 24 |
6.03000 -0.25 |
6.30 | 5.98 | 6.30 | 42,786 |
| 31 Jul 24 |
6.28000 +0.00 |
6.37 | 6.12 | 6.30 | 62,800 |
| 30 Jul 24 |
6.28000 +0.05 |
6.37 | 6.19 | 6.23 | 71,361 |
| 29 Jul 24 |
6.23000 -0.12 |
6.61 | 6.17 | 6.37 | 95,600 |
| 26 Jul 24 |
6.35000 +0.20 |
6.38 | 6.14 | 6.27 | 66,013 |
| 25 Jul 24 |
6.15000 +0.18 |
6.30 | 5.88 | 6.01 | 67,235 |
| 24 Jul 24 |
5.97000 -0.21 |
6.35 | 5.86 | 6.14 | 48,426 |
| 23 Jul 24 |
6.18000 -0.01 |
6.33 | 6.15 | 6.18 | 52,438 |
| 22 Jul 24 |
6.19000 +0.12 |
6.31 | 5.97 | 6.08 | 69,778 |
| 19 Jul 24 |
6.07000 +0.11 |
6.30 | 5.99 | 5.99 | 73,558 |
| 18 Jul 24 |
5.96000 -0.02 |
6.17 | 5.93 | 5.93 | 49,749 |
| 17 Jul 24 |
5.98000 +0.08 |
6.15 | 5.75 | 5.85 | 70,968 |
| 16 Jul 24 |
5.90000 +0.26 |
6.39 | 5.56 | 5.72 | 65,623 |
| 15 Jul 24 |
5.64000 -0.06 |
5.88 | 5.52 | 5.74 | 54,847 |
| 12 Jul 24 |
5.70000 +0.34 |
5.81 | 5.46 | 5.46 | 76,554 |
| 11 Jul 24 |
5.36000 +0.35 |
5.41 | 5.07 | 5.07 | 53,415 |
| 10 Jul 24 |
5.01000 -0.13 |
5.30 | 4.85 | 5.18 | 45,437 |
| 09 Jul 24 |
5.14000 -0.23 |
5.40 | 5.02 | 5.33 | 71,466 |
| 08 Jul 24 |
5.37000 +0.27 |
5.59 | 5.17 | 5.19 | 70,721 |
| 05 Jul 24 |
5.10000 +0.04 |
5.43 | 4.84 | 4.98 | 53,148 |
| 03 Jul 24 |
5.06000 +0.03 |
5.34 | 5.03 | 5.12 | 30,078 |
| 02 Jul 24 |
5.03000 -0.01 |
5.55 | 4.92 | 4.96 | 45,023 |
| 01 Jul 24 |
5.04000 +0.08 |
5.83 | 4.86 | 4.93 | 58,077 |
| 28 Jun 24 |
4.96000 -0.28 |
5.41 | 4.72 | 5.34 | 534,902 |
| 27 Jun 24 |
5.24000 +0.45 |
5.39 | 4.73 | 4.83 | 35,216 |
| 26 Jun 24 |
4.79000 +0.13 |
5.20 | 4.58 | 4.62 | 39,130 |
| 25 Jun 24 |
4.66000 -0.45 |
5.05 | 4.66 | 5.05 | 20,977 |
| 24 Jun 24 |
5.11000 +0.36 |
5.28 | 4.74 | 4.74 | 23,204 |
| 21 Jun 24 |
4.75000 +0.20 |
4.99 | 4.54 | 4.54 | 67,441 |
| 20 Jun 24 |
4.55000 +0.32 |
4.74 | 4.15 | 4.15 | 31,148 |
| 18 Jun 24 |
4.23000 +0.01 |
4.44 | 4.18 | 4.24 | 60,077 |
| 17 Jun 24 |
4.22000 -0.86 |
5.13 | 4.09 | 5.11 | 81,857 |
| 14 Jun 24 |
5.08000 -0.06 |
5.30 | 4.81 | 5.07 | 15,604 |
| 13 Jun 24 |
5.14000 -0.03 |
5.28 | 4.88 | 5.11 | 48,064 |
| 12 Jun 24 |
5.17000 +0.13 |
5.41 | 4.96 | 5.25 | 53,101 |
| 11 Jun 24 |
5.04000 +0.07 |
5.04 | 4.84 | 4.93 | 30,353 |
| 10 Jun 24 |
4.97000 +0.17 |
5.10 | 4.81 | 4.81 | 19,627 |
| 07 Jun 24 |
4.80000 -0.03 |
4.88 | 4.51 | 4.51 | 19,143 |
| 06 Jun 24 |
4.83000 -0.01 |
4.95 | 4.80 | 4.84 | 15,981 |
| 05 Jun 24 |
4.84000 +0.22 |
4.92 | 4.63 | 4.71 | 26,490 |
| 04 Jun 24 |
4.62000 +0.07 |
4.73 | 4.46 | 4.55 | 13,883 |
| 03 Jun 24 |
4.55000 +0.11 |
4.58 | 4.25 | 4.46 | 16,232 |
| 31 May 24 |
4.44000 +0.11 |
4.53 | 4.33 | 4.42 | 20,727 |
| 30 May 24 |
4.33000 +0.29 |
4.39 | 4.01 | 4.01 | 20,565 |
| 29 May 24 |
4.04000 +0.01 |
4.42 | 4.02 | 4.05 | 22,478 |
| 28 May 24 |
4.02500 -0.47 |
4.51 | 3.98 | 4.44 | 46,554 |
| 24 May 24 |
4.50000 +0.00 |
4.60 | 4.31 | 4.60 | 21,344 |
| 23 May 24 |
4.50000 -0.05 |
4.64 | 4.45 | 4.56 | 29,120 |
| 22 May 24 |
4.55000 +0.02 |
4.77 | 4.39 | 4.54 | 62,618 |
| 21 May 24 |
4.53000 +0.22 |
4.69 | 4.31 | 4.31 | 32,615 |
| 20 May 24 |
4.31000 +0.61 |
4.34 | 3.61 | 3.69 | 82,709 |
| 17 May 24 |
3.70000 -0.12 |
3.94 | 3.59 | 3.87 | 30,349 |
| 16 May 24 |
3.82000 -0.18 |
4.11 | 3.78 | 4.11 | 16,603 |
| 15 May 24 |
4.00000 -0.02 |
4.27 | 3.94 | 4.03 | 12,982 |
| 14 May 24 |
4.02000 +0.17 |
4.22 | 3.83 | 3.94 | 13,033 |
| 13 May 24 |
3.85000 -0.23 |
4.31 | 3.83 | 4.07 | 110,214 |
| 10 May 24 |
4.08000 -0.25 |
4.38 | 4.08 | 4.22 | 16,753 |
| 09 May 24 |
4.33000 +0.07 |
4.49 | 4.33 | 4.33 | 17,457 |
| 08 May 24 |
4.26000 +0.00 |
4.43 | 4.21 | 4.40 | 10,891 |
| 07 May 24 |
4.26000 -0.06 |
4.49 | 4.18 | 4.38 | 20,827 |
| 06 May 24 |
4.32000 +0.28 |
4.44 | 3.98 | 4.07 | 79,990 |
| 03 May 24 |
4.04000 -0.04 |
4.17 | 3.90 | 4.17 | 9,117 |
| 02 May 24 |
4.08000 +0.20 |
4.21 | 3.91 | 4.16 | 21,127 |
| 01 May 24 |
3.88000 +0.33 |
4.06 | 3.55 | 3.55 | 13,208 |
| 30 Apr 24 |
3.55000 -0.17 |
4.00 | 3.52 | 3.75 | 63,436 |
| 29 Apr 24 |
3.72000 -0.19 |
4.03 | 3.70 | 3.91 | 112,314 |
| 26 Apr 24 |
3.91000 +0.11 |
4.10 | 3.84 | 4.10 | 8,567 |
| 25 Apr 24 |
3.80000 -0.19 |
4.25 | 3.80 | 3.99 | 26,874 |
| 24 Apr 24 |
3.99000 -0.01 |
4.06 | 3.83 | 3.83 | 34,130 |
| 23 Apr 24 |
4.00000 -0.03 |
4.15 | 3.98 | 4.01 | 16,354 |
| 22 Apr 24 |
4.03000 +0.08 |
4.22 | 3.93 | 3.93 | 16,384 |
| 19 Apr 24 |
3.95000 -0.05 |
4.05 | 3.94 | 3.94 | 14,097 |
| 18 Apr 24 |
4.00000 +0.00 |
4.26 | 3.97 | 4.00 | 17,877 |
| 17 Apr 24 |
4.00000 -0.09 |
4.26 | 3.89 | 3.89 | 14,218 |
| 16 Apr 24 |
4.09000 -0.05 |
4.19 | 4.03 | 4.19 | 15,711 |
| 15 Apr 24 |
4.14000 +0.23 |
4.19 | 3.82 | 4.05 | 93,794 |
| 12 Apr 24 |
3.91000 -0.19 |
4.21 | 3.91 | 3.97 | 10,548 |
| 11 Apr 24 |
4.10000 +0.13 |
4.11 | 3.89 | 3.96 | 28,563 |
| 10 Apr 24 |
3.97000 -0.11 |
4.15 | 3.88 | 4.00 | 25,713 |
| 09 Apr 24 |
4.08000 -0.06 |
4.47 | 4.08 | 4.20 | 49,736 |
| 08 Apr 24 |
4.14000 -0.37 |
4.61 | 4.13 | 4.57 | 88,166 |
| 05 Apr 24 |
4.51000 -0.08 |
4.66 | 4.50 | 4.66 | 7,720 |
| 04 Apr 24 |
4.59000 +0.07 |
4.61 | 4.51 | 4.55 | 16,316 |
| 03 Apr 24 |
4.52000 -0.12 |
4.69 | 4.51 | 4.53 | 16,998 |
| 02 Apr 24 |
4.64000 +0.10 |
4.64 | 4.23 | 4.54 | 21,240 |
| 01 Apr 24 |
4.54000 +0.10 |
4.93 | 4.50 | 4.50 | 18,046 |
| 28 Mar 24 |
4.44000 +0.10 |
4.59 | 4.44 | 4.53 | 11,432 |
| 27 Mar 24 |
4.34000 +0.10 |
4.65 | 4.30 | 4.33 | 11,944 |
| 26 Mar 24 |
4.24000 -0.19 |
4.47 | 4.10 | 4.43 | 11,331 |
| 25 Mar 24 |
4.43000 -0.23 |
4.97 | 4.43 | 4.71 | 10,835 |
| 22 Mar 24 |
4.66000 -0.33 |
5.02 | 4.66 | 5.02 | 7,600 |
| 21 Mar 24 |
4.99000 +0.10 |
4.99 | 4.89 | 4.89 | 15,294 |
| 20 Mar 24 |
4.89000 -0.10 |
5.06 | 4.89 | 5.06 | 10,700 |
| 19 Mar 24 |
4.99000 +0.34 |
5.12 | 4.66 | 4.66 | 29,209 |
| 18 Mar 24 |
4.65000 +0.36 |
4.87 | 4.34 | 4.34 | 27,702 |
| 15 Mar 24 |
4.29000 +0.01 |
4.29 | 3.96 | 4.20 | 74,907 |
| 14 Mar 24 |
4.28500 -0.41 |
4.66 | 4.22 | 4.63 | 26,929 |
| 13 Mar 24 |
4.69000 +0.04 |
4.84 | 4.61 | 4.84 | 23,398 |
| 12 Mar 24 |
4.65000 -0.17 |
4.89 | 4.65 | 4.85 | 17,645 |
| 11 Mar 24 |
4.82000 -0.08 |
4.98 | 4.82 | 4.92 | 6,836 |
| 08 Mar 24 |
4.90000 +0.00 |
5.00 | 4.89 | 5.00 | 11,103 |
| 07 Mar 24 |
4.90000 +0.03 |
5.06 | 4.90 | 4.97 | 17,888 |
| 06 Mar 24 |
4.87000 +0.06 |
5.11 | 4.87 | 4.91 | 42,494 |
| 05 Mar 24 |
4.81000 -0.06 |
5.00 | 4.81 | 4.93 | 17,510 |
| 04 Mar 24 |
4.87000 +0.00 |
5.00 | 4.86 | 4.91 | 10,909 |
| 01 Mar 24 |
4.87000 +0.03 |
4.98 | 4.78 | 4.91 | 51,434 |
| 29 Feb 24 |
4.84000 +0.04 |
5.07 | 4.80 | 5.00 | 36,695 |
| 28 Feb 24 |
4.80000 -0.10 |
4.89 | 4.79 | 4.89 | 16,080 |
| 27 Feb 24 |
4.90000 -0.01 |
5.01 | 4.75 | 4.75 | 18,584 |
| 26 Feb 24 |
4.91000 -0.02 |
5.07 | 4.72 | 4.91 | 21,344 |
| 23 Feb 24 |
4.93000 -0.20 |
5.29 | 4.89 | 5.21 | 21,207 |
| 22 Feb 24 |
5.13000 -0.01 |
5.13 | 4.97 | 5.06 | 17,940 |
| 21 Feb 24 |
5.14000 +0.25 |
5.43 | 4.95 | 4.95 | 17,301 |
| 20 Feb 24 |
4.89000 -0.28 |
5.49 | 4.72 | 5.11 | 79,629 |
| 16 Feb 24 |
5.16500 -0.51 |
5.72 | 5.10 | 5.72 | 26,606 |
| 15 Feb 24 |
5.68000 +0.29 |
5.89 | 5.26 | 5.39 | 22,140 |
| 14 Feb 24 |
5.38500 +0.22 |
5.69 | 5.24 | 5.29 | 27,084 |
| 13 Feb 24 |
5.17000 -0.72 |
5.71 | 5.14 | 5.67 | 24,653 |
| 12 Feb 24 |
5.89000 +0.22 |
5.99 | 5.85 | 5.89 | 28,652 |
| 09 Feb 24 |
5.67000 +0.37 |
5.81 | 5.21 | 5.21 | 20,716 |
| 08 Feb 24 |
5.30000 +0.18 |
5.48 | 5.16 | 5.18 | 19,657 |
| 07 Feb 24 |
5.12000 -0.21 |
5.43 | 5.11 | 5.43 | 16,420 |
| 06 Feb 24 |
5.33000 -0.34 |
5.65 | 5.28 | 5.65 | 7,963 |
| 05 Feb 24 |
5.67000 +0.03 |
5.84 | 5.52 | 5.52 | 14,036 |
| 02 Feb 24 |
5.64000 -0.12 |
5.81 | 5.56 | 5.63 | 11,159 |
| 01 Feb 24 |
5.76000 +0.47 |
5.81 | 5.34 | 5.52 | 40,533 |
| 31 Jan 24 |
5.29000 -0.31 |
5.63 | 5.26 | 5.63 | 19,189 |
| 30 Jan 24 |
5.60000 -0.02 |
5.73 | 5.51 | 5.73 | 14,204 |
| 29 Jan 24 |
5.62000 -0.24 |
5.87 | 5.57 | 5.87 | 12,129 |
| 26 Jan 24 |
5.86000 -0.03 |
5.99 | 5.80 | 5.96 | 12,996 |
| 25 Jan 24 |
5.89000 +0.09 |
5.92 | 5.85 | 5.92 | 11,762 |
| 24 Jan 24 |
5.80000 +0.05 |
5.88 | 5.66 | 5.88 | 7,924 |
| 23 Jan 24 |
5.75000 +0.09 |
5.91 | 5.64 | 5.78 | 14,278 |
| 22 Jan 24 |
5.66000 -0.14 |
5.99 | 5.52 | 5.82 | 92,005 |
| 19 Jan 24 |
5.80000 +0.13 |
5.91 | 5.61 | 5.74 | 13,859 |
| 18 Jan 24 |
5.67000 -0.06 |
5.78 | 5.61 | 5.78 | 12,252 |
| 17 Jan 24 |
5.73000 -0.12 |
5.87 | 5.67 | 5.78 | 11,079 |
| 16 Jan 24 |
5.85000 +0.01 |
5.90 | 5.67 | 5.77 | 17,516 |
| 12 Jan 24 |
5.84000 +0.08 |
5.99 | 5.74 | 5.89 | 14,472 |
| 11 Jan 24 |
5.76000 -0.21 |
5.99 | 5.67 | 5.99 | 19,474 |
| 10 Jan 24 |
5.97000 +0.05 |
6.00 | 5.85 | 5.92 | 17,713 |
| 09 Jan 24 |
5.92000 +0.05 |
5.99 | 5.74 | 5.74 | 10,196 |
| 08 Jan 24 |
5.87000 +0.27 |
6.00 | 5.59 | 5.60 | 19,275 |
| 05 Jan 24 |
5.60000 -0.36 |
5.96 | 5.60 | 5.92 | 25,575 |
| 04 Jan 24 |
5.96000 -0.02 |
6.10 | 5.86 | 6.09 | 17,372 |
| 03 Jan 24 |
5.98000 -0.25 |
6.30 | 5.84 | 6.30 | 34,353 |
| 02 Jan 24 |
6.23000 +0.23 |
6.32 | 5.71 | 5.99 | 30,867 |
| 29 Dec 23 |
6.00000 +0.12 |
6.08 | 5.52 | 5.83 | 50,125 |
| 28 Dec 23 |
5.88000 -0.07 |
5.99 | 5.55 | 5.66 | 42,219 |
| 27 Dec 23 |
5.95000 +0.18 |
6.00 | 5.59 | 5.70 | 32,545 |
| 26 Dec 23 |
5.77000 +0.45 |
5.92 | 5.22 | 5.32 | 58,275 |
| 22 Dec 23 |
5.32000 -0.10 |
5.48 | 5.24 | 5.48 | 14,658 |
| 21 Dec 23 |
5.42000 -0.20 |
5.69 | 5.30 | 5.69 | 25,263 |
| 20 Dec 23 |
5.62000 +0.30 |
5.99 | 5.30 | 5.35 | 59,354 |
| 19 Dec 23 |
5.32000 -0.13 |
5.64 | 5.32 | 5.48 | 31,159 |
| 18 Dec 23 |
5.45500 -0.24 |
5.80 | 5.36 | 5.76 | 37,910 |
| 15 Dec 23 |
5.69000 -0.04 |
6.00 | 5.65 | 5.87 | 135,606 |
| 14 Dec 23 |
5.73000 +0.07 |
5.92 | 5.58 | 5.67 | 31,124 |
| 13 Dec 23 |
5.66000 +0.04 |
5.75 | 5.42 | 5.63 | 27,062 |
| 12 Dec 23 |
5.62000 -0.01 |
5.92 | 5.61 | 5.76 | 10,965 |
| 11 Dec 23 |
5.63000 +0.07 |
5.73 | 5.51 | 5.51 | 30,048 |
| 08 Dec 23 |
5.56000 -0.04 |
5.69 | 5.50 | 5.56 | 16,461 |
| 07 Dec 23 |
5.60000 -0.08 |
5.86 | 5.53 | 5.86 | 13,669 |
| 06 Dec 23 |
5.68000 -0.07 |
5.96 | 5.63 | 5.86 | 12,590 |
| 05 Dec 23 |
5.75000 -0.21 |
5.99 | 5.62 | 5.99 | 46,851 |
| 04 Dec 23 |
5.96000 +0.06 |
6.00 | 5.60 | 5.87 | 66,991 |
| 01 Dec 23 |
5.90000 +0.03 |
5.96 | 5.83 | 5.83 | 21,739 |
| 30 Nov 23 |
5.87000 -0.03 |
6.07 | 5.82 | 6.01 | 14,330 |
| 29 Nov 23 |
5.90000 +0.14 |
6.08 | 5.81 | 5.90 | 15,445 |
| 28 Nov 23 |
5.76000 -0.04 |
6.10 | 5.64 | 5.71 | 15,077 |
| 27 Nov 23 |
5.80000 -0.15 |
6.35 | 5.73 | 5.88 | 29,124 |
| 24 Nov 23 |
5.95000 +0.41 |
5.97 | 5.51 | 5.60 | 8,545 |
| 22 Nov 23 |
5.54000 +0.28 |
5.59 | 5.17 | 5.33 | 8,507 |
| 21 Nov 23 |
5.26000 -0.54 |
5.75 | 5.16 | 5.75 | 21,672 |
| 20 Nov 23 |
5.80000 +0.08 |
6.00 | 5.63 | 5.63 | 16,214 |
| 17 Nov 23 |
5.72000 +0.20 |
5.90 | 5.49 | 5.62 | 42,283 |
| 16 Nov 23 |
5.51500 -0.14 |
5.59 | 5.29 | 5.59 | 9,437 |
| 15 Nov 23 |
5.65000 -0.62 |
6.27 | 5.61 | 6.27 | 38,587 |
| 14 Nov 23 |
6.27000 +0.63 |
6.27 | 5.77 | 5.91 | 39,721 |
| 13 Nov 23 |
5.64000 +0.09 |
5.70 | 5.34 | 5.56 | 12,233 |
| 10 Nov 23 |
5.55000 +0.10 |
5.55 | 5.28 | 5.52 | 16,087 |
| 09 Nov 23 |
5.45000 +0.06 |
5.54 | 5.25 | 5.34 | 11,145 |
| 08 Nov 23 |
5.39000 -0.11 |
5.48 | 5.11 | 5.43 | 24,733 |
| 07 Nov 23 |
5.50000 -0.27 |
5.64 | 5.40 | 5.53 | 32,703 |
| 06 Nov 23 |
5.77000 +0.21 |
5.87 | 5.45 | 5.70 | 12,425 |
| 03 Nov 23 |
5.56000 -0.01 |
5.74 | 5.41 | 5.74 | 25,999 |
| 02 Nov 23 |
5.57000 +0.39 |
5.59 | 5.28 | 5.29 | 15,868 |
| 01 Nov 23 |
5.18000 -0.25 |
5.41 | 5.04 | 5.40 | 23,081 |
| 31 Oct 23 |
5.43000 +0.04 |
5.45 | 5.38 | 5.38 | 11,822 |
| 30 Oct 23 |
5.39000 -0.17 |
5.61 | 5.25 | 5.61 | 32,593 |
| 27 Oct 23 |
5.56000 -0.46 |
6.00 | 5.56 | 6.00 | 21,095 |
| 26 Oct 23 |
6.02000 +0.66 |
6.18 | 5.39 | 5.39 | 24,077 |
| 25 Oct 23 |
5.36000 +0.06 |
5.40 | 5.15 | 5.26 | 38,286 |
| 24 Oct 23 |
5.30000 -0.22 |
5.60 | 5.25 | 5.36 | 56,618 |
| 23 Oct 23 |
5.52000 -0.18 |
5.78 | 5.41 | 5.69 | 49,927 |
| 20 Oct 23 |
5.70000 -0.12 |
5.82 | 5.64 | 5.79 | 34,433 |
| 19 Oct 23 |
5.81500 -0.14 |
6.19 | 5.62 | 6.01 | 27,840 |
| 18 Oct 23 |
5.96000 -0.58 |
6.55 | 5.77 | 6.55 | 27,540 |
| 17 Oct 23 |
6.54000 +0.60 |
6.71 | 6.11 | 6.11 | 26,210 |
| 16 Oct 23 |
5.94000 +0.10 |
6.19 | 5.83 | 5.93 | 35,950 |
| 13 Oct 23 |
5.84000 +0.18 |
5.96 | 5.73 | 5.94 | 13,301 |
| 12 Oct 23 |
5.66000 -0.21 |
5.93 | 5.62 | 5.93 | 22,622 |
| 11 Oct 23 |
5.87000 +0.17 |
5.99 | 5.57 | 5.57 | 13,604 |
| 10 Oct 23 |
5.70000 +0.13 |
5.82 | 5.56 | 5.56 | 36,138 |
| 09 Oct 23 |
5.57000 +0.01 |
5.65 | 5.50 | 5.55 | 45,608 |
| 06 Oct 23 |
5.56000 -0.04 |
5.68 | 5.51 | 5.59 | 42,378 |
| 05 Oct 23 |
5.60000 -0.34 |
5.95 | 5.51 | 5.95 | 83,039 |
| 04 Oct 23 |
5.94000 -0.03 |
5.95 | 5.76 | 5.95 | 42,795 |
| 03 Oct 23 |
5.97000 -0.03 |
6.13 | 5.94 | 6.05 | 46,747 |
| 02 Oct 23 |
6.00000 +0.01 |
6.09 | 5.90 | 6.00 | 48,255 |
| 29 Sep 23 |
5.99000 -0.08 |
6.16 | 5.99 | 6.16 | 23,969 |
| 28 Sep 23 |
6.07000 +0.08 |
6.18 | 5.88 | 5.97 | 86,837 |
| 27 Sep 23 |
5.99000 -0.04 |
6.20 | 5.99 | 6.16 | 58,323 |
| 26 Sep 23 |
6.03000 -0.50 |
6.64 | 6.00 | 6.45 | 38,806 |
| 25 Sep 23 |
6.53000 -0.21 |
6.76 | 6.44 | 6.67 | 17,137 |
| 22 Sep 23 |
6.74000 -0.05 |
6.79 | 6.60 | 6.79 | 48,814 |
| 21 Sep 23 |
6.79000 -0.22 |
6.99 | 6.75 | 6.95 | 15,825 |
| 20 Sep 23 |
7.01000 -0.01 |
7.20 | 6.78 | 7.02 | 57,342 |
| 19 Sep 23 |
7.02000 -0.03 |
7.15 | 6.84 | 7.02 | 34,724 |
| 18 Sep 23 |
7.05000 -0.54 |
7.49 | 7.05 | 7.49 | 51,168 |
| 15 Sep 23 |
7.59000 +0.80 |
7.64 | 6.64 | 6.79 | 128,768 |
| 14 Sep 23 |
6.79000 +0.48 |
6.80 | 6.01 | 6.28 | 57,042 |
| 13 Sep 23 |
6.31000 -0.19 |
6.59 | 5.45 | 6.35 | 216,321 |
| 12 Sep 23 |
6.50000 -0.32 |
7.00 | 6.27 | 6.70 | 153,884 |
| 11 Sep 23 |
6.82000 +0.39 |
7.73 | 6.32 | 6.55 | 119,840 |
| 08 Sep 23 |
6.43000 +0.86 |
6.66 | 5.48 | 5.62 | 77,129 |
| 07 Sep 23 |
5.57000 +0.21 |
5.88 | 5.31 | 5.33 | 85,693 |
| 06 Sep 23 |
5.36000 -0.19 |
5.55 | 5.31 | 5.53 | 18,287 |
| 05 Sep 23 |
5.55000 -0.02 |
5.62 | 5.41 | 5.57 | 19,852 |
| 01 Sep 23 |
5.57000 +0.09 |
5.64 | 5.47 | 5.60 | 31,259 |
| 31 Aug 23 |
5.48000 -0.22 |
5.82 | 5.41 | 5.70 | 20,064 |
| 30 Aug 23 |
5.70000 -0.01 |
5.85 | 5.57 | 5.68 | 12,402 |
| 29 Aug 23 |
5.71000 +0.00 |
5.90 | 5.64 | 5.68 | 18,474 |
| 28 Aug 23 |
5.71000 -0.06 |
5.86 | 5.56 | 5.74 | 11,267 |
| 25 Aug 23 |
5.77000 +0.05 |
5.86 | 5.68 | 5.76 | 19,823 |
| 24 Aug 23 |
5.72000 +0.08 |
5.72 | 5.47 | 5.48 | 44,449 |
| 23 Aug 23 |
5.64000 +0.15 |
5.65 | 5.34 | 5.51 | 31,721 |
| 22 Aug 23 |
5.49000 -0.06 |
5.66 | 5.43 | 5.65 | 10,359 |
| 21 Aug 23 |
5.55000 +0.02 |
5.68 | 5.50 | 5.58 | 29,147 |
| 18 Aug 23 |
5.53000 +0.03 |
5.61 | 5.34 | 5.49 | 32,296 |
| 17 Aug 23 |
5.50000 -0.05 |
6.17 | 5.29 | 5.55 | 57,246 |
| 16 Aug 23 |
5.55000 -0.05 |
6.10 | 5.54 | 6.10 | 38,246 |
| 15 Aug 23 |
5.60000 -0.16 |
5.82 | 5.52 | 5.74 | 34,421 |
| 14 Aug 23 |
5.76000 -0.24 |
6.11 | 5.67 | 5.84 | 26,427 |
| 11 Aug 23 |
6.00000 -0.09 |
6.29 | 5.88 | 6.01 | 33,955 |
| 10 Aug 23 |
6.09500 -0.32 |
6.50 | 6.04 | 6.41 | 25,520 |
| 09 Aug 23 |
6.41000 -0.66 |
7.27 | 6.34 | 7.16 | 29,251 |
| 08 Aug 23 |
7.07000 +0.12 |
7.20 | 6.90 | 6.93 | 15,767 |
| 07 Aug 23 |
6.95000 +0.04 |
7.22 | 6.90 | 7.04 | 8,998 |
| 04 Aug 23 |
6.91000 -0.31 |
7.57 | 6.84 | 7.11 | 77,965 |
| 03 Aug 23 |
7.22000 +0.24 |
7.27 | 6.99 | 6.99 | 27,513 |
| 02 Aug 23 |
6.98000 +0.07 |
7.10 | 6.76 | 6.92 | 12,043 |
| 01 Aug 23 |
6.91000 -0.29 |
7.30 | 6.91 | 7.30 | 32,833 |
| 31 Jul 23 |
7.20000 -0.05 |
7.40 | 7.07 | 7.40 | 25,844 |
| 28 Jul 23 |
7.25000 +0.07 |
7.43 | 7.16 | 7.25 | 40,479 |
| 27 Jul 23 |
7.18000 -0.05 |
7.32 | 7.03 | 7.29 | 15,484 |
| 26 Jul 23 |
7.23000 -0.02 |
7.41 | 7.08 | 7.22 | 39,345 |
| 25 Jul 23 |
7.25000 +0.05 |
7.47 | 7.09 | 7.18 | 30,867 |
| 24 Jul 23 |
7.20000 -0.19 |
7.54 | 7.11 | 7.33 | 8,607 |
| 21 Jul 23 |
7.39000 -0.19 |
7.67 | 7.21 | 7.59 | 33,060 |
| 20 Jul 23 |
7.58000 +0.18 |
7.76 | 7.22 | 7.32 | 19,177 |
| 19 Jul 23 |
7.40000 +0.11 |
7.45 | 7.25 | 7.30 | 11,010 |
| 18 Jul 23 |
7.29000 +0.20 |
7.30 | 7.02 | 7.05 | 18,501 |
| 17 Jul 23 |
7.09000 +0.21 |
7.24 | 6.88 | 6.88 | 9,817 |
| 14 Jul 23 |
6.88000 -0.12 |
7.05 | 6.71 | 6.71 | 8,106 |
| 13 Jul 23 |
7.00000 -0.09 |
7.18 | 6.87 | 7.03 | 14,369 |
| 12 Jul 23 |
7.09000 +0.25 |
7.11 | 6.72 | 7.00 | 18,192 |
| 11 Jul 23 |
6.84000 +0.01 |
7.27 | 6.68 | 6.83 | 19,946 |
| 10 Jul 23 |
6.83000 +0.15 |
7.30 | 6.65 | 6.68 | 25,365 |
| 07 Jul 23 |
6.68000 +0.30 |
6.86 | 6.17 | 6.42 | 33,921 |
| 06 Jul 23 |
6.38000 -0.87 |
7.12 | 6.26 | 7.12 | 57,823 |
| 05 Jul 23 |
7.25000 -0.01 |
7.49 | 7.03 | 7.22 | 31,856 |
| 03 Jul 23 |
7.26000 -0.24 |
7.50 | 6.99 | 7.50 | 16,777 |
| 30 Jun 23 |
7.50000 +0.04 |
7.59 | 7.38 | 7.55 | 31,047 |
| 29 Jun 23 |
7.46000 +0.02 |
7.59 | 7.26 | 7.44 | 35,030 |
| 28 Jun 23 |
7.44000 +0.08 |
7.45 | 7.19 | 7.41 | 10,843 |
| 27 Jun 23 |
7.36000 +0.27 |
7.53 | 7.01 | 7.15 | 24,745 |
| 26 Jun 23 |
7.09000 -0.30 |
7.61 | 7.08 | 7.39 | 35,953 |
| 23 Jun 23 |
7.39000 +0.42 |
7.53 | 6.91 | 6.91 | 641,346 |
| 22 Jun 23 |
6.97000 -0.10 |
7.18 | 6.91 | 6.98 | 27,900 |
| 21 Jun 23 |
7.07000 +0.04 |
7.29 | 6.99 | 7.02 | 32,046 |
| 20 Jun 23 |
7.03000 -0.19 |
7.33 | 6.93 | 7.18 | 44,545 |
| 16 Jun 23 |
7.22000 -0.05 |
7.60 | 6.97 | 7.45 | 69,646 |
| 15 Jun 23 |
7.27000 -0.07 |
7.42 | 7.05 | 7.20 | 32,223 |
| 14 Jun 23 |
7.34000 -0.09 |
7.98 | 7.20 | 7.39 | 27,074 |
| 13 Jun 23 |
7.43000 +0.34 |
7.59 | 6.94 | 6.94 | 41,262 |
| 12 Jun 23 |
7.09000 -0.41 |
7.46 | 6.92 | 7.38 | 23,298 |
| 09 Jun 23 |
7.50000 -0.26 |
7.91 | 6.92 | 7.68 | 26,555 |
| 08 Jun 23 |
7.76000 -0.10 |
7.99 | 7.35 | 7.86 | 26,488 |
| 07 Jun 23 |
7.86000 +0.19 |
7.99 | 7.33 | 7.83 | 47,742 |
| 06 Jun 23 |
7.67000 +0.25 |
8.05 | 7.43 | 7.44 | 38,139 |
| 05 Jun 23 |
7.42000 -0.10 |
7.84 | 7.02 | 7.44 | 75,184 |
| 02 Jun 23 |
7.52000 +0.79 |
7.52 | 6.89 | 6.89 | 22,369 |
| 01 Jun 23 |
6.73000 +0.00 |
7.53 | 6.72 | 6.72 | 109,529 |
| 31 May 23 |
6.73000 +0.40 |
6.84 | 6.06 | 6.23 | 19,802 |
| 30 May 23 |
6.33000 +0.29 |
6.35 | 5.87 | 5.87 | 12,010 |
| 26 May 23 |
6.04000 -0.20 |
6.11 | 5.88 | 6.04 | 18,075 |
| 25 May 23 |
6.24000 +0.01 |
6.27 | 6.10 | 6.23 | 11,517 |
| 24 May 23 |
6.23000 -0.66 |
6.65 | 6.23 | 6.64 | 20,890 |
| 23 May 23 |
6.89000 -0.26 |
7.10 | 6.70 | 7.03 | 22,287 |
| 22 May 23 |
7.15000 +0.31 |
7.15 | 6.48 | 6.70 | 21,945 |
| 19 May 23 |
6.84000 +0.32 |
6.92 | 6.56 | 6.71 | 21,616 |
| 18 May 23 |
6.52000 +0.13 |
6.92 | 6.31 | 6.32 | 23,696 |
| 17 May 23 |
6.39000 +0.06 |
6.56 | 6.23 | 6.24 | 17,194 |
| 16 May 23 |
6.33000 -0.07 |
6.86 | 6.25 | 6.40 | 25,502 |
| 15 May 23 |
6.40000 +0.08 |
6.70 | 6.25 | 6.25 | 18,915 |
| 12 May 23 |
6.32000 +0.03 |
6.44 | 6.08 | 6.25 | 15,155 |
| 11 May 23 |
6.29000 +0.04 |
6.48 | 5.92 | 5.92 | 13,288 |
| 10 May 23 |
6.25000 +0.04 |
6.34 | 5.87 | 6.34 | 11,378 |
| 09 May 23 |
6.21000 -0.28 |
6.91 | 6.10 | 6.43 | 18,365 |
| 08 May 23 |
6.49000 -0.35 |
6.90 | 6.43 | 6.84 | 24,146 |
| 05 May 23 |
6.84000 +0.30 |
6.91 | 6.17 | 6.58 | 13,975 |
| 04 May 23 |
6.54000 +0.11 |
6.54 | 6.10 | 6.44 | 22,330 |
| 03 May 23 |
6.43000 +0.43 |
6.74 | 6.04 | 6.11 | 19,225 |
| 02 May 23 |
6.00000 -0.41 |
6.30 | 5.84 | 6.30 | 23,227 |
| 01 May 23 |
6.41000 +0.30 |
6.47 | 6.09 | 6.09 | 15,649 |
| 28 Apr 23 |
6.11000 +0.16 |
6.11 | 5.72 | 6.07 | 36,166 |
| 27 Apr 23 |
5.95000 +0.19 |
6.00 | 5.78 | 5.93 | 12,614 |
| 26 Apr 23 |
5.76000 +0.02 |
6.14 | 5.51 | 5.74 | 45,702 |
| 25 Apr 23 |
5.74000 -0.42 |
6.54 | 5.53 | 6.36 | 50,246 |
| 24 Apr 23 |
6.16000 +0.02 |
6.39 | 6.06 | 6.09 | 11,621 |
| 21 Apr 23 |
6.14000 -0.12 |
6.34 | 6.05 | 6.21 | 16,236 |
| 20 Apr 23 |
6.26000 -0.03 |
6.40 | 6.08 | 6.13 | 9,344 |
| 19 Apr 23 |
6.29000 -0.19 |
6.56 | 6.22 | 6.37 | 7,034 |
| 18 Apr 23 |
6.48000 -0.52 |
6.83 | 6.20 | 6.70 | 28,283 |
| 17 Apr 23 |
7.00000 -0.14 |
7.09 | 6.94 | 7.09 | 5,520 |
| 14 Apr 23 |
7.14000 -0.16 |
7.42 | 7.09 | 7.30 | 10,376 |
| 13 Apr 23 |
7.30000 +0.13 |
7.50 | 7.19 | 7.28 | 9,456 |
| 12 Apr 23 |
7.17000 -0.32 |
7.42 | 7.17 | 7.37 | 6,960 |
| 11 Apr 23 |
7.49000 -0.18 |
7.85 | 7.37 | 7.61 | 54,008 |
| 10 Apr 23 |
7.67000 +0.03 |
7.83 | 7.43 | 7.50 | 23,280 |
| 06 Apr 23 |
7.64000 -0.05 |
7.84 | 6.86 | 7.21 | 26,699 |
| 05 Apr 23 |
7.69000 -0.01 |
7.88 | 7.08 | 7.71 | 55,815 |
| 04 Apr 23 |
7.70000 +0.08 |
7.92 | 7.19 | 7.59 | 29,169 |
| 03 Apr 23 |
7.62000 -0.36 |
8.15 | 7.38 | 7.91 | 36,538 |
| 31 Mar 23 |
7.98000 +0.33 |
8.15 | 7.36 | 7.62 | 59,987 |
| 30 Mar 23 |
7.65000 +0.46 |
7.65 | 6.96 | 7.22 | 15,600 |
| 29 Mar 23 |
7.19000 +0.06 |
7.25 | 6.63 | 7.13 | 19,106 |
| 28 Mar 23 |
7.13000 +0.63 |
7.14 | 6.45 | 6.45 | 17,481 |
| 27 Mar 23 |
6.50000 +0.33 |
6.58 | 6.18 | 6.18 | 17,493 |
| 24 Mar 23 |
6.17000 +0.09 |
6.21 | 5.93 | 5.97 | 22,657 |
| 23 Mar 23 |
6.08000 -0.39 |
6.47 | 5.76 | 6.47 | 27,991 |
| 22 Mar 23 |
6.47000 -0.03 |
6.89 | 6.37 | 6.60 | 18,183 |
| 21 Mar 23 |
6.50000 +0.23 |
6.61 | 6.30 | 6.34 | 36,983 |
| 20 Mar 23 |
6.27000 +0.31 |
6.30 | 5.80 | 5.97 | 35,044 |
| 17 Mar 23 |
5.96000 +0.19 |
5.97 | 5.64 | 5.86 | 117,073 |
| 16 Mar 23 |
5.77000 -0.03 |
5.98 | 5.58 | 5.68 | 22,968 |
| 15 Mar 23 |
5.80000 -0.16 |
6.09 | 5.71 | 5.76 | 21,993 |
| 14 Mar 23 |
5.96000 -0.07 |
6.35 | 5.82 | 6.23 | 34,329 |
| 13 Mar 23 |
6.03000 +0.00 |
6.56 | 5.90 | 5.90 | 10,668 |
| 10 Mar 23 |
6.03000 -0.33 |
6.43 | 5.58 | 6.35 | 45,589 |
| 09 Mar 23 |
6.36000 -0.70 |
7.39 | 6.36 | 7.05 | 39,439 |
| 08 Mar 23 |
7.06000 -0.41 |
7.62 | 7.02 | 7.50 | 15,627 |
| 07 Mar 23 |
7.47000 -0.08 |
7.60 | 7.34 | 7.56 | 18,899 |
| 06 Mar 23 |
7.55000 -0.12 |
7.81 | 7.39 | 7.61 | 33,739 |
| 03 Mar 23 |
7.67000 +0.06 |
7.88 | 7.63 | 7.68 | 20,146 |
| 02 Mar 23 |
7.61000 -0.09 |
7.78 | 7.53 | 7.69 | 13,406 |
| 01 Mar 23 |
7.70000 +0.11 |
7.85 | 7.45 | 7.71 | 36,246 |
| 28 Feb 23 |
7.59000 -0.09 |
7.80 | 7.49 | 7.66 | 44,131 |
| 27 Feb 23 |
7.68000 +0.18 |
7.68 | 7.34 | 7.55 | 12,226 |
| 24 Feb 23 |
7.50000 -0.10 |
7.82 | 7.41 | 7.58 | 13,734 |
| 23 Feb 23 |
7.60000 +0.02 |
7.76 | 7.52 | 7.69 | 10,093 |
| 22 Feb 23 |
7.58000 +0.00 |
7.80 | 7.50 | 7.50 | 23,595 |
| 21 Feb 23 |
7.58000 -0.08 |
7.74 | 7.41 | 7.65 | 23,428 |
| 17 Feb 23 |
7.66000 -0.06 |
7.81 | 7.55 | 7.80 | 42,674 |
| 16 Feb 23 |
7.72000 +0.03 |
7.87 | 7.56 | 7.56 | 29,132 |
| 15 Feb 23 |
7.69000 -0.01 |
7.81 | 7.50 | 7.79 | 25,699 |
| 14 Feb 23 |
7.70000 +0.03 |
7.97 | 7.47 | 7.65 | 29,015 |
| 13 Feb 23 |
7.67000 +0.00 |
7.74 | 7.50 | 7.50 | 19,365 |
| 10 Feb 23 |
7.67000 +0.06 |
7.89 | 7.46 | 7.63 | 23,162 |
| 09 Feb 23 |
7.61000 -0.03 |
7.80 | 7.60 | 7.70 | 49,576 |
| 08 Feb 23 |
7.64000 +0.14 |
7.81 | 7.50 | 7.81 | 27,669 |
| 07 Feb 23 |
7.50000 -0.11 |
7.76 | 7.31 | 7.49 | 114,845 |
| 06 Feb 23 |
7.61000 +0.07 |
7.73 | 7.07 | 7.58 | 194,067 |
| 03 Feb 23 |
7.54000 -0.01 |
7.59 | 7.17 | 7.36 | 25,984 |
| 02 Feb 23 |
7.55000 +0.13 |
7.60 | 7.25 | 7.38 | 41,676 |
| 01 Feb 23 |
7.42000 -0.07 |
7.59 | 7.28 | 7.54 | 48,721 |
| 31 Jan 23 |
7.49000 -0.05 |
7.84 | 7.40 | 7.64 | 43,961 |
| 30 Jan 23 |
7.54000 -0.09 |
8.00 | 7.48 | 7.50 | 24,236 |
| 27 Jan 23 |
7.63000 +0.05 |
7.89 | 7.24 | 7.55 | 52,646 |
| 26 Jan 23 |
7.58000 -0.09 |
7.90 | 7.41 | 7.71 | 18,181 |
| 25 Jan 23 |
7.67000 +0.12 |
8.03 | 7.15 | 7.53 | 52,076 |
| 24 Jan 23 |
7.55000 +0.16 |
7.99 | 6.75 | 7.36 | 83,167 |
| 23 Jan 23 |
7.39000 -0.06 |
7.52 | 6.70 | 7.43 | 20,441 |
| 20 Jan 23 |
7.45000 +0.25 |
7.68 | 6.91 | 7.27 | 45,514 |
| 19 Jan 23 |
7.20000 -0.35 |
7.66 | 7.06 | 7.56 | 37,059 |
| 18 Jan 23 |
7.55000 -0.03 |
7.72 | 7.47 | 7.57 | 39,359 |
| 17 Jan 23 |
7.58000 +0.02 |
7.70 | 7.06 | 7.50 | 32,972 |
| 13 Jan 23 |
7.56000 +0.06 |
7.70 | 7.37 | 7.50 | 57,331 |
| 12 Jan 23 |
7.50000 -0.01 |
7.75 | 7.34 | 7.59 | 52,146 |
| 11 Jan 23 |
7.51000 -0.18 |
7.83 | 7.51 | 7.68 | 30,538 |
| 10 Jan 23 |
7.69000 +0.15 |
7.74 | 7.46 | 7.55 | 29,462 |
| 09 Jan 23 |
7.54000 +0.19 |
7.75 | 7.37 | 7.44 | 36,382 |
| 06 Jan 23 |
7.35000 +0.04 |
7.53 | 7.29 | 7.40 | 28,788 |
| 05 Jan 23 |
7.31000 +0.01 |
7.57 | 7.18 | 7.25 | 22,339 |
| 04 Jan 23 |
7.30000 +0.07 |
7.58 | 7.20 | 7.32 | 52,941 |
| 03 Jan 23 |
7.23000 +0.05 |
7.58 | 7.14 | 7.26 | 48,142 |
| 30 Dec 22 |
7.18000 +0.14 |
7.27 | 6.98 | 6.98 | 32,420 |
| 29 Dec 22 |
7.04000 +0.14 |
7.29 | 6.91 | 6.94 | 49,042 |
| 28 Dec 22 |
6.90000 -0.01 |
7.24 | 6.71 | 6.95 | 45,335 |
| 27 Dec 22 |
6.91000 +0.06 |
7.09 | 6.69 | 6.87 | 28,270 |
| 23 Dec 22 |
6.85000 +0.18 |
6.95 | 6.45 | 6.67 | 32,818 |
| 22 Dec 22 |
6.67000 -0.06 |
6.76 | 6.49 | 6.70 | 30,528 |
| 21 Dec 22 |
6.73000 +0.09 |
6.80 | 6.15 | 6.68 | 17,124 |
| 20 Dec 22 |
6.64000 -0.11 |
6.92 | 6.43 | 6.71 | 68,322 |
| 19 Dec 22 |
6.75000 -0.03 |
6.91 | 6.55 | 6.76 | 85,290 |
| 16 Dec 22 |
6.78000 -0.15 |
6.81 | 6.51 | 6.78 | 151,657 |
| 15 Dec 22 |
6.93000 -0.35 |
7.16 | 6.74 | 7.16 | 87,979 |
| 14 Dec 22 |
7.28000 +0.05 |
7.34 | 7.09 | 7.29 | 73,132 |
| 13 Dec 22 |
7.23000 -0.09 |
7.52 | 7.10 | 7.43 | 107,692 |
| 12 Dec 22 |
7.32000 +0.02 |
7.33 | 6.88 | 7.27 | 88,084 |
| 09 Dec 22 |
7.30000 -0.36 |
7.60 | 6.84 | 7.60 | 47,082 |
| 08 Dec 22 |
7.66000 +0.00 |
7.74 | 7.50 | 7.59 | 47,058 |
| 07 Dec 22 |
7.66000 +0.24 |
7.77 | 7.41 | 7.41 | 52,418 |
| 06 Dec 22 |
7.42000 -0.06 |
7.65 | 7.32 | 7.49 | 20,808 |
| 05 Dec 22 |
7.48000 +0.13 |
7.84 | 7.08 | 7.36 | 60,472 |
| 02 Dec 22 |
7.35000 +0.15 |
7.60 | 7.11 | 7.11 | 34,522 |
| 01 Dec 22 |
7.20000 +0.72 |
7.24 | 6.29 | 6.46 | 58,865 |
| 30 Nov 22 |
6.48000 +0.22 |
6.50 | 6.07 | 6.34 | 57,937 |
| 29 Nov 22 |
6.26000 -0.29 |
6.56 | 6.23 | 6.56 | 39,613 |
| 28 Nov 22 |
6.55000 -0.34 |
6.83 | 6.25 | 6.83 | 36,678 |
| 25 Nov 22 |
6.89000 +0.17 |
7.02 | 6.64 | 6.72 | 31,912 |
| 23 Nov 22 |
6.72000 -0.51 |
7.23 | 6.65 | 7.23 | 34,174 |
| 22 Nov 22 |
7.23000 +0.38 |
7.74 | 6.65 | 6.86 | 86,664 |
| 21 Nov 22 |
6.85000 -0.47 |
7.23 | 6.82 | 7.23 | 24,020 |
| 18 Nov 22 |
7.32000 +0.00 |
7.85 | 7.24 | 7.49 | 70,496 |
| 17 Nov 22 |
7.32000 +0.10 |
7.41 | 7.01 | 7.17 | 47,684 |
| 16 Nov 22 |
7.22000 +0.01 |
7.36 | 6.99 | 7.25 | 56,186 |
| 15 Nov 22 |
7.21000 +0.21 |
7.42 | 6.96 | 7.13 | 70,216 |
| 14 Nov 22 |
7.00000 +0.18 |
7.17 | 6.57 | 6.72 | 48,974 |
| 11 Nov 22 |
6.82000 -0.06 |
7.22 | 6.67 | 6.83 | 56,893 |
| 10 Nov 22 |
6.88000 +0.73 |
6.91 | 6.16 | 6.24 | 47,742 |
| 09 Nov 22 |
6.15000 -0.79 |
7.02 | 6.11 | 7.02 | 47,429 |
| 08 Nov 22 |
6.94000 +2.23 |
7.11 | 6.64 | 7.08 | 119,491 |
| 14 Oct 22 |
4.71000 -0.23 |
5.04 | 4.59 | 4.98 | 79,905 |
| 13 Oct 22 |
4.94000 +0.17 |
5.02 | 4.64 | 4.64 | 101,326 |
| 12 Oct 22 |
4.77000 -0.01 |
4.93 | 4.62 | 4.79 | 63,157 |
| 11 Oct 22 |
4.78000 +0.16 |
4.99 | 4.49 | 4.61 | 111,931 |
| 10 Oct 22 |
4.62000 -0.08 |
4.72 | 4.47 | 4.57 | 73,734 |
| 07 Oct 22 |
4.70000 -0.27 |
4.86 | 4.46 | 4.86 | 88,394 |
| 06 Oct 22 |
4.97000 -0.15 |
5.14 | 4.83 | 5.05 | 141,832 |
| 05 Oct 22 |
5.12000 -0.68 |
5.66 | 5.01 | 5.63 | 156,505 |
| 04 Oct 22 |
5.80000 +0.25 |
5.87 | 5.55 | 5.55 | 134,977 |
| 03 Oct 22 |
5.55000 -0.33 |
6.03 | 5.45 | 5.91 | 94,559 |
| 30 Sep 22 |
5.88000 -0.21 |
6.35 | 5.87 | 6.00 | 57,147 |
| 29 Sep 22 |
6.09000 -0.03 |
6.13 | 5.79 | 6.02 | 69,015 |
| 28 Sep 22 |
6.12000 +0.08 |
6.18 | 5.93 | 5.99 | 82,888 |
| 27 Sep 22 |
6.04000 +0.16 |
6.11 | 5.56 | 5.89 | 44,383 |
| 26 Sep 22 |
5.88000 -0.12 |
6.08 | 5.75 | 5.93 | 55,930 |
| 23 Sep 22 |
6.00000 -0.36 |
6.17 | 5.95 | 6.10 | 91,454 |
| 22 Sep 22 |
6.36000 +0.27 |
6.81 | 5.96 | 6.09 | 181,731 |
| 21 Sep 22 |
6.09000 -0.08 |
6.17 | 5.72 | 6.08 | 133,383 |
| 20 Sep 22 |
6.17000 -0.08 |
6.62 | 5.93 | 6.39 | 229,168 |
| 19 Sep 22 |
6.25000 +0.72 |
6.33 | 5.39 | 5.54 | 445,278 |
| 16 Sep 22 |
5.53000 +0.41 |
5.74 | 4.94 | 5.01 | 405,598 |
| 15 Sep 22 |
5.12000 +0.18 |
5.22 | 4.58 | 4.93 | 440,634 |
| 14 Sep 22 |
4.94000 +0.89 |
4.97 | 3.74 | 4.08 | 1,136,352 |
| 13 Sep 22 |
4.05000 +0.19 |
4.40 | 3.74 | 3.74 | 205,618 |
| 12 Sep 22 |
3.86000 +0.07 |
3.88 | 3.70 | 3.78 | 60,488 |
| 09 Sep 22 |
3.79000 -0.03 |
3.86 | 3.76 | 3.80 | 54,139 |
| 08 Sep 22 |
3.82000 +0.32 |
3.88 | 3.49 | 3.49 | 65,310 |
| 07 Sep 22 |
3.50000 +0.00 |
3.63 | 3.39 | 3.48 | 67,729 |
| 06 Sep 22 |
3.50000 -0.17 |
3.68 | 3.46 | 3.68 | 92,513 |
| 02 Sep 22 |
3.67000 +0.05 |
3.77 | 3.50 | 3.62 | 100,575 |
| 01 Sep 22 |
3.62000 -0.05 |
3.65 | 3.50 | 3.63 | 102,254 |
| 31 Aug 22 |
3.67000 -0.03 |
4.08 | 3.63 | 3.71 | 23,580 |
| 30 Aug 22 |
3.70000 +0.00 |
3.82 | 3.61 | 3.68 | 112,530 |
| 29 Aug 22 |
3.70000 -0.18 |
3.87 | 3.69 | 3.86 | 59,548 |
| 26 Aug 22 |
3.88000 -0.16 |
4.05 | 3.85 | 4.05 | 92,918 |
| 25 Aug 22 |
4.04000 +0.08 |
4.08 | 3.88 | 3.98 | 152,559 |
| 24 Aug 22 |
3.96000 -0.09 |
4.03 | 3.91 | 4.00 | 102,463 |
| 23 Aug 22 |
4.05000 +0.09 |
4.06 | 3.90 | 3.92 | 117,916 |
| 22 Aug 22 |
3.96000 -0.05 |
4.21 | 3.81 | 4.00 | 107,014 |
| 19 Aug 22 |
4.01000 -0.19 |
4.16 | 4.00 | 4.16 | 101,673 |
| 18 Aug 22 |
4.20000 +0.12 |
4.26 | 4.02 | 4.11 | 91,024 |
| 17 Aug 22 |
4.08000 -0.27 |
4.34 | 3.95 | 4.33 | 77,905 |
| 16 Aug 22 |
4.35000 +0.03 |
4.42 | 4.21 | 4.32 | 86,607 |
| 15 Aug 22 |
4.32000 -0.11 |
4.45 | 4.28 | 4.39 | 174,292 |
| 12 Aug 22 |
4.43000 -0.02 |
4.52 | 4.39 | 4.45 | 296,281 |
| 11 Aug 22 |
4.45000 +0.04 |
4.48 | 4.30 | 4.43 | 170,697 |
| 10 Aug 22 |
4.41000 +0.08 |
4.55 | 4.34 | 4.40 | 181,130 |
| 09 Aug 22 |
4.33000 -0.06 |
4.40 | 4.20 | 4.33 | 112,432 |
| 08 Aug 22 |
4.39000 +0.02 |
4.46 | 4.29 | 4.35 | 96,941 |
| 05 Aug 22 |
4.37000 +0.15 |
4.41 | 4.07 | 4.15 | 179,619 |
| 04 Aug 22 |
4.22000 -0.08 |
4.53 | 4.14 | 4.35 | 43,257 |
| 03 Aug 22 |
4.30000 -0.05 |
4.40 | 4.24 | 4.35 | 57,633 |
| 02 Aug 22 |
4.35000 -0.06 |
4.47 | 4.32 | 4.40 | 72,978 |
| 01 Aug 22 |
4.41000 -0.04 |
4.51 | 4.23 | 4.45 | 103,093 |
| 29 Jul 22 |
4.45000 -0.14 |
4.65 | 4.42 | 4.58 | 50,831 |
| 28 Jul 22 |
4.59000 +0.00 |
4.70 | 4.50 | 4.63 | 144,746 |
| 27 Jul 22 |
4.59000 +0.29 |
4.62 | 4.29 | 4.39 | 113,465 |
| 26 Jul 22 |
4.30000 -0.35 |
4.64 | 4.28 | 4.64 | 34,520 |
| 25 Jul 22 |
4.65000 +0.17 |
4.76 | 4.41 | 4.48 | 58,136 |
| 22 Jul 22 |
4.48000 -0.09 |
4.59 | 4.38 | 4.59 | 45,614 |
| 21 Jul 22 |
4.57000 +0.02 |
4.59 | 4.39 | 4.55 | 47,522 |
| 20 Jul 22 |
4.55000 -0.22 |
4.80 | 4.55 | 4.70 | 115,463 |
| 19 Jul 22 |
4.77000 +0.05 |
5.00 | 4.68 | 4.80 | 151,017 |
| 18 Jul 22 |
4.72000 +0.03 |
4.85 | 4.65 | 4.77 | 103,951 |
| 15 Jul 22 |
4.69000 -0.01 |
4.73 | 4.61 | 4.70 | 54,326 |
| 14 Jul 22 |
4.70000 +0.24 |
4.71 | 4.35 | 4.42 | 258,287 |
| 13 Jul 22 |
4.46000 -0.12 |
4.58 | 4.36 | 4.51 | 20,682 |
| 12 Jul 22 |
4.58000 +0.01 |
4.70 | 4.53 | 4.60 | 46,003 |
| 11 Jul 22 |
4.57000 +0.04 |
4.66 | 4.46 | 4.50 | 62,897 |
| 08 Jul 22 |
4.53000 +0.03 |
4.66 | 4.42 | 4.42 | 81,322 |
| 07 Jul 22 |
4.50000 +0.05 |
4.67 | 4.48 | 4.50 | 103,509 |
| 06 Jul 22 |
4.45000 -0.05 |
4.55 | 4.40 | 4.48 | 49,701 |
| 05 Jul 22 |
4.50000 +0.05 |
4.56 | 4.31 | 4.31 | 71,308 |
| 01 Jul 22 |
4.45000 +0.07 |
4.85 | 4.09 | 4.38 | 144,259 |
| 30 Jun 22 |
4.38000 +0.52 |
4.42 | 3.85 | 3.85 | 172,252 |
| 29 Jun 22 |
3.86000 -0.33 |
4.15 | 3.72 | 4.15 | 121,820 |
| 28 Jun 22 |
4.19000 -0.29 |
4.64 | 4.01 | 4.53 | 88,220 |
| 27 Jun 22 |
4.48000 -0.14 |
5.15 | 4.34 | 4.71 | 157,389 |
| 24 Jun 22 |
4.62000 -0.39 |
5.10 | 4.59 | 5.10 | 554,134 |
| 23 Jun 22 |
5.01000 +0.03 |
5.12 | 4.96 | 5.03 | 133,364 |
| 22 Jun 22 |
4.98000 +0.07 |
5.22 | 4.81 | 4.81 | 63,562 |
| 21 Jun 22 |
4.91000 +0.06 |
5.38 | 4.80 | 4.96 | 76,194 |
| 17 Jun 22 |
4.85000 +0.14 |
4.96 | 4.79 | 4.86 | 104,970 |
| 16 Jun 22 |
4.71000 -0.42 |
5.32 | 4.46 | 4.95 | 221,958 |
| 15 Jun 22 |
5.13000 +0.32 |
5.23 | 4.81 | 4.81 | 181,461 |
| 14 Jun 22 |
4.81000 -0.18 |
5.04 | 4.77 | 5.00 | 62,506 |
| 13 Jun 22 |
4.99000 -0.37 |
5.14 | 4.91 | 5.14 | 52,575 |
| 10 Jun 22 |
5.36000 +0.26 |
5.57 | 4.91 | 4.91 | 97,695 |
| 09 Jun 22 |
5.10000 -0.20 |
5.30 | 5.07 | 5.25 | 17,891 |
| 08 Jun 22 |
5.30000 -0.01 |
5.60 | 5.19 | 5.27 | 130,574 |
| 07 Jun 22 |
5.31000 +0.18 |
5.34 | 5.02 | 5.02 | 32,778 |
| 06 Jun 22 |
5.13000 -0.15 |
5.62 | 5.10 | 5.29 | 79,899 |
| 03 Jun 22 |
5.28000 -0.27 |
5.95 | 5.18 | 5.52 | 157,809 |
| 02 Jun 22 |
5.55000 +0.92 |
5.60 | 4.66 | 4.69 | 154,190 |
| 01 Jun 22 |
4.63000 -0.22 |
4.88 | 4.62 | 4.85 | 38,720 |
| 31 May 22 |
4.85000 -0.15 |
4.95 | 4.72 | 4.95 | 110,836 |
| 27 May 22 |
5.00000 +0.09 |
5.16 | 4.73 | 4.99 | 59,132 |
| 26 May 22 |
4.91000 +0.38 |
4.97 | 4.56 | 4.60 | 133,259 |
| 25 May 22 |
4.53000 -0.02 |
4.66 | 4.44 | 4.54 | 60,485 |
| 24 May 22 |
4.55000 -0.28 |
4.81 | 4.51 | 4.81 | 94,647 |
| 23 May 22 |
4.83000 +0.38 |
4.87 | 4.41 | 4.48 | 140,537 |
| 20 May 22 |
4.45000 -0.04 |
4.58 | 4.20 | 4.58 | 136,788 |
| 19 May 22 |
4.49000 -0.15 |
4.89 | 4.41 | 4.58 | 137,047 |
| 18 May 22 |
4.64000 +0.06 |
4.71 | 4.49 | 4.49 | 240,494 |
| 17 May 22 |
4.58000 +0.05 |
4.79 | 4.43 | 4.67 | 98,847 |
| 16 May 22 |
4.53000 -0.60 |
4.90 | 4.34 | 4.86 | 243,786 |
| 13 May 22 |
5.13000 +0.37 |
5.18 | 4.80 | 4.83 | 109,797 |
| 12 May 22 |
4.76000 -0.05 |
5.26 | 4.55 | 4.76 | 185,767 |
| 11 May 22 |
4.81000 +0.28 |
4.87 | 3.98 | 4.14 | 191,210 |
| 10 May 22 |
4.53000 -0.48 |
5.08 | 4.41 | 5.08 | 144,174 |
| 09 May 22 |
5.01000 -0.70 |
5.59 | 4.99 | 5.59 | 124,748 |
| 06 May 22 |
5.71000 -0.20 |
5.91 | 5.58 | 5.85 | 125,422 |
| 05 May 22 |
5.91000 -0.10 |
6.05 | 5.49 | 5.95 | 204,974 |
| 04 May 22 |
6.01000 +0.55 |
6.17 | 5.39 | 5.50 | 229,610 |
| 03 May 22 |
5.46000 +0.81 |
5.49 | 4.59 | 4.68 | 283,716 |
| 02 May 22 |
4.65000 +0.06 |
4.77 | 4.40 | 4.61 | 299,339 |
| 29 Apr 22 |
4.59000 -0.31 |
4.92 | 4.50 | 4.88 | 220,148 |
| 28 Apr 22 |
4.90000 -0.22 |
5.21 | 4.82 | 5.19 | 119,710 |
| 27 Apr 22 |
5.12000 +0.11 |
5.17 | 4.92 | 5.01 | 160,618 |
| 26 Apr 22 |
5.01000 -0.61 |
5.47 | 4.94 | 5.47 | 98,462 |
| 25 Apr 22 |
5.62000 +0.63 |
5.67 | 4.91 | 4.93 | 228,728 |
| 22 Apr 22 |
4.99000 -0.52 |
5.58 | 4.93 | 5.58 | 326,289 |
| 21 Apr 22 |
5.51000 -0.37 |
5.97 | 5.49 | 5.92 | 79,406 |
| 20 Apr 22 |
5.88000 -0.71 |
6.41 | 5.82 | 6.29 | 174,962 |
| 19 Apr 22 |
6.59000 +0.16 |
6.70 | 6.42 | 6.56 | 136,159 |
| 18 Apr 22 |
6.43000 -0.12 |
6.76 | 6.25 | 6.48 | 138,583 |
| 14 Apr 22 |
6.55000 -0.04 |
6.61 | 6.38 | 6.59 | 63,685 |
| 13 Apr 22 |
6.59000 -0.01 |
6.67 | 6.46 | 6.56 | 97,707 |
| 12 Apr 22 |
6.60000 +0.21 |
6.87 | 6.45 | 6.45 | 124,895 |
| 11 Apr 22 |
6.39000 +0.51 |
6.48 | 5.75 | 5.87 | 219,636 |
| 08 Apr 22 |
5.88000 -0.33 |
6.30 | 5.86 | 6.14 | 91,387 |
| 07 Apr 22 |
6.21000 +0.14 |
6.24 | 5.91 | 6.05 | 55,056 |
| 06 Apr 22 |
6.07000 +0.01 |
6.13 | 5.80 | 5.99 | 79,629 |
| 05 Apr 22 |
6.06000 -0.19 |
6.24 | 5.95 | 6.22 | 107,181 |
| 04 Apr 22 |
6.25000 +0.06 |
6.40 | 6.21 | 6.21 | 86,037 |
| 01 Apr 22 |
6.19000 -0.23 |
6.53 | 6.13 | 6.44 | 123,671 |
| 31 Mar 22 |
6.42000 -0.35 |
6.81 | 6.40 | 6.57 | 258,724 |
| 30 Mar 22 |
6.77000 +0.42 |
6.80 | 6.31 | 6.34 | 405,517 |
| 29 Mar 22 |
6.35000 +0.10 |
6.43 | 6.31 | 6.32 | 189,826 |
| 28 Mar 22 |
6.25000 +0.35 |
6.30 | 5.90 | 5.90 | 511,422 |
| 25 Mar 22 |
5.90000 +0.09 |
6.02 | 5.83 | 5.89 | 153,484 |
| 24 Mar 22 |
5.81000 -0.17 |
6.01 | 5.74 | 5.98 | 116,015 |
| 23 Mar 22 |
5.98000 +0.07 |
6.11 | 5.85 | 5.99 | 220,613 |
| 22 Mar 22 |
5.91000 +0.10 |
5.98 | 5.77 | 5.82 | 246,971 |
| 21 Mar 22 |
5.81000 +0.02 |
5.82 | 5.61 | 5.71 | 311,346 |
| 18 Mar 22 |
5.79000 +0.09 |
6.32 | 5.68 | 5.69 | 545,343 |
| 17 Mar 22 |
5.70000 +0.16 |
5.76 | 5.43 | 5.43 | 229,134 |
| 16 Mar 22 |
5.54000 +0.17 |
5.59 | 5.27 | 5.40 | 275,683 |
| 15 Mar 22 |
5.37000 +0.38 |
5.45 | 5.01 | 5.10 | 292,788 |
| 14 Mar 22 |
4.99000 +0.02 |
5.01 | 4.75 | 4.94 | 347,719 |
| 11 Mar 22 |
4.97000 -0.15 |
5.35 | 4.92 | 5.13 | 261,894 |
| 10 Mar 22 |
5.12000 +0.04 |
5.15 | 4.85 | 4.95 | 184,803 |
| 09 Mar 22 |
5.08000 +0.33 |
5.10 | 4.82 | 4.82 | 191,375 |
| 08 Mar 22 |
4.75000 -0.03 |
4.95 | 4.65 | 4.80 | 136,647 |
| 07 Mar 22 |
4.78000 -0.09 |
4.89 | 4.68 | 4.81 | 159,354 |
| 04 Mar 22 |
4.87000 +0.07 |
4.89 | 4.73 | 4.77 | 161,853 |
| 03 Mar 22 |
4.80000 +0.00 |
4.95 | 4.66 | 4.73 | 262,687 |
| 02 Mar 22 |
4.80000 -0.01 |
4.89 | 4.69 | 4.85 | 235,369 |
| 01 Mar 22 |
4.81000 -0.12 |
4.93 | 4.69 | 4.91 | 209,802 |
| 28 Feb 22 |
4.93000 +0.16 |
4.96 | 4.70 | 4.78 | 330,648 |
| 25 Feb 22 |
4.77000 +0.28 |
4.80 | 4.50 | 4.52 | 443,203 |
| 24 Feb 22 |
4.49000 +0.36 |
4.51 | 3.92 | 4.02 | 451,140 |
| 23 Feb 22 |
4.13000 +0.02 |
4.36 | 4.05 | 4.12 | 400,441 |
| 22 Feb 22 |
4.11000 -0.40 |
4.51 | 4.10 | 4.42 | 370,960 |
| 18 Feb 22 |
4.51000 +0.03 |
4.55 | 4.37 | 4.47 | 947,156 |
| 17 Feb 22 |
4.48000 -0.39 |
5.04 | 4.46 | 4.84 | 338,190 |
| 16 Feb 22 |
4.87000 -0.18 |
5.04 | 4.82 | 5.04 | 221,795 |
| 15 Feb 22 |
5.05000 +0.24 |
5.14 | 4.83 | 4.83 | 292,139 |
| 14 Feb 22 |
4.81000 -0.20 |
5.04 | 4.66 | 5.00 | 368,453 |
| 11 Feb 22 |
5.01500 +0.45 |
5.37 | 4.55 | 4.56 | 1,024,264 |
| 10 Feb 22 |
4.56000 -0.93 |
5.10 | 4.41 | 4.56 | 1,293,769 |
| 09 Feb 22 |
5.49000 +0.35 |
5.57 | 5.06 | 5.20 | 356,775 |
| 08 Feb 22 |
5.14000 +0.13 |
5.17 | 4.99 | 5.02 | 196,069 |
| 07 Feb 22 |
5.01000 +0.16 |
5.17 | 4.80 | 4.88 | 500,122 |
| 04 Feb 22 |
4.85000 -0.07 |
4.99 | 4.64 | 4.91 | 453,308 |
| 03 Feb 22 |
4.92000 -0.18 |
5.15 | 4.84 | 5.00 | 314,024 |
| 02 Feb 22 |
5.10000 -0.08 |
5.29 | 5.09 | 5.19 | 307,800 |
| 01 Feb 22 |
5.18000 -0.04 |
5.63 | 5.03 | 5.27 | 589,426 |
| 31 Jan 22 |
5.22000 +0.35 |
5.24 | 4.86 | 4.86 | 378,460 |
| 28 Jan 22 |
4.87000 +0.07 |
4.94 | 4.70 | 4.80 | 288,711 |
| 27 Jan 22 |
4.80000 -0.10 |
5.02 | 4.74 | 4.86 | 409,599 |
| 26 Jan 22 |
4.90000 +0.15 |
5.02 | 4.76 | 4.81 | 391,126 |
| 25 Jan 22 |
4.75000 +0.04 |
4.80 | 4.49 | 4.67 | 347,137 |
| 24 Jan 22 |
4.71000 +0.19 |
4.75 | 4.32 | 4.39 | 640,574 |
| 21 Jan 22 |
4.52000 -0.18 |
4.86 | 4.49 | 4.58 | 547,487 |
| 20 Jan 22 |
4.70000 +0.10 |
4.88 | 4.53 | 4.53 | 453,449 |
| 19 Jan 22 |
4.60000 +0.10 |
4.72 | 4.35 | 4.51 | 554,532 |
| 18 Jan 22 |
4.50000 -0.10 |
4.61 | 4.44 | 4.52 | 380,942 |
| 14 Jan 22 |
4.60000 -0.25 |
4.91 | 4.57 | 4.91 | 614,332 |
| 13 Jan 22 |
4.85000 +0.08 |
4.97 | 4.72 | 4.79 | 274,873 |
| 12 Jan 22 |
4.77000 +0.02 |
4.89 | 4.64 | 4.82 | 256,052 |
| 11 Jan 22 |
4.75000 +0.26 |
4.79 | 4.45 | 4.48 | 496,219 |
| 10 Jan 22 |
4.49000 +0.24 |
4.51 | 4.07 | 4.25 | 1,363,160 |
| 07 Jan 22 |
4.25000 -0.42 |
4.78 | 4.22 | 4.69 | 862,806 |
| 06 Jan 22 |
4.67000 -0.20 |
5.00 | 4.63 | 4.96 | 396,768 |
| 05 Jan 22 |
4.87000 -0.50 |
5.43 | 4.86 | 5.35 | 688,985 |
| 04 Jan 22 |
5.37000 +0.36 |
5.51 | 4.86 | 4.86 | 820,941 |
| 03 Jan 22 |
5.01000 +0.01 |
5.09 | 4.70 | 4.80 | 710,267 |
| 31 Dec 21 |
5.00000 +0.06 |
5.08 | 4.79 | 4.91 | 577,019 |
| 30 Dec 21 |
4.94000 +0.01 |
4.99 | 4.75 | 4.86 | 622,421 |
| 29 Dec 21 |
4.93000 +0.31 |
4.96 | 4.35 | 4.39 | 1,264,878 |
| 28 Dec 21 |
4.62000 -0.09 |
4.74 | 3.97 | 4.61 | 3,647,957 |
| 27 Dec 21 |
4.71000 -0.60 |
5.32 | 4.47 | 5.32 | 4,542,886 |
| 23 Dec 21 |
5.31000 -2.94 |
5.98 | 3.46 | 5.40 | 14,188,280 |
| 22 Dec 21 |
8.25000 -0.05 |
8.35 | 8.20 | 8.29 | 546,876 |
| 21 Dec 21 |
8.30000 +0.13 |
8.50 | 8.03 | 8.37 | 156,223 |
| 20 Dec 21 |
8.17000 +0.00 |
8.23 | 7.89 | 7.99 | 117,628 |
| 17 Dec 21 |
8.17000 +0.44 |
8.29 | 7.58 | 7.83 | 429,193 |
| 16 Dec 21 |
7.73000 -0.67 |
8.57 | 7.71 | 8.44 | 132,463 |
| 15 Dec 21 |
8.40000 +0.70 |
8.45 | 7.60 | 7.83 | 333,909 |
| 14 Dec 21 |
7.70000 -0.29 |
8.15 | 7.53 | 7.84 | 475,974 |
| 13 Dec 21 |
7.99000 -0.22 |
8.50 | 7.95 | 8.12 | 276,617 |
| 10 Dec 21 |
8.21000 +0.03 |
8.47 | 8.15 | 8.31 | 230,738 |
| 09 Dec 21 |
8.18000 -0.55 |
8.88 | 8.13 | 8.75 | 214,622 |
| 08 Dec 21 |
8.73000 -0.26 |
9.08 | 8.49 | 8.84 | 480,289 |
| 07 Dec 21 |
8.99000 +0.33 |
9.15 | 8.71 | 8.71 | 559,595 |
| 06 Dec 21 |
8.66000 +0.35 |
8.81 | 8.05 | 8.05 | 500,761 |
| 03 Dec 21 |
8.31000 -0.12 |
8.50 | 7.86 | 8.49 | 394,587 |
| 02 Dec 21 |
8.43000 -0.06 |
8.56 | 7.94 | 8.37 | 437,737 |
| 01 Dec 21 |
8.49000 +0.52 |
8.65 | 8.01 | 8.16 | 1,054,593 |
| 30 Nov 21 |
7.97000 +0.01 |
8.10 | 7.75 | 7.90 | 417,924 |
| 29 Nov 21 |
7.96000 +0.35 |
8.05 | 7.62 | 7.64 | 425,275 |
| 26 Nov 21 |
7.61000 -0.38 |
7.89 | 7.34 | 7.81 | 181,188 |
| 24 Nov 21 |
7.99000 -0.09 |
8.07 | 7.74 | 7.89 | 278,597 |
| 23 Nov 21 |
8.08000 -0.23 |
8.54 | 7.88 | 8.15 | 291,294 |
| 22 Nov 21 |
8.31000 -0.10 |
8.45 | 8.24 | 8.30 | 155,763 |
| 19 Nov 21 |
8.41000 -0.09 |
8.56 | 8.30 | 8.48 | 187,970 |
| 18 Nov 21 |
8.50000 -0.36 |
8.86 | 8.15 | 8.84 | 371,890 |
| 17 Nov 21 |
8.86000 -0.10 |
9.16 | 8.70 | 8.88 | 399,660 |
| 16 Nov 21 |
8.96000 -0.10 |
9.20 | 8.65 | 8.99 | 929,399 |
| 15 Nov 21 |
9.06000 +0.32 |
9.21 | 8.68 | 8.79 | 605,299 |
| 12 Nov 21 |
8.74000 +0.48 |
8.75 | 8.22 | 8.26 | 886,137 |
| 11 Nov 21 |
8.26000 +0.37 |
8.27 | 7.80 | 7.92 | 715,819 |
| 10 Nov 21 |
7.89000 +0.83 |
8.19 | 7.22 | 7.29 | 1,064,759 |
| 09 Nov 21 |
7.06000 +0.02 |
7.23 | 6.80 | 7.09 | 577,827 |
| 08 Nov 21 |
7.04000 +0.11 |
7.10 | 6.81 | 6.93 | 551,881 |
| 05 Nov 21 |
6.93000 +0.22 |
6.94 | 6.71 | 6.76 | 234,052 |
| 04 Nov 21 |
6.71000 +0.19 |
6.86 | 6.56 | 6.60 | 197,571 |
| 03 Nov 21 |
6.52000 +0.09 |
6.54 | 6.30 | 6.37 | 291,610 |
| 02 Nov 21 |
6.43000 -0.27 |
6.74 | 6.32 | 6.74 | 201,552 |
| 01 Nov 21 |
6.70000 +0.08 |
6.85 | 6.59 | 6.65 | 211,481 |
| 29 Oct 21 |
6.62000 +0.02 |
6.75 | 6.41 | 6.58 | 260,391 |
| 28 Oct 21 |
6.60000 +0.31 |
6.62 | 6.29 | 6.31 | 210,273 |
| 27 Oct 21 |
6.29000 -0.14 |
6.45 | 6.26 | 6.42 | 257,505 |
| 26 Oct 21 |
6.43000 -0.30 |
6.78 | 6.40 | 6.78 | 350,183 |
| 25 Oct 21 |
6.73000 +0.00 |
6.90 | 6.65 | 6.65 | 495,515 |
| 22 Oct 21 |
6.73000 -0.04 |
6.80 | 6.61 | 6.71 | 381,092 |
| 21 Oct 21 |
6.77000 +0.24 |
6.88 | 6.45 | 6.49 | 346,450 |
| 20 Oct 21 |
6.53000 +0.02 |
6.77 | 6.40 | 6.50 | 307,205 |
| 19 Oct 21 |
6.51000 +0.24 |
6.56 | 6.21 | 6.27 | 457,627 |
| 18 Oct 21 |
6.27000 -0.15 |
6.52 | 6.21 | 6.37 | 338,830 |
| 15 Oct 21 |
6.42000 -0.10 |
6.60 | 6.36 | 6.59 | 291,534 |
| 14 Oct 21 |
6.52000 +0.03 |
6.83 | 6.49 | 6.59 | 840,554 |
| 13 Oct 21 |
6.49000 +0.11 |
6.52 | 6.35 | 6.41 | 451,876 |
| 12 Oct 21 |
6.38000 +0.06 |
6.54 | 6.20 | 6.40 | 515,283 |
| 11 Oct 21 |
6.32000 -0.55 |
6.78 | 6.29 | 6.76 | 361,311 |
| 08 Oct 21 |
6.87000 -0.18 |
7.25 | 6.83 | 7.09 | 470,075 |
| 07 Oct 21 |
7.05000 -0.02 |
7.32 | 6.98 | 7.11 | 504,297 |
| 06 Oct 21 |
7.07000 +0.20 |
7.08 | 6.73 | 6.83 | 505,478 |
| 05 Oct 21 |
6.87000 +0.33 |
6.88 | 6.49 | 6.49 | 455,567 |
| 04 Oct 21 |
6.54000 -0.23 |
6.75 | 6.47 | 6.73 | 439,517 |
| 01 Oct 21 |
6.77000 +0.16 |
6.90 | 6.62 | 6.65 | 500,759 |
| 30 Sep 21 |
6.61000 +0.20 |
6.70 | 6.40 | 6.40 | 602,488 |
| 29 Sep 21 |
6.41000 -0.37 |
6.68 | 6.34 | 6.61 | 1,067,686 |
| 28 Sep 21 |
6.78000 -0.30 |
7.17 | 6.67 | 7.00 | 1,071,624 |
| 27 Sep 21 |
7.08000 -0.12 |
7.29 | 6.56 | 7.11 | 1,748,883 |
| 24 Sep 21 |
7.20000 +0.44 |
7.65 | 6.86 | 7.00 | 3,232,855 |
| 23 Sep 21 |
6.76000 -1.99 |
8.89 | 6.55 | 8.88 | 3,631,927 |
| 22 Sep 21 |
8.75000 -2.90 |
9.69 | 8.50 | 9.45 | 3,754,937 |
| 21 Sep 21 |
11.65000 -1.06 |
13.07 | 11.45 | 12.78 | 856,927 |
| 20 Sep 21 |
12.71000 -1.29 |
14.01 | 12.61 | 13.85 | 442,550 |
| 17 Sep 21 |
14.00000 +0.15 |
14.23 | 13.59 | 13.95 | 278,754 |
| 16 Sep 21 |
13.85000 -0.12 |
14.06 | 13.78 | 13.93 | 91,337 |
| 15 Sep 21 |
13.97000 -0.08 |
14.66 | 13.81 | 14.01 | 190,422 |
| 14 Sep 21 |
14.05000 -0.64 |
14.74 | 14.00 | 14.74 | 79,407 |
| 13 Sep 21 |
14.69000 -0.26 |
15.14 | 14.67 | 14.93 | 93,851 |
| 10 Sep 21 |
14.95000 -0.28 |
15.18 | 14.68 | 14.92 | 231,035 |
| 09 Sep 21 |
15.23000 +0.19 |
15.43 | 15.00 | 15.04 | 130,367 |
| 08 Sep 21 |
15.04000 -0.34 |
15.40 | 14.83 | 15.27 | 133,338 |
| 07 Sep 21 |
15.38000 +0.11 |
15.89 | 15.16 | 15.24 | 150,908 |
| 03 Sep 21 |
15.27000 -0.10 |
15.83 | 14.88 | 15.26 | 286,991 |
| 02 Sep 21 |
15.37000 +0.54 |
15.53 | 14.70 | 14.86 | 443,179 |
| 01 Sep 21 |
14.83000 -0.20 |
15.49 | 14.67 | 15.49 | 129,526 |
| 31 Aug 21 |
15.03000 -0.09 |
15.44 | 14.88 | 15.30 | 128,178 |
| 30 Aug 21 |
15.12000 -0.13 |
15.31 | 15.06 | 15.15 | 164,964 |
| 27 Aug 21 |
15.25000 +0.57 |
15.28 | 14.67 | 14.68 | 84,184 |
| 26 Aug 21 |
14.68000 -0.73 |
15.46 | 14.62 | 15.41 | 53,106 |
| 25 Aug 21 |
15.41000 +0.55 |
15.46 | 14.59 | 14.90 | 217,008 |
| 24 Aug 21 |
14.86000 -0.44 |
15.37 | 14.76 | 15.31 | 119,786 |
| 23 Aug 21 |
15.30000 +0.42 |
15.38 | 14.73 | 15.38 | 114,488 |
| 20 Aug 21 |
14.88000 +0.28 |
14.99 | 14.29 | 14.46 | 157,495 |
| 19 Aug 21 |
14.60000 -0.33 |
15.20 | 14.50 | 14.84 | 90,654 |
| 18 Aug 21 |
14.93000 -0.56 |
15.47 | 14.89 | 15.47 | 117,445 |
| 17 Aug 21 |
15.49000 -0.46 |
16.01 | 15.33 | 15.79 | 348,820 |
| 16 Aug 21 |
15.95000 -0.05 |
16.20 | 15.68 | 15.95 | 233,360 |
| 13 Aug 21 |
16.00000 +0.09 |
16.15 | 15.28 | 15.80 | 128,689 |
| 12 Aug 21 |
15.91000 -0.11 |
16.44 | 15.69 | 16.44 | 163,006 |
| 11 Aug 21 |
16.02000 -0.14 |
16.19 | 15.52 | 16.19 | 130,977 |
| 10 Aug 21 |
16.16000 -0.81 |
17.06 | 16.03 | 16.96 | 492,857 |
| 09 Aug 21 |
16.97000 -0.25 |
17.27 | 16.75 | 17.21 | 137,609 |
| 06 Aug 21 |
17.22000 +0.24 |
17.28 | 16.65 | 17.09 | 233,644 |
| 05 Aug 21 |
16.98000 +0.27 |
17.33 | 16.61 | 17.00 | 182,563 |
| 04 Aug 21 |
16.71000 +0.10 |
17.05 | 16.29 | 16.52 | 107,378 |
| 03 Aug 21 |
16.61000 -0.22 |
17.02 | 16.30 | 16.85 | 181,693 |
| 02 Aug 21 |
16.83000 -0.03 |
16.97 | 16.29 | 16.93 | 503,874 |
| 30 Jul 21 |
16.86000 -0.17 |
17.05 | 16.56 | 17.02 | 87,437 |
| 29 Jul 21 |
17.03000 +0.09 |
17.22 | 16.71 | 17.00 | 117,736 |
| 28 Jul 21 |
16.94000 +0.33 |
17.21 | 16.29 | 16.86 | 507,044 |
| 27 Jul 21 |
16.61000 +0.04 |
16.72 | 15.92 | 16.36 | 184,642 |
| 26 Jul 21 |
16.57000 -0.57 |
17.34 | 16.50 | 17.14 | 194,485 |
| 23 Jul 21 |
17.14000 +0.33 |
17.39 | 16.80 | 17.00 | 256,503 |
| 22 Jul 21 |
16.81000 -0.44 |
17.53 | 16.71 | 17.23 | 194,056 |
| 21 Jul 21 |
17.25000 -0.12 |
17.80 | 17.14 | 17.46 | 106,060 |
| 20 Jul 21 |
17.37000 +0.09 |
17.57 | 16.98 | 17.39 | 567,740 |
| 19 Jul 21 |
17.28000 -0.38 |
17.55 | 16.76 | 17.43 | 312,658 |
| 16 Jul 21 |
17.66000 -0.60 |
19.58 | 17.57 | 18.40 | 306,505 |
| 15 Jul 21 |
18.26000 -1.40 |
19.64 | 17.82 | 19.64 | 262,081 |
| 14 Jul 21 |
19.66000 -0.61 |
20.53 | 19.49 | 20.39 | 354,701 |
| 13 Jul 21 |
20.27000 -0.45 |
20.84 | 20.22 | 20.84 | 216,334 |
| 12 Jul 21 |
20.72000 +0.22 |
20.75 | 20.11 | 20.45 | 127,381 |
| 09 Jul 21 |
20.50000 -0.10 |
21.01 | 20.36 | 20.73 | 136,449 |
| 08 Jul 21 |
20.60000 -0.30 |
20.77 | 20.08 | 20.08 | 88,458 |
| 07 Jul 21 |
20.90000 -0.18 |
21.54 | 20.47 | 21.54 | 114,089 |
| 06 Jul 21 |
21.08000 -0.50 |
22.46 | 20.79 | 21.50 | 90,345 |
| 02 Jul 21 |
21.58000 -0.74 |
22.36 | 21.38 | 22.29 | 320,605 |
| 01 Jul 21 |
22.32000 +1.01 |
22.44 | 21.36 | 21.45 | 185,122 |
| 30 Jun 21 |
21.31000 +0.43 |
21.34 | 20.20 | 20.84 | 242,968 |
| 29 Jun 21 |
20.88000 -0.50 |
21.52 | 20.84 | 21.50 | 583,190 |
| 28 Jun 21 |
21.38000 +0.32 |
21.71 | 20.85 | 21.26 | 397,446 |
| 25 Jun 21 |
21.06000 -0.67 |
21.86 | 20.93 | 21.74 | 2,706,411 |
| 24 Jun 21 |
21.73000 -0.48 |
22.26 | 21.43 | 22.22 | 184,792 |
| 23 Jun 21 |
22.21000 -0.46 |
22.71 | 21.77 | 22.61 | 143,411 |
| 22 Jun 21 |
22.67000 -0.09 |
23.01 | 22.17 | 22.92 | 204,072 |
| 21 Jun 21 |
22.76000 -0.33 |
23.27 | 22.47 | 23.01 | 169,051 |
| 18 Jun 21 |
23.09000 -0.18 |
23.46 | 21.46 | 22.98 | 1,055,349 |
| 17 Jun 21 |
23.27000 +0.73 |
23.60 | 22.26 | 22.47 | 268,630 |
| 16 Jun 21 |
22.54000 +0.57 |
22.61 | 21.85 | 22.05 | 311,814 |
| 15 Jun 21 |
21.97000 -0.29 |
22.32 | 21.40 | 22.30 | 788,995 |
| 14 Jun 21 |
22.26000 +1.01 |
22.55 | 21.19 | 21.61 | 581,831 |
| 11 Jun 21 |
21.25000 +0.27 |
21.26 | 20.76 | 21.12 | 310,811 |
| 10 Jun 21 |
20.98000 +0.49 |
21.14 | 20.30 | 20.54 | 333,662 |
| 09 Jun 21 |
20.49000 +0.71 |
20.67 | 19.71 | 19.76 | 286,523 |
| 08 Jun 21 |
19.78000 +0.22 |
20.18 | 19.50 | 19.80 | 1,023,489 |
| 07 Jun 21 |
19.56000 -0.86 |
21.07 | 19.48 | 20.96 | 286,004 |
| 04 Jun 21 |
20.42000 -0.52 |
21.14 | 20.10 | 20.97 | 128,818 |
| 03 Jun 21 |
20.94000 -0.08 |
21.64 | 20.81 | 20.89 | 153,430 |
| 02 Jun 21 |
21.02000 -0.87 |
21.81 | 20.72 | 21.72 | 251,510 |
| 01 Jun 21 |
21.89000 +0.49 |
22.14 | 21.26 | 22.00 | 266,532 |
| 28 May 21 |
21.40000 +0.40 |
22.13 | 21.17 | 22.13 | 76,965 |
| 27 May 21 |
21.00000 -0.31 |
21.33 | 20.64 | 21.28 | 111,842 |
| 26 May 21 |
21.31000 +0.54 |
21.72 | 20.71 | 20.87 | 244,858 |
| 25 May 21 |
20.77000 +0.47 |
20.91 | 19.79 | 20.51 | 493,229 |
| 24 May 21 |
20.30000 -0.35 |
20.90 | 20.28 | 20.76 | 112,254 |
| 21 May 21 |
20.65000 +0.85 |
20.90 | 19.67 | 19.82 | 298,869 |
| 20 May 21 |
19.80000 +0.10 |
20.50 | 19.76 | 20.09 | 214,472 |
| 19 May 21 |
19.70000 -0.68 |
20.48 | 19.46 | 20.32 | 530,601 |
| 18 May 21 |
20.38000 -0.44 |
21.33 | 20.31 | 20.98 | 158,952 |
| 17 May 21 |
20.82000 -1.07 |
23.23 | 20.35 | 21.67 | 266,002 |
| 14 May 21 |
21.89000 -0.13 |
22.46 | 21.36 | 21.36 | 161,840 |
| 13 May 21 |
22.02000 -0.98 |
23.51 | 21.30 | 22.97 | 255,581 |
| 12 May 21 |
23.00000 -0.75 |
23.80 | 22.76 | 23.61 | 181,863 |
| 11 May 21 |
23.75000 -1.72 |
25.00 | 23.37 | 25.00 | 339,236 |
| 10 May 21 |
25.47000 -0.18 |
25.81 | 25.10 | 25.24 | 173,362 |
| 07 May 21 |
25.65000 +0.56 |
26.36 | 25.12 | 25.22 | 625,104 |
| 06 May 21 |
25.09000 -0.52 |
26.28 | 24.76 | 25.76 | 119,402 |
| 05 May 21 |
25.61000 -0.07 |
26.17 | 25.50 | 25.83 | 135,463 |
| 04 May 21 |
25.68000 -0.19 |
26.44 | 25.55 | 25.72 | 369,960 |
| 03 May 21 |
25.87000 +0.41 |
26.29 | 25.24 | 25.24 | 87,312 |
| 30 Apr 21 |
25.46000 -0.03 |
25.99 | 24.79 | 25.38 | 101,994 |
| 29 Apr 21 |
25.49000 -0.01 |
25.93 | 25.30 | 25.80 | 96,759 |
| 28 Apr 21 |
25.50000 -0.54 |
26.15 | 24.96 | 26.00 | 161,486 |
| 27 Apr 21 |
26.04000 +0.62 |
26.32 | 24.84 | 25.46 | 245,698 |
| 26 Apr 21 |
25.42000 +0.07 |
26.35 | 25.35 | 25.35 | 137,334 |
| 23 Apr 21 |
25.35000 +0.72 |
25.89 | 24.40 | 24.60 | 265,732 |
| 22 Apr 21 |
24.63000 +0.47 |
24.97 | 23.89 | 24.00 | 131,262 |
| 21 Apr 21 |
24.16000 +0.17 |
24.64 | 23.92 | 23.99 | 85,012 |
| 20 Apr 21 |
23.99000 -0.28 |
24.56 | 23.82 | 24.34 | 80,964 |
| 19 Apr 21 |
24.27000 -0.52 |
24.96 | 24.14 | 24.76 | 41,980 |
| 16 Apr 21 |
24.79000 +0.03 |
25.07 | 24.42 | 24.98 | 37,950 |
| 15 Apr 21 |
24.76000 -0.05 |
25.53 | 24.47 | 24.94 | 56,078 |
| 14 Apr 21 |
24.81000 +0.62 |
25.35 | 23.64 | 24.37 | 80,159 |
| 13 Apr 21 |
24.19000 +0.43 |
24.49 | 23.56 | 23.91 | 105,145 |
| 12 Apr 21 |
23.76000 -0.83 |
24.79 | 23.56 | 24.43 | 78,012 |
| 09 Apr 21 |
24.59000 +0.54 |
25.00 | 23.85 | 23.85 | 126,382 |
| 08 Apr 21 |
24.05000 +0.03 |
25.73 | 23.92 | 24.03 | 584,055 |
| 07 Apr 21 |
24.02000 -0.22 |
24.40 | 23.75 | 24.34 | 212,152 |
| 06 Apr 21 |
24.24000 +0.03 |
24.49 | 23.69 | 24.40 | 111,195 |
| 05 Apr 21 |
24.21000 -0.16 |
25.41 | 23.96 | 24.67 | 112,329 |
| 01 Apr 21 |
24.37000 -1.42 |
25.97 | 23.82 | 25.79 | 257,054 |
| 31 Mar 21 |
25.79000 +1.77 |
26.50 | 23.77 | 24.16 | 137,182 |
| 30 Mar 21 |
24.02000 +0.02 |
24.50 | 23.63 | 24.24 | 203,510 |
| 29 Mar 21 |
24.00000 -0.35 |
25.24 | 23.29 | 24.10 | 294,472 |
| 26 Mar 21 |
24.35000 +0.27 |
24.54 | 22.83 | 24.09 | 120,148 |
| 25 Mar 21 |
24.08000 +1.04 |
24.71 | 22.60 | 23.24 | 123,344 |
| 24 Mar 21 |
23.04000 -0.96 |
25.05 | 22.70 | 25.05 | 186,728 |
| 23 Mar 21 |
24.00000 -0.41 |
25.10 | 23.80 | 24.68 | 40,715 |
| 22 Mar 21 |
24.41000 -1.37 |
27.18 | 24.00 | 25.78 | 102,256 |
| 19 Mar 21 |
25.78000 +0.46 |
25.84 | 24.18 | 25.49 | 68,500 |
| 18 Mar 21 |
25.32000 +0.11 |
25.93 | 24.72 | 25.22 | 83,184 |
| 17 Mar 21 |
25.21000 +0.16 |
26.47 | 23.68 | 24.96 | 175,723 |
| 16 Mar 21 |
25.05000 +0.04 |
25.15 | 24.00 | 24.79 | 30,304 |
| 15 Mar 21 |
25.01000 -0.97 |
26.95 | 24.32 | 26.43 | 170,927 |
| 12 Mar 21 |
25.98000 -0.06 |
26.82 | 25.92 | 26.30 | 245,425 |
| 11 Mar 21 |
26.04000 +1.09 |
26.48 | 24.59 | 24.95 | 349,423 |
| 10 Mar 21 |
24.95000 +0.70 |
26.76 | 23.68 | 24.59 | 2,438,520 |
| 09 Mar 21 |
24.25000 +1.10 |
26.44 | 22.89 | 22.90 | 814,756 |
| 08 Mar 21 |
23.15000 -0.93 |
25.32 | 23.15 | 23.61 | 675,970 |
| 05 Mar 21 |
24.08000 -0.12 |
25.76 | 20.86 | 24.10 | 1,334,392 |
| 04 Mar 21 |
24.20000 +0.00 |
24.53 | 21.15 | 24.00 | 8,916,127 |
Innovage Holding Corporation
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.15000 +0.27 |
9.27 | 8.83 | 8.94 | 814,514 |
| 19 Oct 26 |
8.88000 +0.03 |
8.96 | 8.81 | 8.88 | 271,016 |
| 16 Oct 26 |
8.85000 -0.13 |
9.08 | 8.79 | 9.02 | 381,987 |
| 15 Oct 26 |
8.98000 -0.10 |
9.23 | 8.91 | 9.18 | 307,891 |
| 14 Oct 26 |
9.08000 +0.06 |
9.12 | 8.94 | 8.95 | 341,476 |
| 13 Oct 26 |
9.02000 -0.13 |
9.23 | 8.94 | 9.17 | 457,325 |
| 12 Oct 26 |
9.15000 +0.05 |
9.22 | 9.04 | 9.04 | 295,773 |
| 09 Oct 26 |
9.10000 -0.01 |
9.27 | 9.08 | 9.11 | 343,082 |
| 08 Oct 26 |
9.11000 -0.02 |
9.18 | 8.91 | 9.18 | 1,171,148 |
| 07 Oct 26 |
9.13000 +0.13 |
9.19 | 8.91 | 8.91 | 342,156 |
| 06 Oct 26 |
9.00000 +0.00 |
9.16 | 8.89 | 9.01 | 361,316 |
| 05 Oct 26 |
9.00000 +0.04 |
9.07 | 8.84 | 9.01 | 496,681 |
| 02 Oct 26 |
8.96000 +0.16 |
9.08 | 8.74 | 8.90 | 1,178,399 |
| 01 Oct 26 |
8.80000 +0.00 |
9.00 | 8.60 | 8.78 | 461,960 |
| 30 Sep 26 |
8.80000 -0.18 |
8.95 | 8.72 | 8.95 | 749,486 |
| 29 Sep 26 |
8.98000 +0.09 |
9.00 | 8.69 | 8.80 | 728,971 |
| 28 Sep 26 |
8.89000 -0.11 |
9.26 | 8.82 | 8.99 | 725,505 |
| 25 Sep 26 |
9.00000 +0.16 |
9.12 | 8.40 | 8.79 | 1,544,300 |
| 24 Sep 26 |
8.84000 -0.16 |
9.03 | 8.55 | 9.03 | 1,296,004 |
| 23 Sep 26 |
9.00000 -1.65 |
9.75 | 8.92 | 9.73 | 6,584,750 |
| 22 Sep 26 |
10.65500 +0.05 |
10.81 | 10.45 | 10.63 | 339,759 |
| 21 Sep 26 |
10.60000 -0.32 |
10.93 | 10.51 | 10.92 | 238,629 |
| 18 Sep 26 |
10.92000 +0.22 |
10.95 | 10.50 | 10.70 | 315,563 |
| 17 Sep 26 |
10.70000 -0.15 |
11.10 | 10.66 | 10.98 | 187,739 |
| 16 Sep 26 |
10.85000 -0.07 |
11.05 | 10.69 | 10.90 | 211,869 |
| 15 Sep 26 |
10.92000 +0.15 |
10.94 | 10.49 | 10.72 | 239,226 |
| 14 Sep 26 |
10.77000 +0.02 |
11.22 | 10.70 | 10.80 | 205,161 |
| 11 Sep 26 |
10.75000 +0.15 |
11.44 | 10.66 | 10.92 | 190,047 |
| 10 Sep 26 |
10.60000 -0.43 |
11.14 | 10.40 | 10.95 | 286,606 |
| 09 Sep 26 |
11.03000 +0.51 |
12.20 | 10.92 | 11.70 | 921,777 |
| 08 Sep 26 |
10.52000 -0.23 |
10.68 | 10.23 | 10.68 | 546,749 |
| 04 Sep 26 |
10.75000 -0.02 |
11.05 | 10.59 | 10.74 | 161,443 |
| 03 Sep 26 |
10.77000 -0.04 |
10.92 | 10.61 | 10.88 | 122,982 |
| 02 Sep 26 |
10.81000 -0.02 |
11.23 | 10.69 | 10.89 | 232,438 |
| 01 Sep 26 |
10.83000 +0.03 |
11.23 | 10.78 | 10.78 | 184,813 |
| 31 Aug 26 |
10.80000 -0.06 |
10.89 | 10.54 | 10.79 | 249,766 |
| 28 Aug 26 |
10.86000 -0.17 |
11.05 | 10.75 | 11.05 | 131,762 |
| 27 Aug 26 |
11.03000 -0.01 |
11.12 | 10.89 | 10.99 | 191,776 |
| 26 Aug 26 |
11.04000 +0.12 |
11.27 | 10.88 | 10.88 | 143,345 |
| 25 Aug 26 |
10.92000 -0.10 |
11.24 | 10.81 | 11.04 | 149,331 |
| 24 Aug 26 |
11.02000 +0.06 |
11.31 | 10.75 | 10.96 | 195,309 |
| 21 Aug 26 |
10.96000 +0.24 |
11.98 | 10.83 | 11.26 | 366,079 |
| 20 Aug 26 |
10.72000 -0.22 |
11.10 | 10.59 | 10.85 | 124,242 |
| 19 Aug 26 |
10.94000 -0.16 |
11.41 | 10.80 | 11.22 | 158,035 |
| 18 Aug 26 |
11.10000 +0.43 |
11.13 | 10.64 | 10.64 | 198,912 |
| 17 Aug 26 |
10.67000 +0.06 |
10.78 | 10.40 | 10.64 | 175,719 |
| 14 Aug 26 |
10.61000 -0.04 |
10.80 | 10.51 | 10.63 | 213,501 |
| 13 Aug 26 |
10.65000 +0.22 |
10.79 | 10.37 | 10.53 | 117,542 |
| 12 Aug 26 |
10.43000 +0.20 |
10.52 | 10.09 | 10.26 | 143,892 |
| 11 Aug 26 |
10.23000 -0.67 |
10.91 | 10.20 | 10.91 | 205,361 |
| 10 Aug 26 |
10.90000 -0.28 |
11.40 | 10.80 | 11.05 | 214,564 |
| 07 Aug 26 |
11.18000 +0.20 |
11.22 | 10.76 | 11.04 | 277,826 |
| 06 Aug 26 |
10.98000 -0.11 |
11.02 | 10.70 | 11.01 | 146,062 |
| 05 Aug 26 |
11.09000 +0.24 |
11.18 | 10.73 | 10.89 | 165,318 |
| 04 Aug 26 |
10.85000 -0.38 |
11.35 | 10.53 | 11.29 | 285,200 |
| 03 Aug 26 |
11.23000 -0.13 |
11.87 | 11.18 | 11.41 | 346,927 |
| 31 Jul 26 |
11.36000 -0.24 |
11.77 | 10.95 | 11.66 | 351,620 |
| 30 Jul 26 |
11.60000 +0.13 |
11.74 | 11.36 | 11.64 | 150,412 |
| 29 Jul 26 |
11.47000 -0.34 |
11.89 | 11.44 | 11.72 | 169,521 |
| 28 Jul 26 |
11.81000 +0.33 |
11.92 | 11.35 | 11.62 | 295,513 |
| 27 Jul 26 |
11.48000 -0.08 |
11.96 | 11.37 | 11.59 | 236,597 |
| 24 Jul 26 |
11.56000 +0.37 |
11.74 | 11.19 | 11.30 | 172,529 |
| 23 Jul 26 |
11.19000 -0.49 |
11.63 | 10.93 | 11.53 | 224,038 |
| 22 Jul 26 |
11.68000 -0.16 |
11.86 | 11.55 | 11.78 | 266,491 |
| 21 Jul 26 |
11.84000 +0.76 |
11.87 | 11.00 | 11.07 | 361,478 |
| 20 Jul 26 |
11.08000 -0.42 |
11.59 | 11.03 | 11.58 | 333,996 |
| 17 Jul 26 |
11.50000 -0.37 |
11.86 | 11.33 | 11.67 | 322,027 |
| 16 Jul 26 |
11.87000 +0.29 |
12.61 | 11.40 | 11.58 | 407,737 |
| 15 Jul 26 |
11.58000 -0.03 |
11.93 | 11.44 | 11.57 | 292,642 |
| 14 Jul 26 |
11.61000 +0.34 |
11.85 | 11.06 | 11.30 | 353,361 |
| 13 Jul 26 |
11.27000 -0.25 |
11.93 | 11.22 | 11.47 | 288,060 |
| 10 Jul 26 |
11.52000 -0.37 |
11.83 | 11.23 | 11.82 | 202,051 |
| 09 Jul 26 |
11.89000 +0.37 |
11.89 | 11.42 | 11.52 | 156,979 |
| 08 Jul 26 |
11.52000 -0.13 |
11.63 | 11.34 | 11.58 | 296,620 |
| 07 Jul 26 |
11.65000 -0.46 |
12.34 | 11.53 | 12.11 | 345,917 |
| 06 Jul 26 |
12.11000 +0.12 |
12.44 | 11.57 | 11.93 | 431,377 |
| 02 Jul 26 |
11.99000 +0.28 |
12.28 | 11.61 | 11.71 | 368,180 |
| 01 Jul 26 |
11.71000 -0.14 |
12.30 | 11.53 | 11.90 | 464,889 |
| 30 Jun 26 |
11.85000 +0.24 |
12.64 | 11.38 | 11.52 | 948,876 |
| 29 Jun 26 |
11.61000 +0.82 |
11.68 | 10.56 | 10.82 | 836,112 |
| 26 Jun 26 |
10.79000 +0.44 |
10.88 | 10.39 | 10.39 | 1,307,177 |
| 25 Jun 26 |
10.35000 +0.68 |
10.38 | 9.53 | 9.67 | 355,673 |
| 24 Jun 26 |
9.67000 +0.35 |
9.90 | 9.32 | 9.32 | 420,454 |
| 23 Jun 26 |
9.32000 +0.11 |
9.51 | 9.20 | 9.21 | 256,299 |
| 22 Jun 26 |
9.21000 +0.24 |
9.48 | 8.94 | 8.94 | 363,482 |
| 18 Jun 26 |
8.97000 -0.18 |
9.36 | 8.87 | 9.27 | 990,532 |
| 17 Jun 26 |
9.15000 -0.13 |
9.49 | 8.93 | 9.21 | 315,893 |
| 16 Jun 26 |
9.28000 +0.12 |
9.44 | 9.12 | 9.22 | 404,604 |
| 15 Jun 26 |
9.16000 +0.05 |
9.28 | 8.75 | 9.15 | 331,329 |
| 12 Jun 26 |
9.11000 -0.04 |
9.47 | 9.06 | 9.14 | 359,113 |
| 11 Jun 26 |
9.15000 +0.83 |
9.25 | 8.30 | 8.36 | 357,334 |
| 10 Jun 26 |
8.32000 +0.63 |
8.34 | 7.47 | 7.68 | 383,979 |
| 09 Jun 26 |
7.69000 +0.32 |
7.74 | 7.40 | 7.41 | 558,736 |
| 08 Jun 26 |
7.37000 +0.07 |
7.52 | 7.20 | 7.35 | 338,011 |
| 05 Jun 26 |
7.30000 +0.10 |
7.51 | 7.14 | 7.19 | 339,986 |
| 04 Jun 26 |
7.20000 +0.12 |
7.36 | 7.08 | 7.17 | 400,823 |
| 03 Jun 26 |
7.08000 -0.14 |
7.21 | 7.04 | 7.20 | 246,840 |
| 02 Jun 26 |
7.22000 -0.08 |
7.54 | 7.21 | 7.30 | 381,166 |
| 01 Jun 26 |
7.30000 -0.29 |
7.63 | 7.27 | 7.45 | 363,629 |
| 29 May 26 |
7.59000 +0.08 |
7.63 | 7.34 | 7.47 | 298,756 |
| 28 May 26 |
7.51000 +0.08 |
7.56 | 7.34 | 7.42 | 150,679 |
| 27 May 26 |
7.43000 +0.08 |
7.50 | 7.31 | 7.31 | 178,801 |
| 26 May 26 |
7.35000 +0.15 |
7.37 | 7.19 | 7.23 | 233,473 |
| 22 May 26 |
7.20000 -0.17 |
7.59 | 7.18 | 7.41 | 247,538 |
| 21 May 26 |
7.37000 -0.14 |
7.43 | 7.27 | 7.41 | 237,816 |
| 20 May 26 |
7.51000 +0.30 |
7.52 | 7.10 | 7.21 | 304,782 |
| 19 May 26 |
7.21000 -0.04 |
7.36 | 7.18 | 7.22 | 242,323 |
| 18 May 26 |
7.25000 +0.13 |
7.54 | 7.15 | 7.15 | 244,374 |
| 15 May 26 |
7.12000 -0.31 |
7.38 | 7.10 | 7.38 | 194,628 |
| 14 May 26 |
7.43000 +0.04 |
7.57 | 7.28 | 7.42 | 318,813 |
| 13 May 26 |
7.39000 -0.16 |
7.54 | 7.17 | 7.28 | 324,050 |
| 12 May 26 |
7.55000 +0.19 |
7.66 | 7.25 | 7.36 | 325,225 |
| 11 May 26 |
7.36000 -0.21 |
7.44 | 7.00 | 7.31 | 587,058 |
| 08 May 26 |
7.57000 -0.51 |
8.09 | 7.55 | 8.06 | 392,759 |
| 07 May 26 |
8.08000 -0.04 |
8.30 | 8.05 | 8.23 | 254,160 |
| 06 May 26 |
8.12000 +0.16 |
8.57 | 7.08 | 7.65 | 560,804 |
| 05 May 26 |
7.96000 -0.21 |
8.22 | 7.84 | 8.18 | 273,891 |
| 04 May 26 |
8.17000 -0.15 |
8.36 | 8.15 | 8.30 | 145,518 |
| 01 May 26 |
8.32000 +0.17 |
8.36 | 8.05 | 8.17 | 125,850 |
| 30 Apr 26 |
8.15000 +0.08 |
8.16 | 7.88 | 8.01 | 140,685 |
| 29 Apr 26 |
8.07000 -0.20 |
8.28 | 7.97 | 8.24 | 139,917 |
| 28 Apr 26 |
8.27000 +0.18 |
8.32 | 8.05 | 8.10 | 216,825 |
| 27 Apr 26 |
8.09000 +0.14 |
8.19 | 7.93 | 7.93 | 198,099 |
| 24 Apr 26 |
7.95000 +0.21 |
7.98 | 7.50 | 7.69 | 275,219 |
| 23 Apr 26 |
7.74000 +0.09 |
7.81 | 7.56 | 7.67 | 133,598 |
| 22 Apr 26 |
7.65000 +0.06 |
7.90 | 7.52 | 7.64 | 179,195 |
| 21 Apr 26 |
7.59000 -0.36 |
8.06 | 7.53 | 7.98 | 260,883 |
| 20 Apr 26 |
7.95000 -0.29 |
8.25 | 7.94 | 8.16 | 152,066 |
| 17 Apr 26 |
8.24000 -0.13 |
8.62 | 8.16 | 8.49 | 269,982 |
| 16 Apr 26 |
8.37000 +0.22 |
8.37 | 8.12 | 8.13 | 245,618 |
| 15 Apr 26 |
8.15000 -0.02 |
8.25 | 8.02 | 8.15 | 222,327 |
| 14 Apr 26 |
8.17000 +0.03 |
8.39 | 8.13 | 8.15 | 186,994 |
| 13 Apr 26 |
8.14000 -0.06 |
8.28 | 8.00 | 8.11 | 275,366 |
| 10 Apr 26 |
8.20000 -0.29 |
8.49 | 8.06 | 8.49 | 258,215 |
| 09 Apr 26 |
8.49000 +0.14 |
8.63 | 8.26 | 8.38 | 270,858 |
| 08 Apr 26 |
8.35000 +0.46 |
8.41 | 8.08 | 8.14 | 335,117 |
| 07 Apr 26 |
7.89000 -0.08 |
8.09 | 7.73 | 7.91 | 276,203 |
| 06 Apr 26 |
7.97000 +0.36 |
8.06 | 7.55 | 7.60 | 327,171 |
| 02 Apr 26 |
7.61000 -0.41 |
7.83 | 7.44 | 7.82 | 276,585 |
| 01 Apr 26 |
8.02000 +0.00 |
8.21 | 8.00 | 8.11 | 251,109 |
| 31 Mar 26 |
8.02000 +0.15 |
8.06 | 7.80 | 8.06 | 266,765 |
| 30 Mar 26 |
7.87000 -0.04 |
7.99 | 7.72 | 7.91 | 296,475 |
| 27 Mar 26 |
7.91000 -0.01 |
7.96 | 7.73 | 7.90 | 268,716 |
| 26 Mar 26 |
7.92000 -0.21 |
8.30 | 7.78 | 7.92 | 357,128 |
| 25 Mar 26 |
8.13000 +0.26 |
8.14 | 7.79 | 8.00 | 268,372 |
| 24 Mar 26 |
7.87000 -0.09 |
8.02 | 7.71 | 7.86 | 283,035 |
| 23 Mar 26 |
7.96000 +0.21 |
8.12 | 7.79 | 7.83 | 305,174 |
| 20 Mar 26 |
7.75000 -0.61 |
8.36 | 7.69 | 8.36 | 392,047 |
| 19 Mar 26 |
8.36000 +0.12 |
8.39 | 8.00 | 8.15 | 663,865 |
| 18 Mar 26 |
8.24000 -0.28 |
8.71 | 8.16 | 8.55 | 340,862 |
| 17 Mar 26 |
8.52000 -0.21 |
9.03 | 8.51 | 8.81 | 334,671 |
| 16 Mar 26 |
8.73000 +0.34 |
8.90 | 8.50 | 8.50 | 327,180 |
| 13 Mar 26 |
8.39000 +0.06 |
8.45 | 8.15 | 8.38 | 182,125 |
| 12 Mar 26 |
8.33000 -0.26 |
8.58 | 8.30 | 8.51 | 187,438 |
| 11 Mar 26 |
8.59000 -0.15 |
8.67 | 8.25 | 8.66 | 238,248 |
| 10 Mar 26 |
8.74000 -0.02 |
9.05 | 8.63 | 8.75 | 297,864 |
| 09 Mar 26 |
8.76000 -0.22 |
8.98 | 8.37 | 8.78 | 342,745 |
| 06 Mar 26 |
8.98000 -0.55 |
9.48 | 8.70 | 9.17 | 353,998 |
| 05 Mar 26 |
9.53000 -1.07 |
10.58 | 9.25 | 10.38 | 653,265 |
| 04 Mar 26 |
10.60000 +1.11 |
10.69 | 9.10 | 9.55 | 747,590 |
| 03 Mar 26 |
9.49000 +0.22 |
9.76 | 8.92 | 9.25 | 439,816 |
| 02 Mar 26 |
9.27000 +0.31 |
9.31 | 8.66 | 8.79 | 367,156 |
| 27 Feb 26 |
8.96000 -0.34 |
9.64 | 8.88 | 9.38 | 313,147 |
| 26 Feb 26 |
9.30000 +0.40 |
9.31 | 8.75 | 8.90 | 389,127 |
| 25 Feb 26 |
8.90000 -0.02 |
9.08 | 8.65 | 8.91 | 293,037 |
| 24 Feb 26 |
8.92000 +0.00 |
9.28 | 8.52 | 9.05 | 450,279 |
| 23 Feb 26 |
8.92000 +0.76 |
9.19 | 8.31 | 8.31 | 453,198 |
| 20 Feb 26 |
8.16000 +0.08 |
8.39 | 7.81 | 8.06 | 268,107 |
| 19 Feb 26 |
8.08000 +0.10 |
8.21 | 7.76 | 7.96 | 200,944 |
| 18 Feb 26 |
7.98000 -0.50 |
8.50 | 7.87 | 8.49 | 253,214 |
| 17 Feb 26 |
8.48000 +0.12 |
8.75 | 8.19 | 8.38 | 258,344 |
| 13 Feb 26 |
8.36000 +0.01 |
8.81 | 8.19 | 8.34 | 202,336 |
| 12 Feb 26 |
8.35000 +0.17 |
8.54 | 7.97 | 8.20 | 315,778 |
| 11 Feb 26 |
8.18000 -0.19 |
8.43 | 7.72 | 8.37 | 403,407 |
| 10 Feb 26 |
8.37000 -0.36 |
9.18 | 8.25 | 8.87 | 675,963 |
| 09 Feb 26 |
8.73000 +0.37 |
8.91 | 8.28 | 8.51 | 491,736 |
| 06 Feb 26 |
8.36000 +0.89 |
8.40 | 7.52 | 7.66 | 584,490 |
| 05 Feb 26 |
7.47000 -0.31 |
7.88 | 7.20 | 7.81 | 522,796 |
| 04 Feb 26 |
7.78000 +2.12 |
8.09 | 6.20 | 6.50 | 2,054,840 |
| 03 Feb 26 |
5.66000 -0.04 |
5.91 | 5.55 | 5.74 | 174,775 |
| 02 Feb 26 |
5.70000 +0.15 |
5.86 | 5.38 | 5.55 | 120,439 |
| 30 Jan 26 |
5.55000 -0.14 |
5.82 | 5.45 | 5.67 | 67,666 |
| 29 Jan 26 |
5.69000 +0.19 |
5.74 | 5.42 | 5.52 | 85,249 |
| 28 Jan 26 |
5.50000 -0.26 |
5.90 | 5.40 | 5.81 | 99,942 |
| 27 Jan 26 |
5.76000 -0.28 |
6.04 | 5.73 | 6.04 | 128,743 |
| 26 Jan 26 |
6.04000 +0.21 |
6.07 | 5.79 | 5.87 | 107,408 |
| 23 Jan 26 |
5.83000 -0.11 |
5.93 | 5.72 | 5.93 | 128,338 |
| 22 Jan 26 |
5.94000 -0.01 |
6.08 | 5.85 | 5.98 | 110,045 |
| 21 Jan 26 |
5.95000 +0.01 |
6.06 | 5.83 | 5.99 | 75,507 |
| 20 Jan 26 |
5.94000 +0.09 |
6.03 | 5.70 | 5.73 | 99,416 |
| 16 Jan 26 |
5.85000 +0.00 |
6.02 | 5.78 | 5.84 | 138,062 |
| 15 Jan 26 |
5.85000 +0.31 |
5.90 | 5.52 | 5.55 | 135,715 |
| 14 Jan 26 |
5.54000 -0.16 |
5.76 | 5.38 | 5.68 | 101,884 |
| 13 Jan 26 |
5.70000 +0.14 |
5.86 | 5.33 | 5.56 | 94,723 |
| 12 Jan 26 |
5.56000 +0.26 |
5.58 | 5.21 | 5.25 | 84,475 |
| 09 Jan 26 |
5.30000 -0.18 |
5.57 | 5.29 | 5.49 | 87,686 |
| 08 Jan 26 |
5.48000 +0.18 |
5.57 | 5.30 | 5.30 | 96,251 |
| 07 Jan 26 |
5.30000 -0.10 |
5.48 | 5.26 | 5.42 | 59,641 |
| 06 Jan 26 |
5.40000 -0.08 |
5.63 | 5.28 | 5.44 | 116,744 |
| 05 Jan 26 |
5.48000 +0.29 |
5.48 | 5.17 | 5.24 | 92,350 |
| 02 Jan 26 |
5.19000 +0.00 |
5.36 | 5.16 | 5.25 | 53,492 |
| 31 Dec 25 |
5.19000 -0.07 |
5.25 | 5.14 | 5.24 | 118,285 |
| 30 Dec 25 |
5.26000 -0.12 |
5.45 | 5.13 | 5.38 | 150,458 |
| 29 Dec 25 |
5.38000 -0.16 |
5.54 | 5.36 | 5.54 | 113,041 |
| 26 Dec 25 |
5.54000 -0.06 |
5.84 | 5.47 | 5.65 | 91,030 |
| 24 Dec 25 |
5.60000 -0.11 |
5.73 | 5.51 | 5.73 | 54,302 |
| 23 Dec 25 |
5.71000 +0.03 |
5.85 | 5.53 | 5.66 | 73,177 |
| 22 Dec 25 |
5.68000 -0.32 |
6.10 | 5.67 | 5.99 | 120,555 |
| 19 Dec 25 |
6.00000 +0.01 |
6.16 | 5.66 | 5.96 | 296,876 |
| 18 Dec 25 |
5.99000 +0.11 |
6.15 | 5.81 | 5.92 | 183,325 |
| 17 Dec 25 |
5.88000 +0.33 |
5.94 | 5.48 | 5.55 | 206,170 |
| 16 Dec 25 |
5.55000 -0.27 |
5.80 | 5.38 | 5.80 | 207,248 |
| 15 Dec 25 |
5.82000 +0.42 |
5.87 | 5.36 | 5.42 | 299,180 |
| 12 Dec 25 |
5.40000 +0.04 |
5.49 | 5.30 | 5.38 | 139,531 |
| 11 Dec 25 |
5.36000 +0.21 |
5.45 | 5.13 | 5.13 | 184,201 |
| 10 Dec 25 |
5.15000 +0.10 |
5.26 | 4.80 | 5.05 | 239,249 |
| 09 Dec 25 |
5.05000 +0.26 |
5.07 | 4.70 | 4.76 | 174,541 |
| 08 Dec 25 |
4.79000 -0.24 |
5.22 | 4.77 | 5.08 | 118,135 |
| 05 Dec 25 |
5.03000 -0.12 |
5.20 | 4.97 | 5.17 | 158,406 |
| 04 Dec 25 |
5.15000 +0.07 |
5.21 | 5.00 | 5.05 | 171,002 |
| 03 Dec 25 |
5.08000 +0.03 |
5.19 | 4.94 | 5.12 | 311,148 |
| 02 Dec 25 |
5.05000 -0.42 |
5.52 | 4.97 | 5.52 | 149,125 |
| 01 Dec 25 |
5.47000 +0.19 |
5.74 | 5.20 | 5.31 | 255,139 |
| 28 Nov 25 |
5.28000 +0.32 |
5.28 | 4.96 | 4.99 | 108,755 |
| 26 Nov 25 |
4.96000 -0.36 |
5.41 | 4.91 | 5.36 | 236,183 |
| 25 Nov 25 |
5.32000 +0.00 |
5.50 | 5.17 | 5.32 | 97,503 |
| 24 Nov 25 |
5.32000 +0.07 |
5.47 | 5.05 | 5.29 | 201,747 |
| 21 Nov 25 |
5.25000 +0.30 |
5.52 | 4.91 | 4.97 | 206,521 |
| 20 Nov 25 |
4.95000 -0.08 |
5.31 | 4.93 | 5.10 | 140,016 |
| 19 Nov 25 |
5.03000 -0.56 |
5.61 | 4.94 | 5.60 | 203,075 |
| 18 Nov 25 |
5.59000 +0.62 |
5.67 | 4.89 | 4.91 | 261,990 |
| 17 Nov 25 |
4.97000 +0.13 |
5.19 | 4.85 | 4.87 | 150,430 |
| 14 Nov 25 |
4.84000 -0.52 |
5.39 | 4.80 | 5.27 | 306,522 |
| 13 Nov 25 |
5.36000 -0.33 |
5.83 | 5.14 | 5.64 | 380,383 |
| 12 Nov 25 |
5.69000 +0.27 |
6.26 | 5.34 | 5.41 | 750,921 |
| 11 Nov 25 |
5.42000 +0.37 |
5.55 | 5.00 | 5.03 | 260,786 |
| 10 Nov 25 |
5.05000 -0.24 |
5.40 | 4.65 | 5.40 | 217,778 |
| 07 Nov 25 |
5.29000 +0.41 |
5.31 | 4.53 | 4.79 | 351,906 |
| 06 Nov 25 |
4.88000 +0.89 |
4.90 | 4.17 | 4.30 | 246,023 |
| 05 Nov 25 |
3.99000 -0.85 |
5.32 | 3.93 | 4.84 | 288,767 |
| 04 Nov 25 |
4.84000 +0.10 |
4.93 | 4.40 | 4.60 | 182,883 |
| 03 Nov 25 |
4.74000 +0.25 |
4.77 | 4.42 | 4.57 | 79,520 |
| 31 Oct 25 |
4.49000 -0.12 |
4.85 | 4.38 | 4.60 | 46,702 |
| 30 Oct 25 |
4.61000 -0.21 |
5.14 | 4.57 | 4.71 | 81,639 |
| 29 Oct 25 |
4.82000 -0.26 |
5.20 | 4.70 | 5.05 | 72,751 |
| 28 Oct 25 |
5.08000 +0.06 |
5.25 | 4.91 | 5.02 | 66,562 |
| 27 Oct 25 |
5.02000 -0.25 |
5.39 | 4.98 | 5.30 | 74,001 |
| 24 Oct 25 |
5.27000 +0.05 |
5.41 | 5.03 | 5.30 | 38,428 |
| 23 Oct 25 |
5.22000 +0.10 |
5.24 | 4.87 | 5.13 | 39,970 |
| 22 Oct 25 |
5.12000 +0.00 |
5.20 | 4.90 | 5.12 | 83,624 |
| 21 Oct 25 |
5.12000 -0.23 |
5.24 | 4.84 | 5.19 | 112,553 |
| 20 Oct 25 |
5.35000 +0.01 |
5.55 | 5.16 | 5.45 | 55,887 |
| 17 Oct 25 |
5.33500 -0.16 |
5.58 | 5.21 | 5.50 | 48,550 |
| 16 Oct 25 |
5.50000 -0.22 |
5.82 | 5.39 | 5.81 | 43,211 |
| 15 Oct 25 |
5.72000 -0.08 |
6.16 | 5.32 | 5.99 | 89,559 |
| 14 Oct 25 |
5.80000 +0.25 |
6.16 | 5.67 | 5.70 | 154,187 |
| 13 Oct 25 |
5.55000 +0.44 |
5.62 | 5.28 | 5.33 | 79,486 |
| 10 Oct 25 |
5.11000 -0.83 |
6.03 | 5.10 | 6.03 | 45,726 |
| 09 Oct 25 |
5.94000 +0.10 |
6.08 | 5.56 | 5.84 | 131,229 |
| 08 Oct 25 |
5.84000 +0.63 |
5.96 | 5.20 | 5.30 | 83,577 |
| 07 Oct 25 |
5.21000 +0.06 |
5.29 | 5.10 | 5.23 | 49,805 |
| 06 Oct 25 |
5.15000 +0.14 |
5.38 | 5.02 | 5.04 | 46,660 |
| 03 Oct 25 |
5.01000 +0.03 |
5.06 | 4.87 | 5.06 | 10,219 |
| 02 Oct 25 |
4.98000 -0.21 |
5.23 | 4.89 | 5.23 | 23,115 |
| 01 Oct 25 |
5.19000 +0.03 |
5.27 | 5.00 | 5.13 | 28,191 |
| 30 Sep 25 |
5.16000 +0.26 |
5.22 | 4.70 | 4.85 | 74,503 |
| 29 Sep 25 |
4.90000 +0.10 |
4.98 | 4.70 | 4.83 | 34,420 |
| 26 Sep 25 |
4.80000 +0.01 |
4.93 | 4.77 | 4.78 | 18,414 |
| 25 Sep 25 |
4.79000 -0.27 |
5.05 | 4.79 | 4.96 | 24,893 |
| 24 Sep 25 |
5.06000 +0.25 |
5.11 | 4.72 | 4.93 | 25,157 |
| 23 Sep 25 |
4.81000 -0.14 |
5.02 | 4.80 | 4.86 | 37,881 |
| 22 Sep 25 |
4.95000 +0.32 |
4.99 | 4.58 | 4.64 | 34,987 |
| 19 Sep 25 |
4.63000 -0.44 |
5.11 | 4.53 | 5.05 | 102,325 |
| 18 Sep 25 |
5.07000 +0.09 |
5.26 | 4.76 | 4.99 | 50,498 |
| 17 Sep 25 |
4.98000 -0.20 |
5.30 | 4.98 | 5.18 | 91,965 |
| 16 Sep 25 |
5.18000 +0.20 |
5.22 | 4.81 | 4.98 | 53,906 |
| 15 Sep 25 |
4.98000 +0.43 |
5.00 | 4.53 | 4.55 | 80,491 |
| 12 Sep 25 |
4.55000 -0.07 |
4.59 | 4.33 | 4.54 | 51,830 |
| 11 Sep 25 |
4.62000 +0.47 |
4.63 | 4.01 | 4.18 | 44,983 |
| 10 Sep 25 |
4.15000 -0.12 |
4.40 | 3.93 | 4.30 | 91,708 |
| 09 Sep 25 |
4.27000 +0.24 |
4.27 | 3.82 | 4.07 | 97,162 |
| 08 Sep 25 |
4.03000 +0.24 |
4.03 | 3.69 | 3.79 | 30,403 |
| 05 Sep 25 |
3.79000 +0.14 |
3.80 | 3.69 | 3.80 | 14,797 |
| 04 Sep 25 |
3.65000 -0.12 |
3.84 | 3.56 | 3.84 | 13,882 |
| 03 Sep 25 |
3.77000 +0.08 |
3.82 | 3.64 | 3.64 | 25,669 |
| 02 Sep 25 |
3.69000 -0.14 |
3.87 | 3.54 | 3.78 | 17,427 |
| 29 Aug 25 |
3.83000 +0.00 |
3.94 | 3.70 | 3.88 | 9,918 |
| 28 Aug 25 |
3.83000 -0.13 |
4.11 | 3.70 | 4.02 | 11,935 |
| 27 Aug 25 |
3.96000 +0.08 |
4.07 | 3.77 | 3.88 | 21,508 |
| 26 Aug 25 |
3.88000 +0.21 |
3.92 | 3.66 | 3.66 | 15,731 |
| 25 Aug 25 |
3.67000 -0.07 |
3.80 | 3.66 | 3.71 | 11,867 |
| 22 Aug 25 |
3.74000 +0.29 |
3.88 | 3.51 | 3.51 | 38,691 |
| 21 Aug 25 |
3.45000 -0.04 |
3.49 | 3.41 | 3.44 | 8,075 |
| 20 Aug 25 |
3.49000 -0.03 |
3.61 | 3.43 | 3.45 | 12,482 |
| 19 Aug 25 |
3.52000 -0.01 |
3.63 | 3.47 | 3.53 | 6,455 |
| 18 Aug 25 |
3.53000 +0.10 |
3.60 | 3.26 | 3.45 | 17,789 |
| 15 Aug 25 |
3.43000 -0.10 |
3.59 | 3.39 | 3.59 | 17,449 |
| 14 Aug 25 |
3.53000 -0.13 |
3.64 | 3.52 | 3.63 | 27,313 |
| 13 Aug 25 |
3.66000 +0.07 |
3.82 | 3.62 | 3.67 | 18,610 |
| 12 Aug 25 |
3.59500 +0.37 |
3.63 | 3.28 | 3.28 | 22,088 |
| 11 Aug 25 |
3.23000 -0.08 |
3.48 | 3.17 | 3.31 | 29,033 |
| 08 Aug 25 |
3.31000 +0.04 |
3.41 | 3.26 | 3.26 | 11,607 |
| 07 Aug 25 |
3.27000 -0.11 |
3.46 | 3.25 | 3.33 | 18,155 |
| 06 Aug 25 |
3.38000 -0.07 |
3.53 | 3.35 | 3.47 | 16,848 |
| 05 Aug 25 |
3.45000 -0.14 |
3.66 | 3.29 | 3.57 | 24,927 |
| 04 Aug 25 |
3.59000 +0.46 |
3.68 | 3.13 | 3.20 | 30,667 |
| 01 Aug 25 |
3.13000 -0.19 |
3.45 | 3.13 | 3.29 | 34,983 |
| 31 Jul 25 |
3.32000 -0.23 |
3.60 | 3.32 | 3.59 | 38,386 |
| 30 Jul 25 |
3.55000 -0.07 |
3.78 | 3.52 | 3.62 | 34,177 |
| 29 Jul 25 |
3.62000 -0.13 |
3.87 | 3.61 | 3.78 | 26,322 |
| 28 Jul 25 |
3.75000 -0.09 |
3.84 | 3.66 | 3.84 | 31,301 |
| 25 Jul 25 |
3.84000 +0.04 |
4.10 | 3.77 | 3.80 | 29,234 |
| 24 Jul 25 |
3.80000 -0.20 |
4.04 | 3.78 | 3.95 | 23,816 |
| 23 Jul 25 |
4.00000 +0.12 |
4.09 | 3.75 | 3.88 | 37,945 |
| 22 Jul 25 |
3.88000 +0.08 |
4.04 | 3.75 | 3.75 | 31,624 |
| 21 Jul 25 |
3.80000 -0.13 |
3.98 | 3.71 | 3.94 | 17,704 |
| 18 Jul 25 |
3.93000 -0.30 |
4.48 | 3.93 | 4.28 | 50,654 |
| 17 Jul 25 |
4.23000 -0.14 |
4.45 | 4.13 | 4.37 | 40,992 |
| 16 Jul 25 |
4.37000 +0.19 |
4.38 | 4.09 | 4.26 | 37,031 |
| 15 Jul 25 |
4.18000 -0.13 |
4.35 | 4.14 | 4.35 | 45,257 |
| 14 Jul 25 |
4.31000 +0.17 |
4.43 | 4.01 | 4.13 | 35,860 |
| 11 Jul 25 |
4.14000 -0.06 |
4.16 | 3.95 | 4.11 | 128,742 |
| 10 Jul 25 |
4.20000 -0.03 |
4.28 | 4.14 | 4.24 | 185,450 |
| 09 Jul 25 |
4.23000 -0.02 |
4.40 | 4.13 | 4.30 | 20,494 |
| 08 Jul 25 |
4.25000 +0.08 |
4.41 | 4.17 | 4.22 | 31,751 |
| 07 Jul 25 |
4.17000 -0.29 |
4.24 | 4.05 | 4.23 | 52,956 |
| 03 Jul 25 |
4.46000 +0.31 |
4.46 | 4.09 | 4.21 | 29,140 |
| 02 Jul 25 |
4.15000 +0.20 |
4.18 | 3.95 | 3.95 | 50,652 |
| 01 Jul 25 |
3.95000 +0.26 |
3.95 | 3.59 | 3.59 | 22,298 |
| 30 Jun 25 |
3.69000 -0.23 |
4.02 | 3.68 | 3.97 | 32,097 |
| 27 Jun 25 |
3.92000 -0.02 |
3.94 | 3.84 | 3.94 | 111,014 |
| 26 Jun 25 |
3.94000 +0.12 |
3.96 | 3.75 | 3.84 | 21,965 |
| 25 Jun 25 |
3.82000 -0.22 |
4.05 | 3.81 | 4.05 | 15,174 |
| 24 Jun 25 |
4.04000 +0.07 |
4.04 | 3.80 | 3.97 | 41,387 |
| 23 Jun 25 |
3.97000 +0.08 |
3.98 | 3.71 | 3.88 | 39,804 |
| 20 Jun 25 |
3.89000 +0.10 |
3.91 | 3.71 | 3.85 | 52,511 |
| 18 Jun 25 |
3.79000 +0.05 |
3.84 | 3.62 | 3.73 | 37,780 |
| 17 Jun 25 |
3.74000 +0.06 |
3.78 | 3.63 | 3.65 | 37,723 |
| 16 Jun 25 |
3.68000 +0.14 |
3.70 | 3.56 | 3.56 | 38,210 |
| 13 Jun 25 |
3.54000 -0.15 |
3.64 | 3.54 | 3.59 | 30,779 |
| 12 Jun 25 |
3.69000 -0.12 |
3.82 | 3.56 | 3.82 | 23,058 |
| 11 Jun 25 |
3.81000 +0.00 |
3.89 | 3.73 | 3.83 | 19,792 |
| 10 Jun 25 |
3.81000 -0.04 |
3.95 | 3.78 | 3.83 | 26,347 |
| 09 Jun 25 |
3.85000 -0.17 |
4.03 | 3.80 | 4.03 | 27,532 |
| 06 Jun 25 |
4.02000 +0.05 |
4.02 | 3.92 | 4.00 | 33,674 |
| 05 Jun 25 |
3.97000 +0.01 |
4.03 | 3.95 | 3.95 | 21,609 |
| 04 Jun 25 |
3.96000 -0.10 |
4.15 | 3.93 | 4.07 | 28,079 |
| 03 Jun 25 |
4.06000 +0.15 |
4.09 | 3.84 | 3.88 | 31,603 |
| 02 Jun 25 |
3.91000 -0.18 |
4.15 | 3.82 | 4.05 | 46,277 |
| 30 May 25 |
4.09000 +0.04 |
4.20 | 3.95 | 4.05 | 43,709 |
| 29 May 25 |
4.05000 +0.00 |
4.09 | 3.97 | 4.08 | 32,529 |
| 28 May 25 |
4.05000 +0.01 |
4.21 | 3.96 | 4.01 | 46,758 |
| 27 May 25 |
4.04000 +0.11 |
4.29 | 3.97 | 3.97 | 25,977 |
| 23 May 25 |
3.93000 -0.09 |
4.00 | 3.89 | 4.00 | 20,525 |
| 22 May 25 |
4.02000 -0.08 |
4.12 | 4.00 | 4.09 | 15,783 |
| 21 May 25 |
4.10000 -0.14 |
4.17 | 4.05 | 4.11 | 25,697 |
| 20 May 25 |
4.24000 +0.05 |
4.25 | 4.11 | 4.19 | 17,784 |
| 19 May 25 |
4.19000 +0.00 |
4.51 | 4.05 | 4.12 | 38,236 |
| 16 May 25 |
4.19000 -0.03 |
4.39 | 4.19 | 4.22 | 43,601 |
| 15 May 25 |
4.22000 +0.12 |
4.26 | 3.99 | 4.15 | 31,437 |
| 14 May 25 |
4.10000 +0.14 |
4.24 | 3.95 | 3.97 | 40,294 |
| 13 May 25 |
3.96000 +0.16 |
4.00 | 3.67 | 3.86 | 32,065 |
| 12 May 25 |
3.80000 +0.16 |
3.82 | 3.52 | 3.75 | 48,476 |
| 09 May 25 |
3.64000 +0.07 |
3.65 | 3.42 | 3.50 | 39,167 |
| 08 May 25 |
3.57000 +0.31 |
3.60 | 3.17 | 3.28 | 40,707 |
| 07 May 25 |
3.26000 +0.41 |
3.31 | 2.85 | 2.85 | 79,460 |
| 06 May 25 |
2.85000 -0.04 |
2.92 | 2.84 | 2.86 | 32,379 |
| 05 May 25 |
2.89000 -0.26 |
3.11 | 2.88 | 3.11 | 34,471 |
| 02 May 25 |
3.15000 +0.17 |
3.15 | 2.97 | 3.00 | 12,883 |
| 01 May 25 |
2.98000 -0.15 |
3.18 | 2.88 | 3.09 | 36,445 |
| 30 Apr 25 |
3.13000 +0.08 |
3.15 | 2.86 | 3.01 | 55,282 |
| 29 Apr 25 |
3.05000 +0.00 |
3.32 | 3.01 | 3.04 | 36,831 |
| 28 Apr 25 |
3.05000 -0.02 |
3.13 | 3.03 | 3.07 | 31,398 |
| 25 Apr 25 |
3.07000 -0.06 |
3.36 | 2.97 | 3.07 | 31,296 |
| 24 Apr 25 |
3.13000 +0.22 |
3.15 | 2.89 | 2.89 | 57,882 |
| 23 Apr 25 |
2.91000 +0.15 |
3.07 | 2.78 | 2.86 | 31,816 |
| 22 Apr 25 |
2.76000 +0.09 |
2.81 | 2.70 | 2.70 | 33,744 |
| 21 Apr 25 |
2.67000 -0.08 |
2.79 | 2.65 | 2.69 | 28,722 |
| 17 Apr 25 |
2.75000 -0.09 |
2.86 | 2.60 | 2.84 | 40,600 |
| 16 Apr 25 |
2.84000 +0.02 |
2.88 | 2.74 | 2.81 | 35,290 |
| 15 Apr 25 |
2.82000 -0.01 |
2.91 | 2.79 | 2.83 | 29,236 |
| 14 Apr 25 |
2.83000 +0.01 |
2.91 | 2.79 | 2.88 | 31,827 |
| 11 Apr 25 |
2.82000 +0.06 |
2.91 | 2.74 | 2.76 | 30,359 |
| 10 Apr 25 |
2.76000 -0.05 |
2.88 | 2.70 | 2.81 | 46,260 |
| 09 Apr 25 |
2.81000 +0.18 |
2.98 | 2.61 | 2.66 | 83,509 |
| 08 Apr 25 |
2.62500 -0.41 |
3.32 | 2.61 | 3.17 | 76,748 |
| 07 Apr 25 |
3.04000 +0.21 |
3.07 | 2.83 | 2.86 | 52,167 |
| 04 Apr 25 |
2.83000 +0.05 |
2.88 | 2.74 | 2.75 | 53,661 |
| 03 Apr 25 |
2.78000 -0.18 |
2.93 | 2.77 | 2.87 | 47,490 |
| 02 Apr 25 |
2.96000 -0.02 |
3.11 | 2.90 | 2.90 | 29,701 |
| 01 Apr 25 |
2.98000 +0.00 |
3.06 | 2.95 | 2.99 | 23,884 |
| 31 Mar 25 |
2.98000 -0.02 |
3.07 | 2.94 | 2.99 | 44,465 |
| 28 Mar 25 |
3.00000 -0.02 |
3.08 | 3.00 | 3.08 | 24,001 |
| 27 Mar 25 |
3.02000 -0.03 |
3.08 | 2.98 | 3.04 | 33,756 |
| 26 Mar 25 |
3.05000 +0.06 |
3.08 | 3.00 | 3.03 | 36,908 |
| 25 Mar 25 |
2.99000 -0.13 |
3.23 | 2.99 | 3.23 | 133,889 |
| 24 Mar 25 |
3.12000 -0.04 |
3.29 | 3.10 | 3.19 | 164,522 |
| 21 Mar 25 |
3.16000 -0.09 |
3.30 | 3.04 | 3.04 | 214,595 |
| 20 Mar 25 |
3.25000 -0.21 |
3.46 | 3.25 | 3.42 | 125,314 |
| 19 Mar 25 |
3.46000 -0.05 |
3.59 | 3.43 | 3.48 | 82,094 |
| 18 Mar 25 |
3.51000 +0.23 |
3.53 | 3.28 | 3.28 | 40,338 |
| 17 Mar 25 |
3.28000 +0.06 |
3.32 | 3.14 | 3.24 | 44,921 |
| 14 Mar 25 |
3.22000 -0.01 |
3.45 | 3.17 | 3.24 | 48,763 |
| 13 Mar 25 |
3.23000 -0.05 |
3.60 | 3.22 | 3.32 | 47,771 |
| 12 Mar 25 |
3.28000 -0.02 |
3.37 | 3.19 | 3.24 | 47,415 |
| 11 Mar 25 |
3.30000 -0.18 |
3.50 | 3.23 | 3.50 | 57,281 |
| 10 Mar 25 |
3.48000 -0.01 |
3.50 | 3.33 | 3.33 | 68,711 |
| 07 Mar 25 |
3.49000 +0.05 |
3.54 | 3.38 | 3.42 | 45,065 |
| 06 Mar 25 |
3.44000 -0.05 |
3.49 | 3.32 | 3.46 | 44,628 |
| 05 Mar 25 |
3.49000 +0.18 |
3.53 | 3.35 | 3.39 | 68,871 |
| 04 Mar 25 |
3.31000 +0.07 |
3.38 | 3.19 | 3.20 | 57,808 |
| 03 Mar 25 |
3.24000 -0.01 |
3.45 | 3.19 | 3.43 | 40,433 |
| 28 Feb 25 |
3.25000 -0.01 |
3.48 | 3.22 | 3.25 | 36,759 |
| 27 Feb 25 |
3.26000 +0.02 |
3.35 | 3.25 | 3.25 | 39,483 |
| 26 Feb 25 |
3.24000 -0.06 |
3.41 | 3.18 | 3.41 | 41,407 |
| 25 Feb 25 |
3.30000 -0.02 |
3.39 | 3.25 | 3.33 | 74,130 |
| 24 Feb 25 |
3.32000 +0.00 |
3.39 | 3.30 | 3.33 | 38,657 |
| 21 Feb 25 |
3.32000 -0.03 |
3.41 | 3.30 | 3.39 | 69,077 |
| 20 Feb 25 |
3.35000 +0.00 |
3.40 | 3.31 | 3.35 | 140,085 |
| 19 Feb 25 |
3.35000 -0.07 |
3.43 | 3.33 | 3.40 | 66,123 |
| 18 Feb 25 |
3.42000 +0.03 |
3.50 | 3.35 | 3.39 | 52,506 |
| 14 Feb 25 |
3.39000 -0.07 |
3.53 | 3.38 | 3.48 | 38,358 |
| 13 Feb 25 |
3.46000 +0.08 |
3.49 | 3.35 | 3.40 | 63,276 |
| 12 Feb 25 |
3.38000 +0.02 |
3.52 | 3.35 | 3.37 | 60,600 |
| 11 Feb 25 |
3.36000 +0.02 |
3.43 | 3.28 | 3.28 | 50,284 |
| 10 Feb 25 |
3.34000 +0.05 |
3.40 | 3.27 | 3.29 | 46,608 |
| 07 Feb 25 |
3.29000 +0.07 |
3.36 | 3.22 | 3.22 | 53,594 |
| 06 Feb 25 |
3.22000 -0.13 |
3.35 | 3.15 | 3.35 | 52,313 |
| 05 Feb 25 |
3.35500 -0.34 |
3.63 | 3.12 | 3.59 | 110,244 |
| 04 Feb 25 |
3.69000 +0.16 |
3.92 | 3.53 | 3.60 | 63,004 |
| 03 Feb 25 |
3.53000 -0.27 |
3.83 | 3.51 | 3.71 | 56,331 |
| 31 Jan 25 |
3.80000 -0.15 |
3.99 | 3.75 | 3.99 | 38,116 |
| 30 Jan 25 |
3.95000 +0.22 |
4.00 | 3.72 | 3.72 | 125,142 |
| 29 Jan 25 |
3.73000 -0.04 |
3.89 | 3.68 | 3.76 | 182,633 |
| 28 Jan 25 |
3.77000 +0.01 |
3.83 | 3.70 | 3.75 | 33,824 |
| 27 Jan 25 |
3.76000 +0.03 |
3.87 | 3.69 | 3.69 | 58,226 |
| 24 Jan 25 |
3.73000 +0.03 |
3.81 | 3.70 | 3.70 | 26,694 |
| 23 Jan 25 |
3.70000 +0.00 |
3.76 | 3.56 | 3.67 | 36,800 |
| 22 Jan 25 |
3.70000 +0.00 |
3.85 | 3.65 | 3.69 | 80,089 |
| 21 Jan 25 |
3.70000 +0.13 |
3.80 | 3.56 | 3.57 | 42,048 |
| 17 Jan 25 |
3.57000 -0.09 |
3.83 | 3.52 | 3.69 | 72,911 |
| 16 Jan 25 |
3.66000 -0.11 |
3.79 | 3.61 | 3.73 | 54,680 |
| 15 Jan 25 |
3.77000 +0.08 |
3.81 | 3.67 | 3.78 | 30,722 |
| 14 Jan 25 |
3.69000 +0.07 |
3.81 | 3.59 | 3.64 | 25,436 |
| 13 Jan 25 |
3.62000 +0.00 |
3.67 | 3.49 | 3.62 | 42,906 |
| 10 Jan 25 |
3.62000 -0.16 |
3.82 | 3.60 | 3.82 | 49,630 |
| 08 Jan 25 |
3.78000 +0.09 |
3.82 | 3.70 | 3.70 | 54,663 |
| 07 Jan 25 |
3.69000 -0.12 |
4.06 | 3.64 | 3.89 | 39,107 |
| 06 Jan 25 |
3.81000 -0.17 |
4.03 | 3.80 | 3.96 | 48,354 |
| 03 Jan 25 |
3.98000 +0.04 |
4.10 | 3.81 | 3.94 | 47,404 |
| 02 Jan 25 |
3.94000 +0.01 |
4.37 | 3.85 | 3.91 | 64,337 |
| 31 Dec 24 |
3.93000 -0.02 |
4.06 | 3.87 | 3.90 | 64,491 |
| 30 Dec 24 |
3.95000 +0.03 |
4.13 | 3.83 | 3.86 | 54,943 |
| 27 Dec 24 |
3.92000 -0.13 |
4.15 | 3.88 | 3.99 | 29,198 |
| 26 Dec 24 |
4.05000 -0.01 |
4.21 | 3.95 | 4.02 | 33,535 |
| 24 Dec 24 |
4.06000 -0.16 |
4.60 | 3.98 | 4.23 | 27,095 |
| 23 Dec 24 |
4.22000 +0.03 |
4.40 | 4.13 | 4.19 | 99,577 |
| 20 Dec 24 |
4.19000 +0.66 |
4.41 | 3.53 | 3.53 | 438,949 |
| 19 Dec 24 |
3.53000 -0.22 |
4.20 | 3.53 | 4.00 | 187,461 |
| 18 Dec 24 |
3.75000 -0.33 |
4.32 | 3.70 | 4.13 | 134,117 |
| 17 Dec 24 |
4.08000 -0.32 |
4.47 | 4.05 | 4.28 | 95,424 |
| 16 Dec 24 |
4.40000 -0.04 |
4.59 | 4.32 | 4.42 | 120,799 |
| 13 Dec 24 |
4.44000 -0.14 |
4.68 | 4.31 | 4.64 | 40,190 |
| 12 Dec 24 |
4.58000 -0.22 |
4.89 | 4.55 | 4.77 | 28,264 |
| 11 Dec 24 |
4.80000 -0.03 |
4.93 | 4.79 | 4.89 | 44,295 |
| 10 Dec 24 |
4.83000 +0.00 |
4.91 | 4.78 | 4.83 | 50,168 |
| 09 Dec 24 |
4.83000 +0.04 |
4.94 | 4.72 | 4.80 | 62,465 |
| 06 Dec 24 |
4.79000 -0.02 |
4.85 | 4.75 | 4.79 | 33,390 |
| 05 Dec 24 |
4.81000 +0.01 |
4.93 | 4.74 | 4.75 | 56,167 |
| 04 Dec 24 |
4.80000 +0.03 |
4.92 | 4.70 | 4.77 | 50,008 |
| 03 Dec 24 |
4.77000 -0.13 |
4.96 | 4.68 | 4.93 | 61,614 |
| 02 Dec 24 |
4.90000 +0.03 |
5.22 | 4.83 | 4.97 | 51,735 |
| 29 Nov 24 |
4.87000 +0.07 |
4.87 | 4.75 | 4.86 | 18,298 |
| 27 Nov 24 |
4.80000 +0.03 |
5.01 | 4.73 | 4.86 | 36,785 |
| 26 Nov 24 |
4.77000 +0.02 |
4.93 | 4.66 | 4.77 | 118,378 |
| 25 Nov 24 |
4.75000 -0.14 |
5.19 | 4.67 | 4.91 | 107,122 |
| 22 Nov 24 |
4.89000 +0.26 |
5.01 | 4.67 | 4.67 | 64,191 |
| 21 Nov 24 |
4.63000 -0.07 |
4.85 | 4.51 | 4.70 | 39,178 |
| 20 Nov 24 |
4.70000 -0.08 |
4.95 | 4.58 | 4.94 | 26,943 |
| 19 Nov 24 |
4.78000 -0.19 |
5.11 | 4.69 | 4.91 | 38,428 |
| 18 Nov 24 |
4.97000 -0.29 |
5.26 | 4.87 | 5.24 | 35,819 |
| 15 Nov 24 |
5.26000 -0.04 |
5.51 | 5.16 | 5.34 | 35,495 |
| 14 Nov 24 |
5.30000 -0.17 |
5.51 | 5.17 | 5.36 | 34,867 |
| 13 Nov 24 |
5.47000 -0.27 |
5.94 | 5.43 | 5.86 | 50,594 |
| 12 Nov 24 |
5.74000 -0.23 |
5.92 | 5.69 | 5.92 | 41,571 |
| 11 Nov 24 |
5.97000 -0.03 |
6.05 | 5.84 | 6.05 | 21,891 |
| 08 Nov 24 |
6.00000 -0.06 |
6.19 | 5.80 | 6.15 | 46,031 |
| 07 Nov 24 |
6.06000 -0.24 |
6.49 | 6.04 | 6.30 | 47,947 |
| 06 Nov 24 |
6.30000 +0.23 |
6.69 | 5.81 | 6.30 | 84,769 |
| 05 Nov 24 |
6.07000 +0.17 |
6.23 | 5.90 | 5.91 | 32,154 |
| 04 Nov 24 |
5.90000 -0.03 |
6.06 | 5.80 | 5.92 | 20,236 |
| 01 Nov 24 |
5.93000 +0.13 |
6.02 | 5.74 | 5.74 | 21,797 |
| 31 Oct 24 |
5.80000 -0.10 |
6.05 | 5.75 | 6.05 | 17,125 |
| 30 Oct 24 |
5.90000 +0.00 |
6.11 | 5.86 | 5.98 | 25,592 |
| 29 Oct 24 |
5.90000 +0.05 |
5.97 | 5.81 | 5.81 | 21,304 |
| 28 Oct 24 |
5.85000 +0.18 |
5.86 | 5.76 | 5.76 | 21,882 |
| 25 Oct 24 |
5.67000 -0.13 |
5.89 | 5.66 | 5.81 | 13,820 |
| 24 Oct 24 |
5.80000 +0.07 |
6.00 | 5.74 | 5.83 | 12,165 |
| 23 Oct 24 |
5.73000 -0.18 |
5.93 | 5.64 | 5.86 | 20,640 |
| 22 Oct 24 |
5.91000 +0.09 |
6.01 | 5.84 | 5.95 | 11,988 |
| 21 Oct 24 |
5.82000 -0.20 |
6.13 | 5.82 | 5.90 | 17,262 |
| 18 Oct 24 |
6.02000 +0.05 |
6.02 | 5.91 | 5.97 | 19,742 |
| 17 Oct 24 |
5.97000 -0.20 |
6.15 | 5.81 | 6.13 | 21,381 |
| 16 Oct 24 |
6.17000 +0.17 |
6.35 | 6.01 | 6.01 | 56,835 |
| 15 Oct 24 |
6.00000 +0.06 |
6.16 | 5.91 | 5.91 | 30,017 |
| 14 Oct 24 |
5.94000 +0.01 |
6.08 | 5.87 | 5.87 | 18,596 |
| 11 Oct 24 |
5.93000 +0.34 |
5.98 | 5.53 | 5.53 | 30,185 |
| 10 Oct 24 |
5.59000 -0.08 |
5.74 | 5.46 | 5.58 | 19,436 |
| 09 Oct 24 |
5.67000 +0.23 |
5.78 | 5.46 | 5.46 | 21,493 |
| 08 Oct 24 |
5.44000 +0.09 |
5.53 | 5.33 | 5.41 | 20,392 |
| 07 Oct 24 |
5.35000 -0.15 |
5.60 | 5.34 | 5.52 | 20,292 |
| 04 Oct 24 |
5.50000 +0.16 |
5.53 | 5.29 | 5.44 | 28,491 |
| 03 Oct 24 |
5.34000 -0.27 |
5.60 | 5.20 | 5.56 | 31,196 |
| 02 Oct 24 |
5.61000 -0.03 |
5.76 | 5.60 | 5.68 | 23,926 |
| 01 Oct 24 |
5.64000 -0.36 |
6.14 | 5.60 | 5.96 | 39,023 |
| 30 Sep 24 |
6.00000 +0.01 |
6.15 | 5.80 | 5.93 | 31,539 |
| 27 Sep 24 |
5.99000 +0.28 |
6.01 | 5.65 | 5.75 | 31,024 |
| 26 Sep 24 |
5.71000 -0.17 |
5.96 | 5.62 | 5.96 | 28,447 |
| 25 Sep 24 |
5.88000 +0.02 |
5.96 | 5.71 | 5.86 | 22,039 |
| 24 Sep 24 |
5.86000 -0.06 |
5.93 | 5.81 | 5.91 | 30,266 |
| 23 Sep 24 |
5.92000 -0.04 |
6.03 | 5.86 | 6.03 | 31,781 |
| 20 Sep 24 |
5.96000 -0.14 |
6.20 | 5.92 | 6.04 | 200,776 |
| 19 Sep 24 |
6.10000 +0.11 |
6.24 | 6.00 | 6.15 | 53,211 |
| 18 Sep 24 |
5.99000 +0.04 |
6.20 | 5.95 | 6.03 | 49,829 |
| 17 Sep 24 |
5.95000 +0.04 |
6.15 | 5.83 | 5.97 | 65,882 |
| 16 Sep 24 |
5.91000 -0.08 |
6.04 | 5.83 | 5.99 | 34,755 |
| 13 Sep 24 |
5.99000 -0.03 |
6.20 | 5.85 | 6.11 | 48,407 |
| 12 Sep 24 |
6.02000 +0.24 |
6.10 | 5.68 | 5.82 | 54,182 |
| 11 Sep 24 |
5.78000 -0.40 |
6.46 | 5.78 | 6.46 | 86,085 |
| 10 Sep 24 |
6.18000 -0.10 |
6.36 | 6.16 | 6.32 | 80,099 |
| 09 Sep 24 |
6.28000 +0.07 |
6.44 | 6.21 | 6.34 | 51,622 |
| 06 Sep 24 |
6.21000 -0.09 |
6.38 | 6.21 | 6.33 | 39,869 |
| 05 Sep 24 |
6.30000 +0.08 |
6.40 | 6.18 | 6.27 | 36,382 |
| 04 Sep 24 |
6.22000 -0.07 |
6.27 | 6.14 | 6.24 | 37,944 |
| 03 Sep 24 |
6.29000 -0.07 |
6.44 | 6.24 | 6.37 | 30,426 |
| 30 Aug 24 |
6.36000 +0.08 |
6.41 | 6.15 | 6.33 | 36,894 |
| 29 Aug 24 |
6.28000 +0.10 |
6.28 | 6.13 | 6.22 | 31,899 |
| 28 Aug 24 |
6.18000 -0.06 |
6.22 | 6.12 | 6.19 | 25,493 |
| 27 Aug 24 |
6.24000 -0.08 |
6.37 | 6.19 | 6.26 | 25,468 |
| 26 Aug 24 |
6.32000 -0.01 |
6.36 | 6.19 | 6.33 | 69,026 |
| 23 Aug 24 |
6.33000 +0.26 |
6.36 | 6.04 | 6.13 | 64,930 |
| 22 Aug 24 |
6.07000 -0.20 |
6.36 | 6.03 | 6.36 | 28,231 |
| 21 Aug 24 |
6.27000 +0.19 |
6.31 | 6.12 | 6.12 | 31,126 |
| 20 Aug 24 |
6.08000 -0.16 |
6.26 | 6.04 | 6.22 | 34,993 |
| 19 Aug 24 |
6.24000 +0.07 |
6.28 | 6.13 | 6.28 | 44,825 |
| 16 Aug 24 |
6.17000 -0.05 |
6.28 | 6.14 | 6.22 | 38,759 |
| 15 Aug 24 |
6.22000 +0.33 |
6.25 | 6.04 | 6.04 | 48,656 |
| 14 Aug 24 |
5.89000 -0.19 |
6.16 | 5.83 | 6.14 | 27,039 |
| 13 Aug 24 |
6.08000 +0.32 |
6.10 | 5.72 | 5.82 | 49,292 |
| 12 Aug 24 |
5.76000 -0.26 |
6.01 | 5.75 | 5.99 | 86,912 |
| 09 Aug 24 |
6.02000 +0.04 |
6.06 | 5.94 | 5.94 | 25,265 |
| 08 Aug 24 |
5.98000 +0.04 |
6.18 | 5.89 | 5.96 | 42,460 |
| 07 Aug 24 |
5.94000 +0.11 |
6.16 | 5.77 | 5.89 | 53,668 |
| 06 Aug 24 |
5.83000 +0.33 |
6.01 | 5.48 | 5.60 | 38,462 |
| 05 Aug 24 |
5.50000 -0.59 |
6.11 | 5.48 | 5.73 | 45,850 |
| 02 Aug 24 |
6.09000 +0.06 |
6.17 | 5.81 | 5.81 | 49,660 |
| 01 Aug 24 |
6.03000 -0.25 |
6.30 | 5.98 | 6.30 | 42,786 |
| 31 Jul 24 |
6.28000 +0.00 |
6.37 | 6.12 | 6.30 | 62,800 |
| 30 Jul 24 |
6.28000 +0.05 |
6.37 | 6.19 | 6.23 | 71,361 |
| 29 Jul 24 |
6.23000 -0.12 |
6.61 | 6.17 | 6.37 | 95,600 |
| 26 Jul 24 |
6.35000 +0.20 |
6.38 | 6.14 | 6.27 | 66,013 |
| 25 Jul 24 |
6.15000 +0.18 |
6.30 | 5.88 | 6.01 | 67,235 |
| 24 Jul 24 |
5.97000 -0.21 |
6.35 | 5.86 | 6.14 | 48,426 |
| 23 Jul 24 |
6.18000 -0.01 |
6.33 | 6.15 | 6.18 | 52,438 |
| 22 Jul 24 |
6.19000 +0.12 |
6.31 | 5.97 | 6.08 | 69,778 |
| 19 Jul 24 |
6.07000 +0.11 |
6.30 | 5.99 | 5.99 | 73,558 |
| 18 Jul 24 |
5.96000 -0.02 |
6.17 | 5.93 | 5.93 | 49,749 |
| 17 Jul 24 |
5.98000 +0.08 |
6.15 | 5.75 | 5.85 | 70,968 |
| 16 Jul 24 |
5.90000 +0.26 |
6.39 | 5.56 | 5.72 | 65,623 |
| 15 Jul 24 |
5.64000 -0.06 |
5.88 | 5.52 | 5.74 | 54,847 |
| 12 Jul 24 |
5.70000 +0.34 |
5.81 | 5.46 | 5.46 | 76,554 |
| 11 Jul 24 |
5.36000 +0.35 |
5.41 | 5.07 | 5.07 | 53,415 |
| 10 Jul 24 |
5.01000 -0.13 |
5.30 | 4.85 | 5.18 | 45,437 |
| 09 Jul 24 |
5.14000 -0.23 |
5.40 | 5.02 | 5.33 | 71,466 |
| 08 Jul 24 |
5.37000 +0.27 |
5.59 | 5.17 | 5.19 | 70,721 |
| 05 Jul 24 |
5.10000 +0.04 |
5.43 | 4.84 | 4.98 | 53,148 |
| 03 Jul 24 |
5.06000 +0.03 |
5.34 | 5.03 | 5.12 | 30,078 |
| 02 Jul 24 |
5.03000 -0.01 |
5.55 | 4.92 | 4.96 | 45,023 |
| 01 Jul 24 |
5.04000 +0.08 |
5.83 | 4.86 | 4.93 | 58,077 |
| 28 Jun 24 |
4.96000 -0.28 |
5.41 | 4.72 | 5.34 | 534,902 |
| 27 Jun 24 |
5.24000 +0.45 |
5.39 | 4.73 | 4.83 | 35,216 |
| 26 Jun 24 |
4.79000 +0.13 |
5.20 | 4.58 | 4.62 | 39,130 |
| 25 Jun 24 |
4.66000 -0.45 |
5.05 | 4.66 | 5.05 | 20,977 |
| 24 Jun 24 |
5.11000 +0.36 |
5.28 | 4.74 | 4.74 | 23,204 |
| 21 Jun 24 |
4.75000 +0.20 |
4.99 | 4.54 | 4.54 | 67,441 |
| 20 Jun 24 |
4.55000 +0.32 |
4.74 | 4.15 | 4.15 | 31,148 |
| 18 Jun 24 |
4.23000 +0.01 |
4.44 | 4.18 | 4.24 | 60,077 |
| 17 Jun 24 |
4.22000 -0.86 |
5.13 | 4.09 | 5.11 | 81,857 |
| 14 Jun 24 |
5.08000 -0.06 |
5.30 | 4.81 | 5.07 | 15,604 |
| 13 Jun 24 |
5.14000 -0.03 |
5.28 | 4.88 | 5.11 | 48,064 |
| 12 Jun 24 |
5.17000 +0.13 |
5.41 | 4.96 | 5.25 | 53,101 |
| 11 Jun 24 |
5.04000 +0.07 |
5.04 | 4.84 | 4.93 | 30,353 |
| 10 Jun 24 |
4.97000 +0.17 |
5.10 | 4.81 | 4.81 | 19,627 |
| 07 Jun 24 |
4.80000 -0.03 |
4.88 | 4.51 | 4.51 | 19,143 |
| 06 Jun 24 |
4.83000 -0.01 |
4.95 | 4.80 | 4.84 | 15,981 |
| 05 Jun 24 |
4.84000 +0.22 |
4.92 | 4.63 | 4.71 | 26,490 |
| 04 Jun 24 |
4.62000 +0.07 |
4.73 | 4.46 | 4.55 | 13,883 |
| 03 Jun 24 |
4.55000 +0.11 |
4.58 | 4.25 | 4.46 | 16,232 |
| 31 May 24 |
4.44000 +0.11 |
4.53 | 4.33 | 4.42 | 20,727 |
| 30 May 24 |
4.33000 +0.29 |
4.39 | 4.01 | 4.01 | 20,565 |
| 29 May 24 |
4.04000 +0.01 |
4.42 | 4.02 | 4.05 | 22,478 |
| 28 May 24 |
4.02500 -0.47 |
4.51 | 3.98 | 4.44 | 46,554 |
| 24 May 24 |
4.50000 +0.00 |
4.60 | 4.31 | 4.60 | 21,344 |
| 23 May 24 |
4.50000 -0.05 |
4.64 | 4.45 | 4.56 | 29,120 |
| 22 May 24 |
4.55000 +0.02 |
4.77 | 4.39 | 4.54 | 62,618 |
| 21 May 24 |
4.53000 +0.22 |
4.69 | 4.31 | 4.31 | 32,615 |
| 20 May 24 |
4.31000 +0.61 |
4.34 | 3.61 | 3.69 | 82,709 |
| 17 May 24 |
3.70000 -0.12 |
3.94 | 3.59 | 3.87 | 30,349 |
| 16 May 24 |
3.82000 -0.18 |
4.11 | 3.78 | 4.11 | 16,603 |
| 15 May 24 |
4.00000 -0.02 |
4.27 | 3.94 | 4.03 | 12,982 |
| 14 May 24 |
4.02000 +0.17 |
4.22 | 3.83 | 3.94 | 13,033 |
| 13 May 24 |
3.85000 -0.23 |
4.31 | 3.83 | 4.07 | 110,214 |
| 10 May 24 |
4.08000 -0.25 |
4.38 | 4.08 | 4.22 | 16,753 |
| 09 May 24 |
4.33000 +0.07 |
4.49 | 4.33 | 4.33 | 17,457 |
| 08 May 24 |
4.26000 +0.00 |
4.43 | 4.21 | 4.40 | 10,891 |
| 07 May 24 |
4.26000 -0.06 |
4.49 | 4.18 | 4.38 | 20,827 |
| 06 May 24 |
4.32000 +0.28 |
4.44 | 3.98 | 4.07 | 79,990 |
| 03 May 24 |
4.04000 -0.04 |
4.17 | 3.90 | 4.17 | 9,117 |
| 02 May 24 |
4.08000 +0.20 |
4.21 | 3.91 | 4.16 | 21,127 |
| 01 May 24 |
3.88000 +0.33 |
4.06 | 3.55 | 3.55 | 13,208 |
| 30 Apr 24 |
3.55000 -0.17 |
4.00 | 3.52 | 3.75 | 63,436 |
| 29 Apr 24 |
3.72000 -0.19 |
4.03 | 3.70 | 3.91 | 112,314 |
| 26 Apr 24 |
3.91000 +0.11 |
4.10 | 3.84 | 4.10 | 8,567 |
| 25 Apr 24 |
3.80000 -0.19 |
4.25 | 3.80 | 3.99 | 26,874 |
| 24 Apr 24 |
3.99000 -0.01 |
4.06 | 3.83 | 3.83 | 34,130 |
| 23 Apr 24 |
4.00000 -0.03 |
4.15 | 3.98 | 4.01 | 16,354 |
| 22 Apr 24 |
4.03000 +0.08 |
4.22 | 3.93 | 3.93 | 16,384 |
| 19 Apr 24 |
3.95000 -0.05 |
4.05 | 3.94 | 3.94 | 14,097 |
| 18 Apr 24 |
4.00000 +0.00 |
4.26 | 3.97 | 4.00 | 17,877 |
| 17 Apr 24 |
4.00000 -0.09 |
4.26 | 3.89 | 3.89 | 14,218 |
| 16 Apr 24 |
4.09000 -0.05 |
4.19 | 4.03 | 4.19 | 15,711 |
| 15 Apr 24 |
4.14000 +0.23 |
4.19 | 3.82 | 4.05 | 93,794 |
| 12 Apr 24 |
3.91000 -0.19 |
4.21 | 3.91 | 3.97 | 10,548 |
| 11 Apr 24 |
4.10000 +0.13 |
4.11 | 3.89 | 3.96 | 28,563 |
| 10 Apr 24 |
3.97000 -0.11 |
4.15 | 3.88 | 4.00 | 25,713 |
| 09 Apr 24 |
4.08000 -0.06 |
4.47 | 4.08 | 4.20 | 49,736 |
| 08 Apr 24 |
4.14000 -0.37 |
4.61 | 4.13 | 4.57 | 88,166 |
| 05 Apr 24 |
4.51000 -0.08 |
4.66 | 4.50 | 4.66 | 7,720 |
| 04 Apr 24 |
4.59000 +0.07 |
4.61 | 4.51 | 4.55 | 16,316 |
| 03 Apr 24 |
4.52000 -0.12 |
4.69 | 4.51 | 4.53 | 16,998 |
| 02 Apr 24 |
4.64000 +0.10 |
4.64 | 4.23 | 4.54 | 21,240 |
| 01 Apr 24 |
4.54000 +0.10 |
4.93 | 4.50 | 4.50 | 18,046 |
| 28 Mar 24 |
4.44000 +0.10 |
4.59 | 4.44 | 4.53 | 11,432 |
| 27 Mar 24 |
4.34000 +0.10 |
4.65 | 4.30 | 4.33 | 11,944 |
| 26 Mar 24 |
4.24000 -0.19 |
4.47 | 4.10 | 4.43 | 11,331 |
| 25 Mar 24 |
4.43000 -0.23 |
4.97 | 4.43 | 4.71 | 10,835 |
| 22 Mar 24 |
4.66000 -0.33 |
5.02 | 4.66 | 5.02 | 7,600 |
| 21 Mar 24 |
4.99000 +0.10 |
4.99 | 4.89 | 4.89 | 15,294 |
| 20 Mar 24 |
4.89000 -0.10 |
5.06 | 4.89 | 5.06 | 10,700 |
| 19 Mar 24 |
4.99000 +0.34 |
5.12 | 4.66 | 4.66 | 29,209 |
| 18 Mar 24 |
4.65000 +0.36 |
4.87 | 4.34 | 4.34 | 27,702 |
| 15 Mar 24 |
4.29000 +0.01 |
4.29 | 3.96 | 4.20 | 74,907 |
| 14 Mar 24 |
4.28500 -0.41 |
4.66 | 4.22 | 4.63 | 26,929 |
| 13 Mar 24 |
4.69000 +0.04 |
4.84 | 4.61 | 4.84 | 23,398 |
| 12 Mar 24 |
4.65000 -0.17 |
4.89 | 4.65 | 4.85 | 17,645 |
| 11 Mar 24 |
4.82000 -0.08 |
4.98 | 4.82 | 4.92 | 6,836 |
| 08 Mar 24 |
4.90000 +0.00 |
5.00 | 4.89 | 5.00 | 11,103 |
| 07 Mar 24 |
4.90000 +0.03 |
5.06 | 4.90 | 4.97 | 17,888 |
| 06 Mar 24 |
4.87000 +0.06 |
5.11 | 4.87 | 4.91 | 42,494 |
| 05 Mar 24 |
4.81000 -0.06 |
5.00 | 4.81 | 4.93 | 17,510 |
| 04 Mar 24 |
4.87000 +0.00 |
5.00 | 4.86 | 4.91 | 10,909 |
| 01 Mar 24 |
4.87000 +0.03 |
4.98 | 4.78 | 4.91 | 51,434 |
| 29 Feb 24 |
4.84000 +0.04 |
5.07 | 4.80 | 5.00 | 36,695 |
| 28 Feb 24 |
4.80000 -0.10 |
4.89 | 4.79 | 4.89 | 16,080 |
| 27 Feb 24 |
4.90000 -0.01 |
5.01 | 4.75 | 4.75 | 18,584 |
| 26 Feb 24 |
4.91000 -0.02 |
5.07 | 4.72 | 4.91 | 21,344 |
| 23 Feb 24 |
4.93000 -0.20 |
5.29 | 4.89 | 5.21 | 21,207 |
| 22 Feb 24 |
5.13000 -0.01 |
5.13 | 4.97 | 5.06 | 17,940 |
| 21 Feb 24 |
5.14000 +0.25 |
5.43 | 4.95 | 4.95 | 17,301 |
| 20 Feb 24 |
4.89000 -0.28 |
5.49 | 4.72 | 5.11 | 79,629 |
| 16 Feb 24 |
5.16500 -0.51 |
5.72 | 5.10 | 5.72 | 26,606 |
| 15 Feb 24 |
5.68000 +0.29 |
5.89 | 5.26 | 5.39 | 22,140 |
| 14 Feb 24 |
5.38500 +0.22 |
5.69 | 5.24 | 5.29 | 27,084 |
| 13 Feb 24 |
5.17000 -0.72 |
5.71 | 5.14 | 5.67 | 24,653 |
| 12 Feb 24 |
5.89000 +0.22 |
5.99 | 5.85 | 5.89 | 28,652 |
| 09 Feb 24 |
5.67000 +0.37 |
5.81 | 5.21 | 5.21 | 20,716 |
| 08 Feb 24 |
5.30000 +0.18 |
5.48 | 5.16 | 5.18 | 19,657 |
| 07 Feb 24 |
5.12000 -0.21 |
5.43 | 5.11 | 5.43 | 16,420 |
| 06 Feb 24 |
5.33000 -0.34 |
5.65 | 5.28 | 5.65 | 7,963 |
| 05 Feb 24 |
5.67000 +0.03 |
5.84 | 5.52 | 5.52 | 14,036 |
| 02 Feb 24 |
5.64000 -0.12 |
5.81 | 5.56 | 5.63 | 11,159 |
| 01 Feb 24 |
5.76000 +0.47 |
5.81 | 5.34 | 5.52 | 40,533 |
| 31 Jan 24 |
5.29000 -0.31 |
5.63 | 5.26 | 5.63 | 19,189 |
| 30 Jan 24 |
5.60000 -0.02 |
5.73 | 5.51 | 5.73 | 14,204 |
| 29 Jan 24 |
5.62000 -0.24 |
5.87 | 5.57 | 5.87 | 12,129 |
| 26 Jan 24 |
5.86000 -0.03 |
5.99 | 5.80 | 5.96 | 12,996 |
| 25 Jan 24 |
5.89000 +0.09 |
5.92 | 5.85 | 5.92 | 11,762 |
| 24 Jan 24 |
5.80000 +0.05 |
5.88 | 5.66 | 5.88 | 7,924 |
| 23 Jan 24 |
5.75000 +0.09 |
5.91 | 5.64 | 5.78 | 14,278 |
| 22 Jan 24 |
5.66000 -0.14 |
5.99 | 5.52 | 5.82 | 92,005 |
| 19 Jan 24 |
5.80000 +0.13 |
5.91 | 5.61 | 5.74 | 13,859 |
| 18 Jan 24 |
5.67000 -0.06 |
5.78 | 5.61 | 5.78 | 12,252 |
| 17 Jan 24 |
5.73000 -0.12 |
5.87 | 5.67 | 5.78 | 11,079 |
| 16 Jan 24 |
5.85000 +0.01 |
5.90 | 5.67 | 5.77 | 17,516 |
| 12 Jan 24 |
5.84000 +0.08 |
5.99 | 5.74 | 5.89 | 14,472 |
| 11 Jan 24 |
5.76000 -0.21 |
5.99 | 5.67 | 5.99 | 19,474 |
| 10 Jan 24 |
5.97000 +0.05 |
6.00 | 5.85 | 5.92 | 17,713 |
| 09 Jan 24 |
5.92000 +0.05 |
5.99 | 5.74 | 5.74 | 10,196 |
| 08 Jan 24 |
5.87000 +0.27 |
6.00 | 5.59 | 5.60 | 19,275 |
| 05 Jan 24 |
5.60000 -0.36 |
5.96 | 5.60 | 5.92 | 25,575 |
| 04 Jan 24 |
5.96000 -0.02 |
6.10 | 5.86 | 6.09 | 17,372 |
| 03 Jan 24 |
5.98000 -0.25 |
6.30 | 5.84 | 6.30 | 34,353 |
| 02 Jan 24 |
6.23000 +0.23 |
6.32 | 5.71 | 5.99 | 30,867 |
| 29 Dec 23 |
6.00000 +0.12 |
6.08 | 5.52 | 5.83 | 50,125 |
| 28 Dec 23 |
5.88000 -0.07 |
5.99 | 5.55 | 5.66 | 42,219 |
| 27 Dec 23 |
5.95000 +0.18 |
6.00 | 5.59 | 5.70 | 32,545 |
| 26 Dec 23 |
5.77000 +0.45 |
5.92 | 5.22 | 5.32 | 58,275 |
| 22 Dec 23 |
5.32000 -0.10 |
5.48 | 5.24 | 5.48 | 14,658 |
| 21 Dec 23 |
5.42000 -0.20 |
5.69 | 5.30 | 5.69 | 25,263 |
| 20 Dec 23 |
5.62000 +0.30 |
5.99 | 5.30 | 5.35 | 59,354 |
| 19 Dec 23 |
5.32000 -0.13 |
5.64 | 5.32 | 5.48 | 31,159 |
| 18 Dec 23 |
5.45500 -0.24 |
5.80 | 5.36 | 5.76 | 37,910 |
| 15 Dec 23 |
5.69000 -0.04 |
6.00 | 5.65 | 5.87 | 135,606 |
| 14 Dec 23 |
5.73000 +0.07 |
5.92 | 5.58 | 5.67 | 31,124 |
| 13 Dec 23 |
5.66000 +0.04 |
5.75 | 5.42 | 5.63 | 27,062 |
| 12 Dec 23 |
5.62000 -0.01 |
5.92 | 5.61 | 5.76 | 10,965 |
| 11 Dec 23 |
5.63000 +0.07 |
5.73 | 5.51 | 5.51 | 30,048 |
| 08 Dec 23 |
5.56000 -0.04 |
5.69 | 5.50 | 5.56 | 16,461 |
| 07 Dec 23 |
5.60000 -0.08 |
5.86 | 5.53 | 5.86 | 13,669 |
| 06 Dec 23 |
5.68000 -0.07 |
5.96 | 5.63 | 5.86 | 12,590 |
| 05 Dec 23 |
5.75000 -0.21 |
5.99 | 5.62 | 5.99 | 46,851 |
| 04 Dec 23 |
5.96000 +0.06 |
6.00 | 5.60 | 5.87 | 66,991 |
| 01 Dec 23 |
5.90000 +0.03 |
5.96 | 5.83 | 5.83 | 21,739 |
| 30 Nov 23 |
5.87000 -0.03 |
6.07 | 5.82 | 6.01 | 14,330 |
| 29 Nov 23 |
5.90000 +0.14 |
6.08 | 5.81 | 5.90 | 15,445 |
| 28 Nov 23 |
5.76000 -0.04 |
6.10 | 5.64 | 5.71 | 15,077 |
| 27 Nov 23 |
5.80000 -0.15 |
6.35 | 5.73 | 5.88 | 29,124 |
| 24 Nov 23 |
5.95000 +0.41 |
5.97 | 5.51 | 5.60 | 8,545 |
| 22 Nov 23 |
5.54000 +0.28 |
5.59 | 5.17 | 5.33 | 8,507 |
| 21 Nov 23 |
5.26000 -0.54 |
5.75 | 5.16 | 5.75 | 21,672 |
| 20 Nov 23 |
5.80000 +0.08 |
6.00 | 5.63 | 5.63 | 16,214 |
| 17 Nov 23 |
5.72000 +0.20 |
5.90 | 5.49 | 5.62 | 42,283 |
| 16 Nov 23 |
5.51500 -0.14 |
5.59 | 5.29 | 5.59 | 9,437 |
| 15 Nov 23 |
5.65000 -0.62 |
6.27 | 5.61 | 6.27 | 38,587 |
| 14 Nov 23 |
6.27000 +0.63 |
6.27 | 5.77 | 5.91 | 39,721 |
| 13 Nov 23 |
5.64000 +0.09 |
5.70 | 5.34 | 5.56 | 12,233 |
| 10 Nov 23 |
5.55000 +0.10 |
5.55 | 5.28 | 5.52 | 16,087 |
| 09 Nov 23 |
5.45000 +0.06 |
5.54 | 5.25 | 5.34 | 11,145 |
| 08 Nov 23 |
5.39000 -0.11 |
5.48 | 5.11 | 5.43 | 24,733 |
| 07 Nov 23 |
5.50000 -0.27 |
5.64 | 5.40 | 5.53 | 32,703 |
| 06 Nov 23 |
5.77000 +0.21 |
5.87 | 5.45 | 5.70 | 12,425 |
| 03 Nov 23 |
5.56000 -0.01 |
5.74 | 5.41 | 5.74 | 25,999 |
| 02 Nov 23 |
5.57000 +0.39 |
5.59 | 5.28 | 5.29 | 15,868 |
| 01 Nov 23 |
5.18000 -0.25 |
5.41 | 5.04 | 5.40 | 23,081 |
| 31 Oct 23 |
5.43000 +0.04 |
5.45 | 5.38 | 5.38 | 11,822 |
| 30 Oct 23 |
5.39000 -0.17 |
5.61 | 5.25 | 5.61 | 32,593 |
| 27 Oct 23 |
5.56000 -0.46 |
6.00 | 5.56 | 6.00 | 21,095 |
| 26 Oct 23 |
6.02000 +0.66 |
6.18 | 5.39 | 5.39 | 24,077 |
| 25 Oct 23 |
5.36000 +0.06 |
5.40 | 5.15 | 5.26 | 38,286 |
| 24 Oct 23 |
5.30000 -0.22 |
5.60 | 5.25 | 5.36 | 56,618 |
| 23 Oct 23 |
5.52000 -0.18 |
5.78 | 5.41 | 5.69 | 49,927 |
| 20 Oct 23 |
5.70000 -0.12 |
5.82 | 5.64 | 5.79 | 34,433 |
| 19 Oct 23 |
5.81500 -0.14 |
6.19 | 5.62 | 6.01 | 27,840 |
| 18 Oct 23 |
5.96000 -0.58 |
6.55 | 5.77 | 6.55 | 27,540 |
| 17 Oct 23 |
6.54000 +0.60 |
6.71 | 6.11 | 6.11 | 26,210 |
| 16 Oct 23 |
5.94000 +0.10 |
6.19 | 5.83 | 5.93 | 35,950 |
| 13 Oct 23 |
5.84000 +0.18 |
5.96 | 5.73 | 5.94 | 13,301 |
| 12 Oct 23 |
5.66000 -0.21 |
5.93 | 5.62 | 5.93 | 22,622 |
| 11 Oct 23 |
5.87000 +0.17 |
5.99 | 5.57 | 5.57 | 13,604 |
| 10 Oct 23 |
5.70000 +0.13 |
5.82 | 5.56 | 5.56 | 36,138 |
| 09 Oct 23 |
5.57000 +0.01 |
5.65 | 5.50 | 5.55 | 45,608 |
| 06 Oct 23 |
5.56000 -0.04 |
5.68 | 5.51 | 5.59 | 42,378 |
| 05 Oct 23 |
5.60000 -0.34 |
5.95 | 5.51 | 5.95 | 83,039 |
| 04 Oct 23 |
5.94000 -0.03 |
5.95 | 5.76 | 5.95 | 42,795 |
| 03 Oct 23 |
5.97000 -0.03 |
6.13 | 5.94 | 6.05 | 46,747 |
| 02 Oct 23 |
6.00000 +0.01 |
6.09 | 5.90 | 6.00 | 48,255 |
| 29 Sep 23 |
5.99000 -0.08 |
6.16 | 5.99 | 6.16 | 23,969 |
| 28 Sep 23 |
6.07000 +0.08 |
6.18 | 5.88 | 5.97 | 86,837 |
| 27 Sep 23 |
5.99000 -0.04 |
6.20 | 5.99 | 6.16 | 58,323 |
| 26 Sep 23 |
6.03000 -0.50 |
6.64 | 6.00 | 6.45 | 38,806 |
| 25 Sep 23 |
6.53000 -0.21 |
6.76 | 6.44 | 6.67 | 17,137 |
| 22 Sep 23 |
6.74000 -0.05 |
6.79 | 6.60 | 6.79 | 48,814 |
| 21 Sep 23 |
6.79000 -0.22 |
6.99 | 6.75 | 6.95 | 15,825 |
| 20 Sep 23 |
7.01000 -0.01 |
7.20 | 6.78 | 7.02 | 57,342 |
| 19 Sep 23 |
7.02000 -0.03 |
7.15 | 6.84 | 7.02 | 34,724 |
| 18 Sep 23 |
7.05000 -0.54 |
7.49 | 7.05 | 7.49 | 51,168 |
| 15 Sep 23 |
7.59000 +0.80 |
7.64 | 6.64 | 6.79 | 128,768 |
| 14 Sep 23 |
6.79000 +0.48 |
6.80 | 6.01 | 6.28 | 57,042 |
| 13 Sep 23 |
6.31000 -0.19 |
6.59 | 5.45 | 6.35 | 216,321 |
| 12 Sep 23 |
6.50000 -0.32 |
7.00 | 6.27 | 6.70 | 153,884 |
| 11 Sep 23 |
6.82000 +0.39 |
7.73 | 6.32 | 6.55 | 119,840 |
| 08 Sep 23 |
6.43000 +0.86 |
6.66 | 5.48 | 5.62 | 77,129 |
| 07 Sep 23 |
5.57000 +0.21 |
5.88 | 5.31 | 5.33 | 85,693 |
| 06 Sep 23 |
5.36000 -0.19 |
5.55 | 5.31 | 5.53 | 18,287 |
| 05 Sep 23 |
5.55000 -0.02 |
5.62 | 5.41 | 5.57 | 19,852 |
| 01 Sep 23 |
5.57000 +0.09 |
5.64 | 5.47 | 5.60 | 31,259 |
| 31 Aug 23 |
5.48000 -0.22 |
5.82 | 5.41 | 5.70 | 20,064 |
| 30 Aug 23 |
5.70000 -0.01 |
5.85 | 5.57 | 5.68 | 12,402 |
| 29 Aug 23 |
5.71000 +0.00 |
5.90 | 5.64 | 5.68 | 18,474 |
| 28 Aug 23 |
5.71000 -0.06 |
5.86 | 5.56 | 5.74 | 11,267 |
| 25 Aug 23 |
5.77000 +0.05 |
5.86 | 5.68 | 5.76 | 19,823 |
| 24 Aug 23 |
5.72000 +0.08 |
5.72 | 5.47 | 5.48 | 44,449 |
| 23 Aug 23 |
5.64000 +0.15 |
5.65 | 5.34 | 5.51 | 31,721 |
| 22 Aug 23 |
5.49000 -0.06 |
5.66 | 5.43 | 5.65 | 10,359 |
| 21 Aug 23 |
5.55000 +0.02 |
5.68 | 5.50 | 5.58 | 29,147 |
| 18 Aug 23 |
5.53000 +0.03 |
5.61 | 5.34 | 5.49 | 32,296 |
| 17 Aug 23 |
5.50000 -0.05 |
6.17 | 5.29 | 5.55 | 57,246 |
| 16 Aug 23 |
5.55000 -0.05 |
6.10 | 5.54 | 6.10 | 38,246 |
| 15 Aug 23 |
5.60000 -0.16 |
5.82 | 5.52 | 5.74 | 34,421 |
| 14 Aug 23 |
5.76000 -0.24 |
6.11 | 5.67 | 5.84 | 26,427 |
| 11 Aug 23 |
6.00000 -0.09 |
6.29 | 5.88 | 6.01 | 33,955 |
| 10 Aug 23 |
6.09500 -0.32 |
6.50 | 6.04 | 6.41 | 25,520 |
| 09 Aug 23 |
6.41000 -0.66 |
7.27 | 6.34 | 7.16 | 29,251 |
| 08 Aug 23 |
7.07000 +0.12 |
7.20 | 6.90 | 6.93 | 15,767 |
| 07 Aug 23 |
6.95000 +0.04 |
7.22 | 6.90 | 7.04 | 8,998 |
| 04 Aug 23 |
6.91000 -0.31 |
7.57 | 6.84 | 7.11 | 77,965 |
| 03 Aug 23 |
7.22000 +0.24 |
7.27 | 6.99 | 6.99 | 27,513 |
| 02 Aug 23 |
6.98000 +0.07 |
7.10 | 6.76 | 6.92 | 12,043 |
| 01 Aug 23 |
6.91000 -0.29 |
7.30 | 6.91 | 7.30 | 32,833 |
| 31 Jul 23 |
7.20000 -0.05 |
7.40 | 7.07 | 7.40 | 25,844 |
| 28 Jul 23 |
7.25000 +0.07 |
7.43 | 7.16 | 7.25 | 40,479 |
| 27 Jul 23 |
7.18000 -0.05 |
7.32 | 7.03 | 7.29 | 15,484 |
| 26 Jul 23 |
7.23000 -0.02 |
7.41 | 7.08 | 7.22 | 39,345 |
| 25 Jul 23 |
7.25000 +0.05 |
7.47 | 7.09 | 7.18 | 30,867 |
| 24 Jul 23 |
7.20000 -0.19 |
7.54 | 7.11 | 7.33 | 8,607 |
| 21 Jul 23 |
7.39000 -0.19 |
7.67 | 7.21 | 7.59 | 33,060 |
| 20 Jul 23 |
7.58000 +0.18 |
7.76 | 7.22 | 7.32 | 19,177 |
| 19 Jul 23 |
7.40000 +0.11 |
7.45 | 7.25 | 7.30 | 11,010 |
| 18 Jul 23 |
7.29000 +0.20 |
7.30 | 7.02 | 7.05 | 18,501 |
| 17 Jul 23 |
7.09000 +0.21 |
7.24 | 6.88 | 6.88 | 9,817 |
| 14 Jul 23 |
6.88000 -0.12 |
7.05 | 6.71 | 6.71 | 8,106 |
| 13 Jul 23 |
7.00000 -0.09 |
7.18 | 6.87 | 7.03 | 14,369 |
| 12 Jul 23 |
7.09000 +0.25 |
7.11 | 6.72 | 7.00 | 18,192 |
| 11 Jul 23 |
6.84000 +0.01 |
7.27 | 6.68 | 6.83 | 19,946 |
| 10 Jul 23 |
6.83000 +0.15 |
7.30 | 6.65 | 6.68 | 25,365 |
| 07 Jul 23 |
6.68000 +0.30 |
6.86 | 6.17 | 6.42 | 33,921 |
| 06 Jul 23 |
6.38000 -0.87 |
7.12 | 6.26 | 7.12 | 57,823 |
| 05 Jul 23 |
7.25000 -0.01 |
7.49 | 7.03 | 7.22 | 31,856 |
| 03 Jul 23 |
7.26000 -0.24 |
7.50 | 6.99 | 7.50 | 16,777 |
| 30 Jun 23 |
7.50000 +0.04 |
7.59 | 7.38 | 7.55 | 31,047 |
| 29 Jun 23 |
7.46000 +0.02 |
7.59 | 7.26 | 7.44 | 35,030 |
| 28 Jun 23 |
7.44000 +0.08 |
7.45 | 7.19 | 7.41 | 10,843 |
| 27 Jun 23 |
7.36000 +0.27 |
7.53 | 7.01 | 7.15 | 24,745 |
| 26 Jun 23 |
7.09000 -0.30 |
7.61 | 7.08 | 7.39 | 35,953 |
| 23 Jun 23 |
7.39000 +0.42 |
7.53 | 6.91 | 6.91 | 641,346 |
| 22 Jun 23 |
6.97000 -0.10 |
7.18 | 6.91 | 6.98 | 27,900 |
| 21 Jun 23 |
7.07000 +0.04 |
7.29 | 6.99 | 7.02 | 32,046 |
| 20 Jun 23 |
7.03000 -0.19 |
7.33 | 6.93 | 7.18 | 44,545 |
| 16 Jun 23 |
7.22000 -0.05 |
7.60 | 6.97 | 7.45 | 69,646 |
| 15 Jun 23 |
7.27000 -0.07 |
7.42 | 7.05 | 7.20 | 32,223 |
| 14 Jun 23 |
7.34000 -0.09 |
7.98 | 7.20 | 7.39 | 27,074 |
| 13 Jun 23 |
7.43000 +0.34 |
7.59 | 6.94 | 6.94 | 41,262 |
| 12 Jun 23 |
7.09000 -0.41 |
7.46 | 6.92 | 7.38 | 23,298 |
| 09 Jun 23 |
7.50000 -0.26 |
7.91 | 6.92 | 7.68 | 26,555 |
| 08 Jun 23 |
7.76000 -0.10 |
7.99 | 7.35 | 7.86 | 26,488 |
| 07 Jun 23 |
7.86000 +0.19 |
7.99 | 7.33 | 7.83 | 47,742 |
| 06 Jun 23 |
7.67000 +0.25 |
8.05 | 7.43 | 7.44 | 38,139 |
| 05 Jun 23 |
7.42000 -0.10 |
7.84 | 7.02 | 7.44 | 75,184 |
| 02 Jun 23 |
7.52000 +0.79 |
7.52 | 6.89 | 6.89 | 22,369 |
| 01 Jun 23 |
6.73000 +0.00 |
7.53 | 6.72 | 6.72 | 109,529 |
| 31 May 23 |
6.73000 +0.40 |
6.84 | 6.06 | 6.23 | 19,802 |
| 30 May 23 |
6.33000 +0.29 |
6.35 | 5.87 | 5.87 | 12,010 |
| 26 May 23 |
6.04000 -0.20 |
6.11 | 5.88 | 6.04 | 18,075 |
| 25 May 23 |
6.24000 +0.01 |
6.27 | 6.10 | 6.23 | 11,517 |
| 24 May 23 |
6.23000 -0.66 |
6.65 | 6.23 | 6.64 | 20,890 |
| 23 May 23 |
6.89000 -0.26 |
7.10 | 6.70 | 7.03 | 22,287 |
| 22 May 23 |
7.15000 +0.31 |
7.15 | 6.48 | 6.70 | 21,945 |
| 19 May 23 |
6.84000 +0.32 |
6.92 | 6.56 | 6.71 | 21,616 |
| 18 May 23 |
6.52000 +0.13 |
6.92 | 6.31 | 6.32 | 23,696 |
| 17 May 23 |
6.39000 +0.06 |
6.56 | 6.23 | 6.24 | 17,194 |
| 16 May 23 |
6.33000 -0.07 |
6.86 | 6.25 | 6.40 | 25,502 |
| 15 May 23 |
6.40000 +0.08 |
6.70 | 6.25 | 6.25 | 18,915 |
| 12 May 23 |
6.32000 +0.03 |
6.44 | 6.08 | 6.25 | 15,155 |
| 11 May 23 |
6.29000 +0.04 |
6.48 | 5.92 | 5.92 | 13,288 |
| 10 May 23 |
6.25000 +0.04 |
6.34 | 5.87 | 6.34 | 11,378 |
| 09 May 23 |
6.21000 -0.28 |
6.91 | 6.10 | 6.43 | 18,365 |
| 08 May 23 |
6.49000 -0.35 |
6.90 | 6.43 | 6.84 | 24,146 |
| 05 May 23 |
6.84000 +0.30 |
6.91 | 6.17 | 6.58 | 13,975 |
| 04 May 23 |
6.54000 +0.11 |
6.54 | 6.10 | 6.44 | 22,330 |
| 03 May 23 |
6.43000 +0.43 |
6.74 | 6.04 | 6.11 | 19,225 |
| 02 May 23 |
6.00000 -0.41 |
6.30 | 5.84 | 6.30 | 23,227 |
| 01 May 23 |
6.41000 +0.30 |
6.47 | 6.09 | 6.09 | 15,649 |
| 28 Apr 23 |
6.11000 +0.16 |
6.11 | 5.72 | 6.07 | 36,166 |
| 27 Apr 23 |
5.95000 +0.19 |
6.00 | 5.78 | 5.93 | 12,614 |
| 26 Apr 23 |
5.76000 +0.02 |
6.14 | 5.51 | 5.74 | 45,702 |
| 25 Apr 23 |
5.74000 -0.42 |
6.54 | 5.53 | 6.36 | 50,246 |
| 24 Apr 23 |
6.16000 +0.02 |
6.39 | 6.06 | 6.09 | 11,621 |
| 21 Apr 23 |
6.14000 -0.12 |
6.34 | 6.05 | 6.21 | 16,236 |
| 20 Apr 23 |
6.26000 -0.03 |
6.40 | 6.08 | 6.13 | 9,344 |
| 19 Apr 23 |
6.29000 -0.19 |
6.56 | 6.22 | 6.37 | 7,034 |
| 18 Apr 23 |
6.48000 -0.52 |
6.83 | 6.20 | 6.70 | 28,283 |
| 17 Apr 23 |
7.00000 -0.14 |
7.09 | 6.94 | 7.09 | 5,520 |
| 14 Apr 23 |
7.14000 -0.16 |
7.42 | 7.09 | 7.30 | 10,376 |
| 13 Apr 23 |
7.30000 +0.13 |
7.50 | 7.19 | 7.28 | 9,456 |
| 12 Apr 23 |
7.17000 -0.32 |
7.42 | 7.17 | 7.37 | 6,960 |
| 11 Apr 23 |
7.49000 -0.18 |
7.85 | 7.37 | 7.61 | 54,008 |
| 10 Apr 23 |
7.67000 +0.03 |
7.83 | 7.43 | 7.50 | 23,280 |
| 06 Apr 23 |
7.64000 -0.05 |
7.84 | 6.86 | 7.21 | 26,699 |
| 05 Apr 23 |
7.69000 -0.01 |
7.88 | 7.08 | 7.71 | 55,815 |
| 04 Apr 23 |
7.70000 +0.08 |
7.92 | 7.19 | 7.59 | 29,169 |
| 03 Apr 23 |
7.62000 -0.36 |
8.15 | 7.38 | 7.91 | 36,538 |
| 31 Mar 23 |
7.98000 +0.33 |
8.15 | 7.36 | 7.62 | 59,987 |
| 30 Mar 23 |
7.65000 +0.46 |
7.65 | 6.96 | 7.22 | 15,600 |
| 29 Mar 23 |
7.19000 +0.06 |
7.25 | 6.63 | 7.13 | 19,106 |
| 28 Mar 23 |
7.13000 +0.63 |
7.14 | 6.45 | 6.45 | 17,481 |
| 27 Mar 23 |
6.50000 +0.33 |
6.58 | 6.18 | 6.18 | 17,493 |
| 24 Mar 23 |
6.17000 +0.09 |
6.21 | 5.93 | 5.97 | 22,657 |
| 23 Mar 23 |
6.08000 -0.39 |
6.47 | 5.76 | 6.47 | 27,991 |
| 22 Mar 23 |
6.47000 -0.03 |
6.89 | 6.37 | 6.60 | 18,183 |
| 21 Mar 23 |
6.50000 +0.23 |
6.61 | 6.30 | 6.34 | 36,983 |
| 20 Mar 23 |
6.27000 +0.31 |
6.30 | 5.80 | 5.97 | 35,044 |
| 17 Mar 23 |
5.96000 +0.19 |
5.97 | 5.64 | 5.86 | 117,073 |
| 16 Mar 23 |
5.77000 -0.03 |
5.98 | 5.58 | 5.68 | 22,968 |
| 15 Mar 23 |
5.80000 -0.16 |
6.09 | 5.71 | 5.76 | 21,993 |
| 14 Mar 23 |
5.96000 -0.07 |
6.35 | 5.82 | 6.23 | 34,329 |
| 13 Mar 23 |
6.03000 +0.00 |
6.56 | 5.90 | 5.90 | 10,668 |
| 10 Mar 23 |
6.03000 -0.33 |
6.43 | 5.58 | 6.35 | 45,589 |
| 09 Mar 23 |
6.36000 -0.70 |
7.39 | 6.36 | 7.05 | 39,439 |
| 08 Mar 23 |
7.06000 -0.41 |
7.62 | 7.02 | 7.50 | 15,627 |
| 07 Mar 23 |
7.47000 -0.08 |
7.60 | 7.34 | 7.56 | 18,899 |
| 06 Mar 23 |
7.55000 -0.12 |
7.81 | 7.39 | 7.61 | 33,739 |
| 03 Mar 23 |
7.67000 +0.06 |
7.88 | 7.63 | 7.68 | 20,146 |
| 02 Mar 23 |
7.61000 -0.09 |
7.78 | 7.53 | 7.69 | 13,406 |
| 01 Mar 23 |
7.70000 +0.11 |
7.85 | 7.45 | 7.71 | 36,246 |
| 28 Feb 23 |
7.59000 -0.09 |
7.80 | 7.49 | 7.66 | 44,131 |
| 27 Feb 23 |
7.68000 +0.18 |
7.68 | 7.34 | 7.55 | 12,226 |
| 24 Feb 23 |
7.50000 -0.10 |
7.82 | 7.41 | 7.58 | 13,734 |
| 23 Feb 23 |
7.60000 +0.02 |
7.76 | 7.52 | 7.69 | 10,093 |
| 22 Feb 23 |
7.58000 +0.00 |
7.80 | 7.50 | 7.50 | 23,595 |
| 21 Feb 23 |
7.58000 -0.08 |
7.74 | 7.41 | 7.65 | 23,428 |
| 17 Feb 23 |
7.66000 -0.06 |
7.81 | 7.55 | 7.80 | 42,674 |
| 16 Feb 23 |
7.72000 +0.03 |
7.87 | 7.56 | 7.56 | 29,132 |
| 15 Feb 23 |
7.69000 -0.01 |
7.81 | 7.50 | 7.79 | 25,699 |
| 14 Feb 23 |
7.70000 +0.03 |
7.97 | 7.47 | 7.65 | 29,015 |
| 13 Feb 23 |
7.67000 +0.00 |
7.74 | 7.50 | 7.50 | 19,365 |
| 10 Feb 23 |
7.67000 +0.06 |
7.89 | 7.46 | 7.63 | 23,162 |
| 09 Feb 23 |
7.61000 -0.03 |
7.80 | 7.60 | 7.70 | 49,576 |
| 08 Feb 23 |
7.64000 +0.14 |
7.81 | 7.50 | 7.81 | 27,669 |
| 07 Feb 23 |
7.50000 -0.11 |
7.76 | 7.31 | 7.49 | 114,845 |
| 06 Feb 23 |
7.61000 +0.07 |
7.73 | 7.07 | 7.58 | 194,067 |
| 03 Feb 23 |
7.54000 -0.01 |
7.59 | 7.17 | 7.36 | 25,984 |
| 02 Feb 23 |
7.55000 +0.13 |
7.60 | 7.25 | 7.38 | 41,676 |
| 01 Feb 23 |
7.42000 -0.07 |
7.59 | 7.28 | 7.54 | 48,721 |
| 31 Jan 23 |
7.49000 -0.05 |
7.84 | 7.40 | 7.64 | 43,961 |
| 30 Jan 23 |
7.54000 -0.09 |
8.00 | 7.48 | 7.50 | 24,236 |
| 27 Jan 23 |
7.63000 +0.05 |
7.89 | 7.24 | 7.55 | 52,646 |
| 26 Jan 23 |
7.58000 -0.09 |
7.90 | 7.41 | 7.71 | 18,181 |
| 25 Jan 23 |
7.67000 +0.12 |
8.03 | 7.15 | 7.53 | 52,076 |
| 24 Jan 23 |
7.55000 +0.16 |
7.99 | 6.75 | 7.36 | 83,167 |
| 23 Jan 23 |
7.39000 -0.06 |
7.52 | 6.70 | 7.43 | 20,441 |
| 20 Jan 23 |
7.45000 +0.25 |
7.68 | 6.91 | 7.27 | 45,514 |
| 19 Jan 23 |
7.20000 -0.35 |
7.66 | 7.06 | 7.56 | 37,059 |
| 18 Jan 23 |
7.55000 -0.03 |
7.72 | 7.47 | 7.57 | 39,359 |
| 17 Jan 23 |
7.58000 +0.02 |
7.70 | 7.06 | 7.50 | 32,972 |
| 13 Jan 23 |
7.56000 +0.06 |
7.70 | 7.37 | 7.50 | 57,331 |
| 12 Jan 23 |
7.50000 -0.01 |
7.75 | 7.34 | 7.59 | 52,146 |
| 11 Jan 23 |
7.51000 -0.18 |
7.83 | 7.51 | 7.68 | 30,538 |
| 10 Jan 23 |
7.69000 +0.15 |
7.74 | 7.46 | 7.55 | 29,462 |
| 09 Jan 23 |
7.54000 +0.19 |
7.75 | 7.37 | 7.44 | 36,382 |
| 06 Jan 23 |
7.35000 +0.04 |
7.53 | 7.29 | 7.40 | 28,788 |
| 05 Jan 23 |
7.31000 +0.01 |
7.57 | 7.18 | 7.25 | 22,339 |
| 04 Jan 23 |
7.30000 +0.07 |
7.58 | 7.20 | 7.32 | 52,941 |
| 03 Jan 23 |
7.23000 +0.05 |
7.58 | 7.14 | 7.26 | 48,142 |
| 30 Dec 22 |
7.18000 +0.14 |
7.27 | 6.98 | 6.98 | 32,420 |
| 29 Dec 22 |
7.04000 +0.14 |
7.29 | 6.91 | 6.94 | 49,042 |
| 28 Dec 22 |
6.90000 -0.01 |
7.24 | 6.71 | 6.95 | 45,335 |
| 27 Dec 22 |
6.91000 +0.06 |
7.09 | 6.69 | 6.87 | 28,270 |
| 23 Dec 22 |
6.85000 +0.18 |
6.95 | 6.45 | 6.67 | 32,818 |
| 22 Dec 22 |
6.67000 -0.06 |
6.76 | 6.49 | 6.70 | 30,528 |
| 21 Dec 22 |
6.73000 +0.09 |
6.80 | 6.15 | 6.68 | 17,124 |
| 20 Dec 22 |
6.64000 -0.11 |
6.92 | 6.43 | 6.71 | 68,322 |
| 19 Dec 22 |
6.75000 -0.03 |
6.91 | 6.55 | 6.76 | 85,290 |
| 16 Dec 22 |
6.78000 -0.15 |
6.81 | 6.51 | 6.78 | 151,657 |
| 15 Dec 22 |
6.93000 -0.35 |
7.16 | 6.74 | 7.16 | 87,979 |
| 14 Dec 22 |
7.28000 +0.05 |
7.34 | 7.09 | 7.29 | 73,132 |
| 13 Dec 22 |
7.23000 -0.09 |
7.52 | 7.10 | 7.43 | 107,692 |
| 12 Dec 22 |
7.32000 +0.02 |
7.33 | 6.88 | 7.27 | 88,084 |
| 09 Dec 22 |
7.30000 -0.36 |
7.60 | 6.84 | 7.60 | 47,082 |
| 08 Dec 22 |
7.66000 +0.00 |
7.74 | 7.50 | 7.59 | 47,058 |
| 07 Dec 22 |
7.66000 +0.24 |
7.77 | 7.41 | 7.41 | 52,418 |
| 06 Dec 22 |
7.42000 -0.06 |
7.65 | 7.32 | 7.49 | 20,808 |
| 05 Dec 22 |
7.48000 +0.13 |
7.84 | 7.08 | 7.36 | 60,472 |
| 02 Dec 22 |
7.35000 +0.15 |
7.60 | 7.11 | 7.11 | 34,522 |
| 01 Dec 22 |
7.20000 +0.72 |
7.24 | 6.29 | 6.46 | 58,865 |
| 30 Nov 22 |
6.48000 +0.22 |
6.50 | 6.07 | 6.34 | 57,937 |
| 29 Nov 22 |
6.26000 -0.29 |
6.56 | 6.23 | 6.56 | 39,613 |
| 28 Nov 22 |
6.55000 -0.34 |
6.83 | 6.25 | 6.83 | 36,678 |
| 25 Nov 22 |
6.89000 +0.17 |
7.02 | 6.64 | 6.72 | 31,912 |
| 23 Nov 22 |
6.72000 -0.51 |
7.23 | 6.65 | 7.23 | 34,174 |
| 22 Nov 22 |
7.23000 +0.38 |
7.74 | 6.65 | 6.86 | 86,664 |
| 21 Nov 22 |
6.85000 -0.47 |
7.23 | 6.82 | 7.23 | 24,020 |
| 18 Nov 22 |
7.32000 +0.00 |
7.85 | 7.24 | 7.49 | 70,496 |
| 17 Nov 22 |
7.32000 +0.10 |
7.41 | 7.01 | 7.17 | 47,684 |
| 16 Nov 22 |
7.22000 +0.01 |
7.36 | 6.99 | 7.25 | 56,186 |
| 15 Nov 22 |
7.21000 +0.21 |
7.42 | 6.96 | 7.13 | 70,216 |
| 14 Nov 22 |
7.00000 +0.18 |
7.17 | 6.57 | 6.72 | 48,974 |
| 11 Nov 22 |
6.82000 -0.06 |
7.22 | 6.67 | 6.83 | 56,893 |
| 10 Nov 22 |
6.88000 +0.73 |
6.91 | 6.16 | 6.24 | 47,742 |
| 09 Nov 22 |
6.15000 -0.79 |
7.02 | 6.11 | 7.02 | 47,429 |
| 08 Nov 22 |
6.94000 +2.23 |
7.11 | 6.64 | 7.08 | 119,491 |
| 14 Oct 22 |
4.71000 -0.23 |
5.04 | 4.59 | 4.98 | 79,905 |
| 13 Oct 22 |
4.94000 +0.17 |
5.02 | 4.64 | 4.64 | 101,326 |
| 12 Oct 22 |
4.77000 -0.01 |
4.93 | 4.62 | 4.79 | 63,157 |
| 11 Oct 22 |
4.78000 +0.16 |
4.99 | 4.49 | 4.61 | 111,931 |
| 10 Oct 22 |
4.62000 -0.08 |
4.72 | 4.47 | 4.57 | 73,734 |
| 07 Oct 22 |
4.70000 -0.27 |
4.86 | 4.46 | 4.86 | 88,394 |
| 06 Oct 22 |
4.97000 -0.15 |
5.14 | 4.83 | 5.05 | 141,832 |
| 05 Oct 22 |
5.12000 -0.68 |
5.66 | 5.01 | 5.63 | 156,505 |
| 04 Oct 22 |
5.80000 +0.25 |
5.87 | 5.55 | 5.55 | 134,977 |
| 03 Oct 22 |
5.55000 -0.33 |
6.03 | 5.45 | 5.91 | 94,559 |
| 30 Sep 22 |
5.88000 -0.21 |
6.35 | 5.87 | 6.00 | 57,147 |
| 29 Sep 22 |
6.09000 -0.03 |
6.13 | 5.79 | 6.02 | 69,015 |
| 28 Sep 22 |
6.12000 +0.08 |
6.18 | 5.93 | 5.99 | 82,888 |
| 27 Sep 22 |
6.04000 +0.16 |
6.11 | 5.56 | 5.89 | 44,383 |
| 26 Sep 22 |
5.88000 -0.12 |
6.08 | 5.75 | 5.93 | 55,930 |
| 23 Sep 22 |
6.00000 -0.36 |
6.17 | 5.95 | 6.10 | 91,454 |
| 22 Sep 22 |
6.36000 +0.27 |
6.81 | 5.96 | 6.09 | 181,731 |
| 21 Sep 22 |
6.09000 -0.08 |
6.17 | 5.72 | 6.08 | 133,383 |
| 20 Sep 22 |
6.17000 -0.08 |
6.62 | 5.93 | 6.39 | 229,168 |
| 19 Sep 22 |
6.25000 +0.72 |
6.33 | 5.39 | 5.54 | 445,278 |
| 16 Sep 22 |
5.53000 +0.41 |
5.74 | 4.94 | 5.01 | 405,598 |
| 15 Sep 22 |
5.12000 +0.18 |
5.22 | 4.58 | 4.93 | 440,634 |
| 14 Sep 22 |
4.94000 +0.89 |
4.97 | 3.74 | 4.08 | 1,136,352 |
| 13 Sep 22 |
4.05000 +0.19 |
4.40 | 3.74 | 3.74 | 205,618 |
| 12 Sep 22 |
3.86000 +0.07 |
3.88 | 3.70 | 3.78 | 60,488 |
| 09 Sep 22 |
3.79000 -0.03 |
3.86 | 3.76 | 3.80 | 54,139 |
| 08 Sep 22 |
3.82000 +0.32 |
3.88 | 3.49 | 3.49 | 65,310 |
| 07 Sep 22 |
3.50000 +0.00 |
3.63 | 3.39 | 3.48 | 67,729 |
| 06 Sep 22 |
3.50000 -0.17 |
3.68 | 3.46 | 3.68 | 92,513 |
| 02 Sep 22 |
3.67000 +0.05 |
3.77 | 3.50 | 3.62 | 100,575 |
| 01 Sep 22 |
3.62000 -0.05 |
3.65 | 3.50 | 3.63 | 102,254 |
| 31 Aug 22 |
3.67000 -0.03 |
4.08 | 3.63 | 3.71 | 23,580 |
| 30 Aug 22 |
3.70000 +0.00 |
3.82 | 3.61 | 3.68 | 112,530 |
| 29 Aug 22 |
3.70000 -0.18 |
3.87 | 3.69 | 3.86 | 59,548 |
| 26 Aug 22 |
3.88000 -0.16 |
4.05 | 3.85 | 4.05 | 92,918 |
| 25 Aug 22 |
4.04000 +0.08 |
4.08 | 3.88 | 3.98 | 152,559 |
| 24 Aug 22 |
3.96000 -0.09 |
4.03 | 3.91 | 4.00 | 102,463 |
| 23 Aug 22 |
4.05000 +0.09 |
4.06 | 3.90 | 3.92 | 117,916 |
| 22 Aug 22 |
3.96000 -0.05 |
4.21 | 3.81 | 4.00 | 107,014 |
| 19 Aug 22 |
4.01000 -0.19 |
4.16 | 4.00 | 4.16 | 101,673 |
| 18 Aug 22 |
4.20000 +0.12 |
4.26 | 4.02 | 4.11 | 91,024 |
| 17 Aug 22 |
4.08000 -0.27 |
4.34 | 3.95 | 4.33 | 77,905 |
| 16 Aug 22 |
4.35000 +0.03 |
4.42 | 4.21 | 4.32 | 86,607 |
| 15 Aug 22 |
4.32000 -0.11 |
4.45 | 4.28 | 4.39 | 174,292 |
| 12 Aug 22 |
4.43000 -0.02 |
4.52 | 4.39 | 4.45 | 296,281 |
| 11 Aug 22 |
4.45000 +0.04 |
4.48 | 4.30 | 4.43 | 170,697 |
| 10 Aug 22 |
4.41000 +0.08 |
4.55 | 4.34 | 4.40 | 181,130 |
| 09 Aug 22 |
4.33000 -0.06 |
4.40 | 4.20 | 4.33 | 112,432 |
| 08 Aug 22 |
4.39000 +0.02 |
4.46 | 4.29 | 4.35 | 96,941 |
| 05 Aug 22 |
4.37000 +0.15 |
4.41 | 4.07 | 4.15 | 179,619 |
| 04 Aug 22 |
4.22000 -0.08 |
4.53 | 4.14 | 4.35 | 43,257 |
| 03 Aug 22 |
4.30000 -0.05 |
4.40 | 4.24 | 4.35 | 57,633 |
| 02 Aug 22 |
4.35000 -0.06 |
4.47 | 4.32 | 4.40 | 72,978 |
| 01 Aug 22 |
4.41000 -0.04 |
4.51 | 4.23 | 4.45 | 103,093 |
| 29 Jul 22 |
4.45000 -0.14 |
4.65 | 4.42 | 4.58 | 50,831 |
| 28 Jul 22 |
4.59000 +0.00 |
4.70 | 4.50 | 4.63 | 144,746 |
| 27 Jul 22 |
4.59000 +0.29 |
4.62 | 4.29 | 4.39 | 113,465 |
| 26 Jul 22 |
4.30000 -0.35 |
4.64 | 4.28 | 4.64 | 34,520 |
| 25 Jul 22 |
4.65000 +0.17 |
4.76 | 4.41 | 4.48 | 58,136 |
| 22 Jul 22 |
4.48000 -0.09 |
4.59 | 4.38 | 4.59 | 45,614 |
| 21 Jul 22 |
4.57000 +0.02 |
4.59 | 4.39 | 4.55 | 47,522 |
| 20 Jul 22 |
4.55000 -0.22 |
4.80 | 4.55 | 4.70 | 115,463 |
| 19 Jul 22 |
4.77000 +0.05 |
5.00 | 4.68 | 4.80 | 151,017 |
| 18 Jul 22 |
4.72000 +0.03 |
4.85 | 4.65 | 4.77 | 103,951 |
| 15 Jul 22 |
4.69000 -0.01 |
4.73 | 4.61 | 4.70 | 54,326 |
| 14 Jul 22 |
4.70000 +0.24 |
4.71 | 4.35 | 4.42 | 258,287 |
| 13 Jul 22 |
4.46000 -0.12 |
4.58 | 4.36 | 4.51 | 20,682 |
| 12 Jul 22 |
4.58000 +0.01 |
4.70 | 4.53 | 4.60 | 46,003 |
| 11 Jul 22 |
4.57000 +0.04 |
4.66 | 4.46 | 4.50 | 62,897 |
| 08 Jul 22 |
4.53000 +0.03 |
4.66 | 4.42 | 4.42 | 81,322 |
| 07 Jul 22 |
4.50000 +0.05 |
4.67 | 4.48 | 4.50 | 103,509 |
| 06 Jul 22 |
4.45000 -0.05 |
4.55 | 4.40 | 4.48 | 49,701 |
| 05 Jul 22 |
4.50000 +0.05 |
4.56 | 4.31 | 4.31 | 71,308 |
| 01 Jul 22 |
4.45000 +0.07 |
4.85 | 4.09 | 4.38 | 144,259 |
| 30 Jun 22 |
4.38000 +0.52 |
4.42 | 3.85 | 3.85 | 172,252 |
| 29 Jun 22 |
3.86000 -0.33 |
4.15 | 3.72 | 4.15 | 121,820 |
| 28 Jun 22 |
4.19000 -0.29 |
4.64 | 4.01 | 4.53 | 88,220 |
| 27 Jun 22 |
4.48000 -0.14 |
5.15 | 4.34 | 4.71 | 157,389 |
| 24 Jun 22 |
4.62000 -0.39 |
5.10 | 4.59 | 5.10 | 554,134 |
| 23 Jun 22 |
5.01000 +0.03 |
5.12 | 4.96 | 5.03 | 133,364 |
| 22 Jun 22 |
4.98000 +0.07 |
5.22 | 4.81 | 4.81 | 63,562 |
| 21 Jun 22 |
4.91000 +0.06 |
5.38 | 4.80 | 4.96 | 76,194 |
| 17 Jun 22 |
4.85000 +0.14 |
4.96 | 4.79 | 4.86 | 104,970 |
| 16 Jun 22 |
4.71000 -0.42 |
5.32 | 4.46 | 4.95 | 221,958 |
| 15 Jun 22 |
5.13000 +0.32 |
5.23 | 4.81 | 4.81 | 181,461 |
| 14 Jun 22 |
4.81000 -0.18 |
5.04 | 4.77 | 5.00 | 62,506 |
| 13 Jun 22 |
4.99000 -0.37 |
5.14 | 4.91 | 5.14 | 52,575 |
| 10 Jun 22 |
5.36000 +0.26 |
5.57 | 4.91 | 4.91 | 97,695 |
| 09 Jun 22 |
5.10000 -0.20 |
5.30 | 5.07 | 5.25 | 17,891 |
| 08 Jun 22 |
5.30000 -0.01 |
5.60 | 5.19 | 5.27 | 130,574 |
| 07 Jun 22 |
5.31000 +0.18 |
5.34 | 5.02 | 5.02 | 32,778 |
| 06 Jun 22 |
5.13000 -0.15 |
5.62 | 5.10 | 5.29 | 79,899 |
| 03 Jun 22 |
5.28000 -0.27 |
5.95 | 5.18 | 5.52 | 157,809 |
| 02 Jun 22 |
5.55000 +0.92 |
5.60 | 4.66 | 4.69 | 154,190 |
| 01 Jun 22 |
4.63000 -0.22 |
4.88 | 4.62 | 4.85 | 38,720 |
| 31 May 22 |
4.85000 -0.15 |
4.95 | 4.72 | 4.95 | 110,836 |
| 27 May 22 |
5.00000 +0.09 |
5.16 | 4.73 | 4.99 | 59,132 |
| 26 May 22 |
4.91000 +0.38 |
4.97 | 4.56 | 4.60 | 133,259 |
| 25 May 22 |
4.53000 -0.02 |
4.66 | 4.44 | 4.54 | 60,485 |
| 24 May 22 |
4.55000 -0.28 |
4.81 | 4.51 | 4.81 | 94,647 |
| 23 May 22 |
4.83000 +0.38 |
4.87 | 4.41 | 4.48 | 140,537 |
| 20 May 22 |
4.45000 -0.04 |
4.58 | 4.20 | 4.58 | 136,788 |
| 19 May 22 |
4.49000 -0.15 |
4.89 | 4.41 | 4.58 | 137,047 |
| 18 May 22 |
4.64000 +0.06 |
4.71 | 4.49 | 4.49 | 240,494 |
| 17 May 22 |
4.58000 +0.05 |
4.79 | 4.43 | 4.67 | 98,847 |
| 16 May 22 |
4.53000 -0.60 |
4.90 | 4.34 | 4.86 | 243,786 |
| 13 May 22 |
5.13000 +0.37 |
5.18 | 4.80 | 4.83 | 109,797 |
| 12 May 22 |
4.76000 -0.05 |
5.26 | 4.55 | 4.76 | 185,767 |
| 11 May 22 |
4.81000 +0.28 |
4.87 | 3.98 | 4.14 | 191,210 |
| 10 May 22 |
4.53000 -0.48 |
5.08 | 4.41 | 5.08 | 144,174 |
| 09 May 22 |
5.01000 -0.70 |
5.59 | 4.99 | 5.59 | 124,748 |
| 06 May 22 |
5.71000 -0.20 |
5.91 | 5.58 | 5.85 | 125,422 |
| 05 May 22 |
5.91000 -0.10 |
6.05 | 5.49 | 5.95 | 204,974 |
| 04 May 22 |
6.01000 +0.55 |
6.17 | 5.39 | 5.50 | 229,610 |
| 03 May 22 |
5.46000 +0.81 |
5.49 | 4.59 | 4.68 | 283,716 |
| 02 May 22 |
4.65000 +0.06 |
4.77 | 4.40 | 4.61 | 299,339 |
| 29 Apr 22 |
4.59000 -0.31 |
4.92 | 4.50 | 4.88 | 220,148 |
| 28 Apr 22 |
4.90000 -0.22 |
5.21 | 4.82 | 5.19 | 119,710 |
| 27 Apr 22 |
5.12000 +0.11 |
5.17 | 4.92 | 5.01 | 160,618 |
| 26 Apr 22 |
5.01000 -0.61 |
5.47 | 4.94 | 5.47 | 98,462 |
| 25 Apr 22 |
5.62000 +0.63 |
5.67 | 4.91 | 4.93 | 228,728 |
| 22 Apr 22 |
4.99000 -0.52 |
5.58 | 4.93 | 5.58 | 326,289 |
| 21 Apr 22 |
5.51000 -0.37 |
5.97 | 5.49 | 5.92 | 79,406 |
| 20 Apr 22 |
5.88000 -0.71 |
6.41 | 5.82 | 6.29 | 174,962 |
| 19 Apr 22 |
6.59000 +0.16 |
6.70 | 6.42 | 6.56 | 136,159 |
| 18 Apr 22 |
6.43000 -0.12 |
6.76 | 6.25 | 6.48 | 138,583 |
| 14 Apr 22 |
6.55000 -0.04 |
6.61 | 6.38 | 6.59 | 63,685 |
| 13 Apr 22 |
6.59000 -0.01 |
6.67 | 6.46 | 6.56 | 97,707 |
| 12 Apr 22 |
6.60000 +0.21 |
6.87 | 6.45 | 6.45 | 124,895 |
| 11 Apr 22 |
6.39000 +0.51 |
6.48 | 5.75 | 5.87 | 219,636 |
| 08 Apr 22 |
5.88000 -0.33 |
6.30 | 5.86 | 6.14 | 91,387 |
| 07 Apr 22 |
6.21000 +0.14 |
6.24 | 5.91 | 6.05 | 55,056 |
| 06 Apr 22 |
6.07000 +0.01 |
6.13 | 5.80 | 5.99 | 79,629 |
| 05 Apr 22 |
6.06000 -0.19 |
6.24 | 5.95 | 6.22 | 107,181 |
| 04 Apr 22 |
6.25000 +0.06 |
6.40 | 6.21 | 6.21 | 86,037 |
| 01 Apr 22 |
6.19000 -0.23 |
6.53 | 6.13 | 6.44 | 123,671 |
| 31 Mar 22 |
6.42000 -0.35 |
6.81 | 6.40 | 6.57 | 258,724 |
| 30 Mar 22 |
6.77000 +0.42 |
6.80 | 6.31 | 6.34 | 405,517 |
| 29 Mar 22 |
6.35000 +0.10 |
6.43 | 6.31 | 6.32 | 189,826 |
| 28 Mar 22 |
6.25000 +0.35 |
6.30 | 5.90 | 5.90 | 511,422 |
| 25 Mar 22 |
5.90000 +0.09 |
6.02 | 5.83 | 5.89 | 153,484 |
| 24 Mar 22 |
5.81000 -0.17 |
6.01 | 5.74 | 5.98 | 116,015 |
| 23 Mar 22 |
5.98000 +0.07 |
6.11 | 5.85 | 5.99 | 220,613 |
| 22 Mar 22 |
5.91000 +0.10 |
5.98 | 5.77 | 5.82 | 246,971 |
| 21 Mar 22 |
5.81000 +0.02 |
5.82 | 5.61 | 5.71 | 311,346 |
| 18 Mar 22 |
5.79000 +0.09 |
6.32 | 5.68 | 5.69 | 545,343 |
| 17 Mar 22 |
5.70000 +0.16 |
5.76 | 5.43 | 5.43 | 229,134 |
| 16 Mar 22 |
5.54000 +0.17 |
5.59 | 5.27 | 5.40 | 275,683 |
| 15 Mar 22 |
5.37000 +0.38 |
5.45 | 5.01 | 5.10 | 292,788 |
| 14 Mar 22 |
4.99000 +0.02 |
5.01 | 4.75 | 4.94 | 347,719 |
| 11 Mar 22 |
4.97000 -0.15 |
5.35 | 4.92 | 5.13 | 261,894 |
| 10 Mar 22 |
5.12000 +0.04 |
5.15 | 4.85 | 4.95 | 184,803 |
| 09 Mar 22 |
5.08000 +0.33 |
5.10 | 4.82 | 4.82 | 191,375 |
| 08 Mar 22 |
4.75000 -0.03 |
4.95 | 4.65 | 4.80 | 136,647 |
| 07 Mar 22 |
4.78000 -0.09 |
4.89 | 4.68 | 4.81 | 159,354 |
| 04 Mar 22 |
4.87000 +0.07 |
4.89 | 4.73 | 4.77 | 161,853 |
| 03 Mar 22 |
4.80000 +0.00 |
4.95 | 4.66 | 4.73 | 262,687 |
| 02 Mar 22 |
4.80000 -0.01 |
4.89 | 4.69 | 4.85 | 235,369 |
| 01 Mar 22 |
4.81000 -0.12 |
4.93 | 4.69 | 4.91 | 209,802 |
| 28 Feb 22 |
4.93000 +0.16 |
4.96 | 4.70 | 4.78 | 330,648 |
| 25 Feb 22 |
4.77000 +0.28 |
4.80 | 4.50 | 4.52 | 443,203 |
| 24 Feb 22 |
4.49000 +0.36 |
4.51 | 3.92 | 4.02 | 451,140 |
| 23 Feb 22 |
4.13000 +0.02 |
4.36 | 4.05 | 4.12 | 400,441 |
| 22 Feb 22 |
4.11000 -0.40 |
4.51 | 4.10 | 4.42 | 370,960 |
| 18 Feb 22 |
4.51000 +0.03 |
4.55 | 4.37 | 4.47 | 947,156 |
| 17 Feb 22 |
4.48000 -0.39 |
5.04 | 4.46 | 4.84 | 338,190 |
| 16 Feb 22 |
4.87000 -0.18 |
5.04 | 4.82 | 5.04 | 221,795 |
| 15 Feb 22 |
5.05000 +0.24 |
5.14 | 4.83 | 4.83 | 292,139 |
| 14 Feb 22 |
4.81000 -0.20 |
5.04 | 4.66 | 5.00 | 368,453 |
| 11 Feb 22 |
5.01500 +0.45 |
5.37 | 4.55 | 4.56 | 1,024,264 |
| 10 Feb 22 |
4.56000 -0.93 |
5.10 | 4.41 | 4.56 | 1,293,769 |
| 09 Feb 22 |
5.49000 +0.35 |
5.57 | 5.06 | 5.20 | 356,775 |
| 08 Feb 22 |
5.14000 +0.13 |
5.17 | 4.99 | 5.02 | 196,069 |
| 07 Feb 22 |
5.01000 +0.16 |
5.17 | 4.80 | 4.88 | 500,122 |
| 04 Feb 22 |
4.85000 -0.07 |
4.99 | 4.64 | 4.91 | 453,308 |
| 03 Feb 22 |
4.92000 -0.18 |
5.15 | 4.84 | 5.00 | 314,024 |
| 02 Feb 22 |
5.10000 -0.08 |
5.29 | 5.09 | 5.19 | 307,800 |
| 01 Feb 22 |
5.18000 -0.04 |
5.63 | 5.03 | 5.27 | 589,426 |
| 31 Jan 22 |
5.22000 +0.35 |
5.24 | 4.86 | 4.86 | 378,460 |
| 28 Jan 22 |
4.87000 +0.07 |
4.94 | 4.70 | 4.80 | 288,711 |
| 27 Jan 22 |
4.80000 -0.10 |
5.02 | 4.74 | 4.86 | 409,599 |
| 26 Jan 22 |
4.90000 +0.15 |
5.02 | 4.76 | 4.81 | 391,126 |
| 25 Jan 22 |
4.75000 +0.04 |
4.80 | 4.49 | 4.67 | 347,137 |
| 24 Jan 22 |
4.71000 +0.19 |
4.75 | 4.32 | 4.39 | 640,574 |
| 21 Jan 22 |
4.52000 -0.18 |
4.86 | 4.49 | 4.58 | 547,487 |
| 20 Jan 22 |
4.70000 +0.10 |
4.88 | 4.53 | 4.53 | 453,449 |
| 19 Jan 22 |
4.60000 +0.10 |
4.72 | 4.35 | 4.51 | 554,532 |
| 18 Jan 22 |
4.50000 -0.10 |
4.61 | 4.44 | 4.52 | 380,942 |
| 14 Jan 22 |
4.60000 -0.25 |
4.91 | 4.57 | 4.91 | 614,332 |
| 13 Jan 22 |
4.85000 +0.08 |
4.97 | 4.72 | 4.79 | 274,873 |
| 12 Jan 22 |
4.77000 +0.02 |
4.89 | 4.64 | 4.82 | 256,052 |
| 11 Jan 22 |
4.75000 +0.26 |
4.79 | 4.45 | 4.48 | 496,219 |
| 10 Jan 22 |
4.49000 +0.24 |
4.51 | 4.07 | 4.25 | 1,363,160 |
| 07 Jan 22 |
4.25000 -0.42 |
4.78 | 4.22 | 4.69 | 862,806 |
| 06 Jan 22 |
4.67000 -0.20 |
5.00 | 4.63 | 4.96 | 396,768 |
| 05 Jan 22 |
4.87000 -0.50 |
5.43 | 4.86 | 5.35 | 688,985 |
| 04 Jan 22 |
5.37000 +0.36 |
5.51 | 4.86 | 4.86 | 820,941 |
| 03 Jan 22 |
5.01000 +0.01 |
5.09 | 4.70 | 4.80 | 710,267 |
| 31 Dec 21 |
5.00000 +0.06 |
5.08 | 4.79 | 4.91 | 577,019 |
| 30 Dec 21 |
4.94000 +0.01 |
4.99 | 4.75 | 4.86 | 622,421 |
| 29 Dec 21 |
4.93000 +0.31 |
4.96 | 4.35 | 4.39 | 1,264,878 |
| 28 Dec 21 |
4.62000 -0.09 |
4.74 | 3.97 | 4.61 | 3,647,957 |
| 27 Dec 21 |
4.71000 -0.60 |
5.32 | 4.47 | 5.32 | 4,542,886 |
| 23 Dec 21 |
5.31000 -2.94 |
5.98 | 3.46 | 5.40 | 14,188,280 |
| 22 Dec 21 |
8.25000 -0.05 |
8.35 | 8.20 | 8.29 | 546,876 |
| 21 Dec 21 |
8.30000 +0.13 |
8.50 | 8.03 | 8.37 | 156,223 |
| 20 Dec 21 |
8.17000 +0.00 |
8.23 | 7.89 | 7.99 | 117,628 |
| 17 Dec 21 |
8.17000 +0.44 |
8.29 | 7.58 | 7.83 | 429,193 |
| 16 Dec 21 |
7.73000 -0.67 |
8.57 | 7.71 | 8.44 | 132,463 |
| 15 Dec 21 |
8.40000 +0.70 |
8.45 | 7.60 | 7.83 | 333,909 |
| 14 Dec 21 |
7.70000 -0.29 |
8.15 | 7.53 | 7.84 | 475,974 |
| 13 Dec 21 |
7.99000 -0.22 |
8.50 | 7.95 | 8.12 | 276,617 |
| 10 Dec 21 |
8.21000 +0.03 |
8.47 | 8.15 | 8.31 | 230,738 |
| 09 Dec 21 |
8.18000 -0.55 |
8.88 | 8.13 | 8.75 | 214,622 |
| 08 Dec 21 |
8.73000 -0.26 |
9.08 | 8.49 | 8.84 | 480,289 |
| 07 Dec 21 |
8.99000 +0.33 |
9.15 | 8.71 | 8.71 | 559,595 |
| 06 Dec 21 |
8.66000 +0.35 |
8.81 | 8.05 | 8.05 | 500,761 |
| 03 Dec 21 |
8.31000 -0.12 |
8.50 | 7.86 | 8.49 | 394,587 |
| 02 Dec 21 |
8.43000 -0.06 |
8.56 | 7.94 | 8.37 | 437,737 |
| 01 Dec 21 |
8.49000 +0.52 |
8.65 | 8.01 | 8.16 | 1,054,593 |
| 30 Nov 21 |
7.97000 +0.01 |
8.10 | 7.75 | 7.90 | 417,924 |
| 29 Nov 21 |
7.96000 +0.35 |
8.05 | 7.62 | 7.64 | 425,275 |
| 26 Nov 21 |
7.61000 -0.38 |
7.89 | 7.34 | 7.81 | 181,188 |
| 24 Nov 21 |
7.99000 -0.09 |
8.07 | 7.74 | 7.89 | 278,597 |
| 23 Nov 21 |
8.08000 -0.23 |
8.54 | 7.88 | 8.15 | 291,294 |
| 22 Nov 21 |
8.31000 -0.10 |
8.45 | 8.24 | 8.30 | 155,763 |
| 19 Nov 21 |
8.41000 -0.09 |
8.56 | 8.30 | 8.48 | 187,970 |
| 18 Nov 21 |
8.50000 -0.36 |
8.86 | 8.15 | 8.84 | 371,890 |
| 17 Nov 21 |
8.86000 -0.10 |
9.16 | 8.70 | 8.88 | 399,660 |
| 16 Nov 21 |
8.96000 -0.10 |
9.20 | 8.65 | 8.99 | 929,399 |
| 15 Nov 21 |
9.06000 +0.32 |
9.21 | 8.68 | 8.79 | 605,299 |
| 12 Nov 21 |
8.74000 +0.48 |
8.75 | 8.22 | 8.26 | 886,137 |
| 11 Nov 21 |
8.26000 +0.37 |
8.27 | 7.80 | 7.92 | 715,819 |
| 10 Nov 21 |
7.89000 +0.83 |
8.19 | 7.22 | 7.29 | 1,064,759 |
| 09 Nov 21 |
7.06000 +0.02 |
7.23 | 6.80 | 7.09 | 577,827 |
| 08 Nov 21 |
7.04000 +0.11 |
7.10 | 6.81 | 6.93 | 551,881 |
| 05 Nov 21 |
6.93000 +0.22 |
6.94 | 6.71 | 6.76 | 234,052 |
| 04 Nov 21 |
6.71000 +0.19 |
6.86 | 6.56 | 6.60 | 197,571 |
| 03 Nov 21 |
6.52000 +0.09 |
6.54 | 6.30 | 6.37 | 291,610 |
| 02 Nov 21 |
6.43000 -0.27 |
6.74 | 6.32 | 6.74 | 201,552 |
| 01 Nov 21 |
6.70000 +0.08 |
6.85 | 6.59 | 6.65 | 211,481 |
| 29 Oct 21 |
6.62000 +0.02 |
6.75 | 6.41 | 6.58 | 260,391 |
| 28 Oct 21 |
6.60000 +0.31 |
6.62 | 6.29 | 6.31 | 210,273 |
| 27 Oct 21 |
6.29000 -0.14 |
6.45 | 6.26 | 6.42 | 257,505 |
| 26 Oct 21 |
6.43000 -0.30 |
6.78 | 6.40 | 6.78 | 350,183 |
| 25 Oct 21 |
6.73000 +0.00 |
6.90 | 6.65 | 6.65 | 495,515 |
| 22 Oct 21 |
6.73000 -0.04 |
6.80 | 6.61 | 6.71 | 381,092 |
| 21 Oct 21 |
6.77000 +0.24 |
6.88 | 6.45 | 6.49 | 346,450 |
| 20 Oct 21 |
6.53000 +0.02 |
6.77 | 6.40 | 6.50 | 307,205 |
| 19 Oct 21 |
6.51000 +0.24 |
6.56 | 6.21 | 6.27 | 457,627 |
| 18 Oct 21 |
6.27000 -0.15 |
6.52 | 6.21 | 6.37 | 338,830 |
| 15 Oct 21 |
6.42000 -0.10 |
6.60 | 6.36 | 6.59 | 291,534 |
| 14 Oct 21 |
6.52000 +0.03 |
6.83 | 6.49 | 6.59 | 840,554 |
| 13 Oct 21 |
6.49000 +0.11 |
6.52 | 6.35 | 6.41 | 451,876 |
| 12 Oct 21 |
6.38000 +0.06 |
6.54 | 6.20 | 6.40 | 515,283 |
| 11 Oct 21 |
6.32000 -0.55 |
6.78 | 6.29 | 6.76 | 361,311 |
| 08 Oct 21 |
6.87000 -0.18 |
7.25 | 6.83 | 7.09 | 470,075 |
| 07 Oct 21 |
7.05000 -0.02 |
7.32 | 6.98 | 7.11 | 504,297 |
| 06 Oct 21 |
7.07000 +0.20 |
7.08 | 6.73 | 6.83 | 505,478 |
| 05 Oct 21 |
6.87000 +0.33 |
6.88 | 6.49 | 6.49 | 455,567 |
| 04 Oct 21 |
6.54000 -0.23 |
6.75 | 6.47 | 6.73 | 439,517 |
| 01 Oct 21 |
6.77000 +0.16 |
6.90 | 6.62 | 6.65 | 500,759 |
| 30 Sep 21 |
6.61000 +0.20 |
6.70 | 6.40 | 6.40 | 602,488 |
| 29 Sep 21 |
6.41000 -0.37 |
6.68 | 6.34 | 6.61 | 1,067,686 |
| 28 Sep 21 |
6.78000 -0.30 |
7.17 | 6.67 | 7.00 | 1,071,624 |
| 27 Sep 21 |
7.08000 -0.12 |
7.29 | 6.56 | 7.11 | 1,748,883 |
| 24 Sep 21 |
7.20000 +0.44 |
7.65 | 6.86 | 7.00 | 3,232,855 |
| 23 Sep 21 |
6.76000 -1.99 |
8.89 | 6.55 | 8.88 | 3,631,927 |
| 22 Sep 21 |
8.75000 -2.90 |
9.69 | 8.50 | 9.45 | 3,754,937 |
| 21 Sep 21 |
11.65000 -1.06 |
13.07 | 11.45 | 12.78 | 856,927 |
| 20 Sep 21 |
12.71000 -1.29 |
14.01 | 12.61 | 13.85 | 442,550 |
| 17 Sep 21 |
14.00000 +0.15 |
14.23 | 13.59 | 13.95 | 278,754 |
| 16 Sep 21 |
13.85000 -0.12 |
14.06 | 13.78 | 13.93 | 91,337 |
| 15 Sep 21 |
13.97000 -0.08 |
14.66 | 13.81 | 14.01 | 190,422 |
| 14 Sep 21 |
14.05000 -0.64 |
14.74 | 14.00 | 14.74 | 79,407 |
| 13 Sep 21 |
14.69000 -0.26 |
15.14 | 14.67 | 14.93 | 93,851 |
| 10 Sep 21 |
14.95000 -0.28 |
15.18 | 14.68 | 14.92 | 231,035 |
| 09 Sep 21 |
15.23000 +0.19 |
15.43 | 15.00 | 15.04 | 130,367 |
| 08 Sep 21 |
15.04000 -0.34 |
15.40 | 14.83 | 15.27 | 133,338 |
| 07 Sep 21 |
15.38000 +0.11 |
15.89 | 15.16 | 15.24 | 150,908 |
| 03 Sep 21 |
15.27000 -0.10 |
15.83 | 14.88 | 15.26 | 286,991 |
| 02 Sep 21 |
15.37000 +0.54 |
15.53 | 14.70 | 14.86 | 443,179 |
| 01 Sep 21 |
14.83000 -0.20 |
15.49 | 14.67 | 15.49 | 129,526 |
| 31 Aug 21 |
15.03000 -0.09 |
15.44 | 14.88 | 15.30 | 128,178 |
| 30 Aug 21 |
15.12000 -0.13 |
15.31 | 15.06 | 15.15 | 164,964 |
| 27 Aug 21 |
15.25000 +0.57 |
15.28 | 14.67 | 14.68 | 84,184 |
| 26 Aug 21 |
14.68000 -0.73 |
15.46 | 14.62 | 15.41 | 53,106 |
| 25 Aug 21 |
15.41000 +0.55 |
15.46 | 14.59 | 14.90 | 217,008 |
| 24 Aug 21 |
14.86000 -0.44 |
15.37 | 14.76 | 15.31 | 119,786 |
| 23 Aug 21 |
15.30000 +0.42 |
15.38 | 14.73 | 15.38 | 114,488 |
| 20 Aug 21 |
14.88000 +0.28 |
14.99 | 14.29 | 14.46 | 157,495 |
| 19 Aug 21 |
14.60000 -0.33 |
15.20 | 14.50 | 14.84 | 90,654 |
| 18 Aug 21 |
14.93000 -0.56 |
15.47 | 14.89 | 15.47 | 117,445 |
| 17 Aug 21 |
15.49000 -0.46 |
16.01 | 15.33 | 15.79 | 348,820 |
| 16 Aug 21 |
15.95000 -0.05 |
16.20 | 15.68 | 15.95 | 233,360 |
| 13 Aug 21 |
16.00000 +0.09 |
16.15 | 15.28 | 15.80 | 128,689 |
| 12 Aug 21 |
15.91000 -0.11 |
16.44 | 15.69 | 16.44 | 163,006 |
| 11 Aug 21 |
16.02000 -0.14 |
16.19 | 15.52 | 16.19 | 130,977 |
| 10 Aug 21 |
16.16000 -0.81 |
17.06 | 16.03 | 16.96 | 492,857 |
| 09 Aug 21 |
16.97000 -0.25 |
17.27 | 16.75 | 17.21 | 137,609 |
| 06 Aug 21 |
17.22000 +0.24 |
17.28 | 16.65 | 17.09 | 233,644 |
| 05 Aug 21 |
16.98000 +0.27 |
17.33 | 16.61 | 17.00 | 182,563 |
| 04 Aug 21 |
16.71000 +0.10 |
17.05 | 16.29 | 16.52 | 107,378 |
| 03 Aug 21 |
16.61000 -0.22 |
17.02 | 16.30 | 16.85 | 181,693 |
| 02 Aug 21 |
16.83000 -0.03 |
16.97 | 16.29 | 16.93 | 503,874 |
| 30 Jul 21 |
16.86000 -0.17 |
17.05 | 16.56 | 17.02 | 87,437 |
| 29 Jul 21 |
17.03000 +0.09 |
17.22 | 16.71 | 17.00 | 117,736 |
| 28 Jul 21 |
16.94000 +0.33 |
17.21 | 16.29 | 16.86 | 507,044 |
| 27 Jul 21 |
16.61000 +0.04 |
16.72 | 15.92 | 16.36 | 184,642 |
| 26 Jul 21 |
16.57000 -0.57 |
17.34 | 16.50 | 17.14 | 194,485 |
| 23 Jul 21 |
17.14000 +0.33 |
17.39 | 16.80 | 17.00 | 256,503 |
| 22 Jul 21 |
16.81000 -0.44 |
17.53 | 16.71 | 17.23 | 194,056 |
| 21 Jul 21 |
17.25000 -0.12 |
17.80 | 17.14 | 17.46 | 106,060 |
| 20 Jul 21 |
17.37000 +0.09 |
17.57 | 16.98 | 17.39 | 567,740 |
| 19 Jul 21 |
17.28000 -0.38 |
17.55 | 16.76 | 17.43 | 312,658 |
| 16 Jul 21 |
17.66000 -0.60 |
19.58 | 17.57 | 18.40 | 306,505 |
| 15 Jul 21 |
18.26000 -1.40 |
19.64 | 17.82 | 19.64 | 262,081 |
| 14 Jul 21 |
19.66000 -0.61 |
20.53 | 19.49 | 20.39 | 354,701 |
| 13 Jul 21 |
20.27000 -0.45 |
20.84 | 20.22 | 20.84 | 216,334 |
| 12 Jul 21 |
20.72000 +0.22 |
20.75 | 20.11 | 20.45 | 127,381 |
| 09 Jul 21 |
20.50000 -0.10 |
21.01 | 20.36 | 20.73 | 136,449 |
| 08 Jul 21 |
20.60000 -0.30 |
20.77 | 20.08 | 20.08 | 88,458 |
| 07 Jul 21 |
20.90000 -0.18 |
21.54 | 20.47 | 21.54 | 114,089 |
| 06 Jul 21 |
21.08000 -0.50 |
22.46 | 20.79 | 21.50 | 90,345 |
| 02 Jul 21 |
21.58000 -0.74 |
22.36 | 21.38 | 22.29 | 320,605 |
| 01 Jul 21 |
22.32000 +1.01 |
22.44 | 21.36 | 21.45 | 185,122 |
| 30 Jun 21 |
21.31000 +0.43 |
21.34 | 20.20 | 20.84 | 242,968 |
| 29 Jun 21 |
20.88000 -0.50 |
21.52 | 20.84 | 21.50 | 583,190 |
| 28 Jun 21 |
21.38000 +0.32 |
21.71 | 20.85 | 21.26 | 397,446 |
| 25 Jun 21 |
21.06000 -0.67 |
21.86 | 20.93 | 21.74 | 2,706,411 |
| 24 Jun 21 |
21.73000 -0.48 |
22.26 | 21.43 | 22.22 | 184,792 |
| 23 Jun 21 |
22.21000 -0.46 |
22.71 | 21.77 | 22.61 | 143,411 |
| 22 Jun 21 |
22.67000 -0.09 |
23.01 | 22.17 | 22.92 | 204,072 |
| 21 Jun 21 |
22.76000 -0.33 |
23.27 | 22.47 | 23.01 | 169,051 |
| 18 Jun 21 |
23.09000 -0.18 |
23.46 | 21.46 | 22.98 | 1,055,349 |
| 17 Jun 21 |
23.27000 +0.73 |
23.60 | 22.26 | 22.47 | 268,630 |
| 16 Jun 21 |
22.54000 +0.57 |
22.61 | 21.85 | 22.05 | 311,814 |
| 15 Jun 21 |
21.97000 -0.29 |
22.32 | 21.40 | 22.30 | 788,995 |
| 14 Jun 21 |
22.26000 +1.01 |
22.55 | 21.19 | 21.61 | 581,831 |
| 11 Jun 21 |
21.25000 +0.27 |
21.26 | 20.76 | 21.12 | 310,811 |
| 10 Jun 21 |
20.98000 +0.49 |
21.14 | 20.30 | 20.54 | 333,662 |
| 09 Jun 21 |
20.49000 +0.71 |
20.67 | 19.71 | 19.76 | 286,523 |
| 08 Jun 21 |
19.78000 +0.22 |
20.18 | 19.50 | 19.80 | 1,023,489 |
| 07 Jun 21 |
19.56000 -0.86 |
21.07 | 19.48 | 20.96 | 286,004 |
| 04 Jun 21 |
20.42000 -0.52 |
21.14 | 20.10 | 20.97 | 128,818 |
| 03 Jun 21 |
20.94000 -0.08 |
21.64 | 20.81 | 20.89 | 153,430 |
| 02 Jun 21 |
21.02000 -0.87 |
21.81 | 20.72 | 21.72 | 251,510 |
| 01 Jun 21 |
21.89000 +0.49 |
22.14 | 21.26 | 22.00 | 266,532 |
| 28 May 21 |
21.40000 +0.40 |
22.13 | 21.17 | 22.13 | 76,965 |
| 27 May 21 |
21.00000 -0.31 |
21.33 | 20.64 | 21.28 | 111,842 |
| 26 May 21 |
21.31000 +0.54 |
21.72 | 20.71 | 20.87 | 244,858 |
| 25 May 21 |
20.77000 +0.47 |
20.91 | 19.79 | 20.51 | 493,229 |
| 24 May 21 |
20.30000 -0.35 |
20.90 | 20.28 | 20.76 | 112,254 |
| 21 May 21 |
20.65000 +0.85 |
20.90 | 19.67 | 19.82 | 298,869 |
| 20 May 21 |
19.80000 +0.10 |
20.50 | 19.76 | 20.09 | 214,472 |
| 19 May 21 |
19.70000 -0.68 |
20.48 | 19.46 | 20.32 | 530,601 |
| 18 May 21 |
20.38000 -0.44 |
21.33 | 20.31 | 20.98 | 158,952 |
| 17 May 21 |
20.82000 -1.07 |
23.23 | 20.35 | 21.67 | 266,002 |
| 14 May 21 |
21.89000 -0.13 |
22.46 | 21.36 | 21.36 | 161,840 |
| 13 May 21 |
22.02000 -0.98 |
23.51 | 21.30 | 22.97 | 255,581 |
| 12 May 21 |
23.00000 -0.75 |
23.80 | 22.76 | 23.61 | 181,863 |
| 11 May 21 |
23.75000 -1.72 |
25.00 | 23.37 | 25.00 | 339,236 |
| 10 May 21 |
25.47000 -0.18 |
25.81 | 25.10 | 25.24 | 173,362 |
| 07 May 21 |
25.65000 +0.56 |
26.36 | 25.12 | 25.22 | 625,104 |
| 06 May 21 |
25.09000 -0.52 |
26.28 | 24.76 | 25.76 | 119,402 |
| 05 May 21 |
25.61000 -0.07 |
26.17 | 25.50 | 25.83 | 135,463 |
| 04 May 21 |
25.68000 -0.19 |
26.44 | 25.55 | 25.72 | 369,960 |
| 03 May 21 |
25.87000 +0.41 |
26.29 | 25.24 | 25.24 | 87,312 |
| 30 Apr 21 |
25.46000 -0.03 |
25.99 | 24.79 | 25.38 | 101,994 |
| 29 Apr 21 |
25.49000 -0.01 |
25.93 | 25.30 | 25.80 | 96,759 |
| 28 Apr 21 |
25.50000 -0.54 |
26.15 | 24.96 | 26.00 | 161,486 |
| 27 Apr 21 |
26.04000 +0.62 |
26.32 | 24.84 | 25.46 | 245,698 |
| 26 Apr 21 |
25.42000 +0.07 |
26.35 | 25.35 | 25.35 | 137,334 |
| 23 Apr 21 |
25.35000 +0.72 |
25.89 | 24.40 | 24.60 | 265,732 |
| 22 Apr 21 |
24.63000 +0.47 |
24.97 | 23.89 | 24.00 | 131,262 |
| 21 Apr 21 |
24.16000 +0.17 |
24.64 | 23.92 | 23.99 | 85,012 |
| 20 Apr 21 |
23.99000 -0.28 |
24.56 | 23.82 | 24.34 | 80,964 |
| 19 Apr 21 |
24.27000 -0.52 |
24.96 | 24.14 | 24.76 | 41,980 |
| 16 Apr 21 |
24.79000 +0.03 |
25.07 | 24.42 | 24.98 | 37,950 |
| 15 Apr 21 |
24.76000 -0.05 |
25.53 | 24.47 | 24.94 | 56,078 |
| 14 Apr 21 |
24.81000 +0.62 |
25.35 | 23.64 | 24.37 | 80,159 |
| 13 Apr 21 |
24.19000 +0.43 |
24.49 | 23.56 | 23.91 | 105,145 |
| 12 Apr 21 |
23.76000 -0.83 |
24.79 | 23.56 | 24.43 | 78,012 |
| 09 Apr 21 |
24.59000 +0.54 |
25.00 | 23.85 | 23.85 | 126,382 |
| 08 Apr 21 |
24.05000 +0.03 |
25.73 | 23.92 | 24.03 | 584,055 |
| 07 Apr 21 |
24.02000 -0.22 |
24.40 | 23.75 | 24.34 | 212,152 |
| 06 Apr 21 |
24.24000 +0.03 |
24.49 | 23.69 | 24.40 | 111,195 |
| 05 Apr 21 |
24.21000 -0.16 |
25.41 | 23.96 | 24.67 | 112,329 |
| 01 Apr 21 |
24.37000 -1.42 |
25.97 | 23.82 | 25.79 | 257,054 |
| 31 Mar 21 |
25.79000 +1.77 |
26.50 | 23.77 | 24.16 | 137,182 |
| 30 Mar 21 |
24.02000 +0.02 |
24.50 | 23.63 | 24.24 | 203,510 |
| 29 Mar 21 |
24.00000 -0.35 |
25.24 | 23.29 | 24.10 | 294,472 |
| 26 Mar 21 |
24.35000 +0.27 |
24.54 | 22.83 | 24.09 | 120,148 |
| 25 Mar 21 |
24.08000 +1.04 |
24.71 | 22.60 | 23.24 | 123,344 |
| 24 Mar 21 |
23.04000 -0.96 |
25.05 | 22.70 | 25.05 | 186,728 |
| 23 Mar 21 |
24.00000 -0.41 |
25.10 | 23.80 | 24.68 | 40,715 |
| 22 Mar 21 |
24.41000 -1.37 |
27.18 | 24.00 | 25.78 | 102,256 |
| 19 Mar 21 |
25.78000 +0.46 |
25.84 | 24.18 | 25.49 | 68,500 |
| 18 Mar 21 |
25.32000 +0.11 |
25.93 | 24.72 | 25.22 | 83,184 |
| 17 Mar 21 |
25.21000 +0.16 |
26.47 | 23.68 | 24.96 | 175,723 |
| 16 Mar 21 |
25.05000 +0.04 |
25.15 | 24.00 | 24.79 | 30,304 |
| 15 Mar 21 |
25.01000 -0.97 |
26.95 | 24.32 | 26.43 | 170,927 |
| 12 Mar 21 |
25.98000 -0.06 |
26.82 | 25.92 | 26.30 | 245,425 |
| 11 Mar 21 |
26.04000 +1.09 |
26.48 | 24.59 | 24.95 | 349,423 |
| 10 Mar 21 |
24.95000 +0.70 |
26.76 | 23.68 | 24.59 | 2,438,520 |
| 09 Mar 21 |
24.25000 +1.10 |
26.44 | 22.89 | 22.90 | 814,756 |
| 08 Mar 21 |
23.15000 -0.93 |
25.32 | 23.15 | 23.61 | 675,970 |
| 05 Mar 21 |
24.08000 -0.12 |
25.76 | 20.86 | 24.10 | 1,334,392 |
| 04 Mar 21 |
24.20000 +0.00 |
24.53 | 21.15 | 24.00 | 8,916,127 |