FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
CS Disco Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
4.93000 +0.14 |
4.95 | 4.72 | 4.82 | 266,425 |
| 21 Oct 26 |
4.79000 +0.12 |
4.82 | 4.62 | 4.69 | 231,995 |
| 20 Oct 26 |
4.67000 +0.17 |
4.68 | 4.51 | 4.52 | 159,449 |
| 19 Oct 26 |
4.50000 +0.06 |
4.57 | 4.40 | 4.40 | 133,645 |
| 16 Oct 26 |
4.44000 -0.25 |
4.74 | 4.42 | 4.74 | 194,803 |
| 15 Oct 26 |
4.69000 +0.29 |
4.69 | 4.43 | 4.45 | 196,821 |
| 14 Oct 26 |
4.40000 -0.02 |
4.40 | 4.28 | 4.30 | 138,536 |
| 13 Oct 26 |
4.42000 -0.04 |
4.61 | 4.37 | 4.49 | 173,540 |
| 12 Oct 26 |
4.46000 +0.04 |
4.50 | 4.41 | 4.46 | 133,662 |
| 09 Oct 26 |
4.42000 +0.06 |
4.42 | 4.28 | 4.32 | 157,523 |
| 08 Oct 26 |
4.36000 +0.06 |
4.37 | 4.26 | 4.31 | 170,172 |
| 07 Oct 26 |
4.30000 +0.10 |
4.36 | 4.18 | 4.19 | 87,822 |
| 06 Oct 26 |
4.20000 +0.02 |
4.25 | 4.18 | 4.21 | 64,888 |
| 05 Oct 26 |
4.18000 +0.00 |
4.28 | 4.11 | 4.20 | 156,494 |
| 02 Oct 26 |
4.18000 -0.08 |
4.32 | 4.11 | 4.32 | 107,820 |
| 01 Oct 26 |
4.26000 +0.16 |
4.31 | 4.11 | 4.14 | 167,487 |
| 30 Sep 26 |
4.10000 +0.02 |
4.19 | 4.07 | 4.14 | 136,929 |
| 29 Sep 26 |
4.08000 -0.08 |
4.16 | 4.05 | 4.16 | 117,798 |
| 28 Sep 26 |
4.16000 -0.19 |
4.28 | 4.16 | 4.28 | 199,427 |
| 25 Sep 26 |
4.35000 +0.10 |
4.40 | 4.16 | 4.20 | 216,443 |
| 24 Sep 26 |
4.25000 -0.01 |
4.29 | 4.18 | 4.29 | 162,015 |
| 23 Sep 26 |
4.26000 +0.05 |
4.28 | 4.14 | 4.23 | 222,282 |
| 22 Sep 26 |
4.21000 +0.00 |
4.28 | 4.05 | 4.27 | 267,888 |
| 21 Sep 26 |
4.21000 +0.05 |
4.25 | 4.11 | 4.22 | 144,037 |
| 18 Sep 26 |
4.16000 -0.05 |
4.23 | 4.11 | 4.21 | 298,373 |
| 17 Sep 26 |
4.21000 +0.01 |
4.26 | 4.14 | 4.19 | 97,410 |
| 16 Sep 26 |
4.20000 -0.12 |
4.28 | 4.16 | 4.27 | 185,470 |
| 15 Sep 26 |
4.32000 +0.06 |
4.32 | 4.19 | 4.27 | 281,598 |
| 14 Sep 26 |
4.26000 +0.19 |
4.26 | 4.11 | 4.13 | 232,097 |
| 11 Sep 26 |
4.07000 +0.01 |
4.11 | 3.99 | 4.11 | 123,787 |
| 10 Sep 26 |
4.06000 +0.00 |
4.18 | 4.00 | 4.04 | 158,651 |
| 09 Sep 26 |
4.06000 -0.05 |
4.11 | 4.02 | 4.11 | 148,382 |
| 08 Sep 26 |
4.11000 -0.13 |
4.20 | 4.02 | 4.20 | 173,081 |
| 04 Sep 26 |
4.24000 -0.13 |
4.36 | 4.17 | 4.34 | 154,394 |
| 03 Sep 26 |
4.37000 +0.07 |
4.47 | 4.26 | 4.38 | 204,514 |
| 02 Sep 26 |
4.30000 +0.07 |
4.30 | 4.15 | 4.23 | 461,482 |
| 01 Sep 26 |
4.23000 -0.15 |
4.34 | 4.19 | 4.29 | 202,049 |
| 31 Aug 26 |
4.38000 +0.04 |
4.46 | 4.28 | 4.28 | 201,687 |
| 28 Aug 26 |
4.34000 -0.07 |
4.45 | 4.26 | 4.45 | 245,338 |
| 27 Aug 26 |
4.41000 +0.32 |
4.42 | 4.17 | 4.17 | 182,405 |
| 26 Aug 26 |
4.09000 -0.08 |
4.16 | 4.06 | 4.10 | 193,426 |
| 25 Aug 26 |
4.17000 -0.05 |
4.29 | 4.11 | 4.17 | 147,695 |
| 24 Aug 26 |
4.22000 -0.05 |
4.31 | 4.17 | 4.27 | 163,741 |
| 21 Aug 26 |
4.27000 -0.07 |
4.34 | 4.18 | 4.34 | 160,198 |
| 20 Aug 26 |
4.34000 -0.03 |
4.38 | 4.27 | 4.36 | 131,113 |
| 19 Aug 26 |
4.37000 -0.05 |
4.49 | 4.35 | 4.43 | 277,410 |
| 18 Aug 26 |
4.42000 +0.14 |
4.49 | 4.28 | 4.29 | 207,588 |
| 17 Aug 26 |
4.28000 -0.12 |
4.34 | 3.96 | 4.30 | 510,131 |
| 14 Aug 26 |
4.40000 -0.18 |
4.49 | 4.36 | 4.47 | 198,369 |
| 13 Aug 26 |
4.58000 +0.27 |
4.61 | 4.30 | 4.37 | 208,170 |
| 12 Aug 26 |
4.31000 +0.10 |
4.36 | 4.14 | 4.32 | 171,830 |
| 11 Aug 26 |
4.21000 +0.04 |
4.39 | 4.12 | 4.21 | 239,345 |
| 10 Aug 26 |
4.17000 -0.13 |
4.36 | 4.14 | 4.28 | 214,279 |
| 07 Aug 26 |
4.30000 -0.04 |
4.42 | 4.01 | 4.34 | 334,186 |
| 06 Aug 26 |
4.34000 +0.29 |
4.40 | 3.86 | 3.94 | 361,273 |
| 05 Aug 26 |
4.05000 -0.12 |
4.13 | 3.46 | 3.86 | 306,294 |
| 04 Aug 26 |
4.17000 +0.10 |
4.22 | 4.01 | 4.01 | 222,544 |
| 03 Aug 26 |
4.07000 +0.17 |
4.22 | 3.92 | 4.01 | 201,094 |
| 31 Jul 26 |
3.90000 -0.06 |
3.97 | 3.79 | 3.90 | 168,544 |
| 30 Jul 26 |
3.96000 -0.26 |
4.14 | 3.86 | 4.13 | 231,525 |
| 29 Jul 26 |
4.22000 +0.01 |
4.44 | 4.15 | 4.15 | 325,569 |
| 28 Jul 26 |
4.21000 +0.34 |
4.22 | 3.90 | 3.90 | 237,578 |
| 27 Jul 26 |
3.87000 +0.35 |
3.97 | 3.56 | 3.61 | 324,358 |
| 24 Jul 26 |
3.52000 +0.00 |
3.68 | 3.52 | 3.56 | 223,763 |
| 23 Jul 26 |
3.52000 -0.27 |
3.74 | 3.51 | 3.73 | 215,500 |
| 22 Jul 26 |
3.79000 -0.24 |
3.97 | 3.74 | 3.97 | 254,570 |
| 21 Jul 26 |
4.03000 -0.08 |
4.15 | 3.98 | 4.05 | 232,263 |
| 20 Jul 26 |
4.11000 +0.06 |
4.13 | 3.91 | 3.99 | 152,422 |
| 17 Jul 26 |
4.05000 -0.16 |
4.27 | 4.03 | 4.15 | 205,856 |
| 16 Jul 26 |
4.21000 +0.01 |
4.32 | 4.17 | 4.21 | 327,143 |
| 15 Jul 26 |
4.20000 +0.11 |
4.37 | 4.12 | 4.12 | 270,119 |
| 14 Jul 26 |
4.09000 +0.04 |
4.16 | 3.91 | 3.94 | 184,241 |
| 13 Jul 26 |
4.05000 +0.19 |
4.27 | 3.90 | 3.90 | 280,372 |
| 10 Jul 26 |
3.86000 -0.08 |
4.00 | 3.81 | 3.96 | 191,843 |
| 09 Jul 26 |
3.94000 +0.08 |
3.94 | 3.73 | 3.79 | 123,337 |
| 08 Jul 26 |
3.86000 -0.12 |
3.97 | 3.82 | 3.91 | 217,704 |
| 07 Jul 26 |
3.98000 +0.11 |
4.10 | 3.84 | 3.93 | 298,107 |
| 06 Jul 26 |
3.87000 -0.01 |
3.96 | 3.83 | 3.83 | 175,521 |
| 02 Jul 26 |
3.88000 -0.03 |
3.99 | 3.86 | 3.87 | 151,054 |
| 01 Jul 26 |
3.91000 +0.13 |
4.05 | 3.86 | 3.86 | 187,859 |
| 30 Jun 26 |
3.78000 +0.00 |
3.88 | 3.71 | 3.76 | 163,161 |
| 29 Jun 26 |
3.78000 +0.10 |
3.86 | 3.66 | 3.72 | 278,239 |
| 26 Jun 26 |
3.68000 +0.25 |
3.69 | 3.40 | 3.40 | 751,993 |
| 25 Jun 26 |
3.43000 -0.11 |
3.51 | 3.39 | 3.47 | 148,779 |
| 24 Jun 26 |
3.54000 +0.04 |
3.61 | 3.44 | 3.47 | 208,657 |
| 23 Jun 26 |
3.50000 +0.10 |
3.52 | 3.38 | 3.38 | 226,296 |
| 22 Jun 26 |
3.40000 -0.07 |
3.57 | 3.26 | 3.50 | 246,639 |
| 18 Jun 26 |
3.47000 +0.06 |
3.49 | 3.37 | 3.40 | 376,889 |
| 17 Jun 26 |
3.41000 -0.13 |
3.62 | 3.39 | 3.49 | 237,732 |
| 16 Jun 26 |
3.54000 +0.07 |
3.63 | 3.46 | 3.52 | 292,231 |
| 15 Jun 26 |
3.47000 -0.11 |
3.84 | 3.45 | 3.58 | 240,918 |
| 12 Jun 26 |
3.58000 +0.00 |
3.61 | 3.45 | 3.60 | 157,331 |
| 11 Jun 26 |
3.58000 -0.07 |
3.69 | 3.57 | 3.63 | 219,180 |
| 10 Jun 26 |
3.65000 +0.09 |
3.69 | 3.45 | 3.51 | 248,398 |
| 09 Jun 26 |
3.56000 -0.13 |
3.79 | 3.49 | 3.65 | 199,786 |
| 08 Jun 26 |
3.69000 -0.08 |
3.80 | 3.67 | 3.77 | 142,264 |
| 05 Jun 26 |
3.77000 -0.15 |
3.98 | 3.71 | 3.92 | 206,787 |
| 04 Jun 26 |
3.92000 +0.04 |
4.06 | 3.84 | 3.86 | 179,902 |
| 03 Jun 26 |
3.88000 -0.37 |
4.19 | 3.82 | 4.19 | 232,159 |
| 02 Jun 26 |
4.25000 -0.19 |
4.36 | 4.19 | 4.26 | 303,724 |
| 01 Jun 26 |
4.44000 +0.45 |
4.54 | 4.05 | 4.05 | 361,524 |
| 29 May 26 |
3.99000 +0.03 |
4.08 | 3.91 | 3.97 | 363,441 |
| 28 May 26 |
3.96000 +0.25 |
3.99 | 3.73 | 3.75 | 269,391 |
| 27 May 26 |
3.71000 -0.08 |
3.91 | 3.69 | 3.72 | 342,786 |
| 26 May 26 |
3.79000 -0.05 |
3.83 | 3.66 | 3.79 | 310,699 |
| 22 May 26 |
3.84000 +0.12 |
3.93 | 3.73 | 3.75 | 208,191 |
| 21 May 26 |
3.72000 -0.12 |
3.79 | 3.64 | 3.77 | 251,926 |
| 20 May 26 |
3.84000 +0.16 |
3.85 | 3.56 | 3.65 | 227,553 |
| 19 May 26 |
3.68000 +0.05 |
3.94 | 3.63 | 3.67 | 412,523 |
| 18 May 26 |
3.63000 -0.20 |
3.81 | 3.54 | 3.81 | 698,572 |
| 15 May 26 |
3.83000 +0.30 |
3.83 | 3.53 | 3.53 | 531,031 |
| 14 May 26 |
3.53000 +0.01 |
3.63 | 3.39 | 3.54 | 1,467,902 |
| 13 May 26 |
3.52000 -0.27 |
3.74 | 3.45 | 3.70 | 535,463 |
| 12 May 26 |
3.79000 +0.05 |
4.00 | 3.68 | 3.92 | 854,935 |
| 11 May 26 |
3.74000 -0.38 |
4.16 | 3.64 | 4.07 | 820,333 |
| 08 May 26 |
4.12000 +0.11 |
4.13 | 3.80 | 3.97 | 638,002 |
| 07 May 26 |
4.01000 +0.29 |
4.06 | 3.78 | 3.82 | 821,153 |
| 06 May 26 |
3.72000 -0.91 |
4.61 | 3.62 | 4.61 | 994,407 |
| 05 May 26 |
4.63000 -0.23 |
4.99 | 4.63 | 4.94 | 410,657 |
| 04 May 26 |
4.86000 +0.20 |
5.00 | 4.72 | 4.75 | 384,443 |
| 01 May 26 |
4.66000 +0.33 |
4.67 | 4.45 | 4.46 | 280,640 |
| 30 Apr 26 |
4.33000 -0.17 |
4.44 | 4.22 | 4.44 | 271,060 |
| 29 Apr 26 |
4.50000 +0.05 |
4.58 | 4.25 | 4.43 | 381,208 |
| 28 Apr 26 |
4.45000 +0.12 |
4.83 | 4.41 | 4.50 | 558,214 |
| 27 Apr 26 |
4.33000 +0.20 |
5.06 | 4.28 | 4.83 | 913,935 |
| 24 Apr 26 |
4.13000 +0.19 |
4.13 | 3.81 | 3.93 | 134,715 |
| 23 Apr 26 |
3.94000 -0.49 |
4.43 | 3.89 | 4.37 | 262,754 |
| 22 Apr 26 |
4.43000 +0.15 |
4.43 | 4.29 | 4.31 | 125,304 |
| 21 Apr 26 |
4.28000 +0.01 |
4.42 | 4.23 | 4.26 | 184,630 |
| 20 Apr 26 |
4.27000 -0.02 |
4.42 | 4.20 | 4.29 | 178,008 |
| 17 Apr 26 |
4.29000 +0.06 |
4.34 | 4.17 | 4.17 | 207,788 |
| 16 Apr 26 |
4.23000 +0.01 |
4.27 | 4.16 | 4.27 | 122,776 |
| 15 Apr 26 |
4.22000 +0.45 |
4.24 | 3.86 | 3.95 | 209,332 |
| 14 Apr 26 |
3.77000 -0.01 |
3.94 | 3.70 | 3.72 | 246,336 |
| 13 Apr 26 |
3.78000 +0.43 |
3.78 | 3.38 | 3.38 | 244,579 |
| 10 Apr 26 |
3.35000 -0.23 |
3.59 | 3.30 | 3.59 | 225,321 |
| 09 Apr 26 |
3.58000 -0.04 |
3.59 | 3.38 | 3.56 | 283,039 |
| 08 Apr 26 |
3.62000 -0.02 |
3.80 | 3.60 | 3.77 | 155,609 |
| 07 Apr 26 |
3.64000 -0.13 |
3.77 | 3.57 | 3.77 | 199,357 |
| 06 Apr 26 |
3.77000 +0.00 |
3.78 | 3.68 | 3.75 | 104,871 |
| 02 Apr 26 |
3.77000 -0.03 |
3.82 | 3.59 | 3.74 | 114,311 |
| 01 Apr 26 |
3.80000 -0.02 |
3.87 | 3.62 | 3.86 | 131,609 |
| 31 Mar 26 |
3.82000 -0.01 |
3.93 | 3.72 | 3.81 | 138,954 |
| 30 Mar 26 |
3.83000 +0.15 |
3.88 | 3.67 | 3.67 | 195,178 |
| 27 Mar 26 |
3.68000 -0.36 |
3.98 | 3.64 | 3.95 | 313,174 |
| 26 Mar 26 |
4.04000 +0.16 |
4.05 | 3.84 | 3.84 | 162,999 |
| 25 Mar 26 |
3.88000 -0.07 |
4.06 | 3.79 | 4.03 | 157,484 |
| 24 Mar 26 |
3.95000 -0.27 |
4.17 | 3.92 | 4.16 | 251,061 |
| 23 Mar 26 |
4.22000 +0.12 |
4.28 | 4.05 | 4.09 | 190,490 |
| 20 Mar 26 |
4.10000 -0.17 |
4.32 | 4.09 | 4.22 | 418,104 |
| 19 Mar 26 |
4.27000 +0.03 |
4.33 | 4.14 | 4.19 | 179,802 |
| 18 Mar 26 |
4.24000 -0.17 |
4.34 | 4.18 | 4.34 | 189,715 |
| 17 Mar 26 |
4.41000 -0.05 |
4.66 | 4.41 | 4.48 | 293,419 |
| 16 Mar 26 |
4.46000 -0.05 |
4.59 | 4.43 | 4.54 | 198,382 |
| 13 Mar 26 |
4.51000 +0.07 |
4.57 | 4.39 | 4.44 | 354,929 |
| 12 Mar 26 |
4.44000 +0.12 |
4.56 | 4.18 | 4.29 | 582,018 |
| 11 Mar 26 |
4.32000 -0.10 |
4.48 | 4.13 | 4.33 | 416,161 |
| 10 Mar 26 |
4.42000 -0.06 |
4.47 | 4.24 | 4.42 | 281,262 |
| 09 Mar 26 |
4.48000 -0.31 |
4.76 | 4.40 | 4.75 | 420,228 |
| 06 Mar 26 |
4.79000 +0.11 |
4.88 | 4.47 | 4.57 | 395,562 |
| 05 Mar 26 |
4.68000 +0.49 |
4.94 | 4.26 | 4.32 | 519,575 |
| 04 Mar 26 |
4.19000 +0.26 |
4.31 | 4.02 | 4.25 | 765,468 |
| 03 Mar 26 |
3.93000 +0.41 |
4.15 | 3.53 | 3.70 | 1,148,092 |
| 02 Mar 26 |
3.52000 +0.27 |
3.56 | 3.06 | 3.10 | 618,266 |
| 27 Feb 26 |
3.25000 +0.27 |
3.38 | 2.85 | 2.94 | 2,268,383 |
| 26 Feb 26 |
2.98000 +0.22 |
3.09 | 2.77 | 2.77 | 679,506 |
| 25 Feb 26 |
2.76000 -0.50 |
3.19 | 2.45 | 2.86 | 1,014,486 |
| 24 Feb 26 |
3.26000 +0.13 |
3.34 | 3.01 | 3.10 | 427,685 |
| 23 Feb 26 |
3.13000 -0.15 |
3.37 | 3.13 | 3.23 | 559,503 |
| 20 Feb 26 |
3.28000 -0.08 |
3.50 | 3.23 | 3.34 | 463,416 |
| 19 Feb 26 |
3.36000 +0.27 |
3.38 | 2.97 | 3.01 | 563,743 |
| 18 Feb 26 |
3.09000 +0.07 |
3.19 | 2.91 | 2.97 | 505,390 |
| 17 Feb 26 |
3.02000 -0.69 |
3.68 | 2.93 | 3.64 | 1,137,500 |
| 13 Feb 26 |
3.71000 +0.14 |
3.83 | 3.58 | 3.59 | 565,275 |
| 12 Feb 26 |
3.57000 +0.20 |
3.59 | 3.35 | 3.41 | 667,468 |
| 11 Feb 26 |
3.37000 -0.50 |
3.91 | 3.36 | 3.90 | 377,271 |
| 10 Feb 26 |
3.87000 -0.15 |
4.08 | 3.77 | 4.04 | 414,433 |
| 09 Feb 26 |
4.02000 -0.02 |
4.21 | 3.61 | 4.07 | 993,616 |
| 06 Feb 26 |
4.04000 -0.30 |
4.48 | 4.01 | 4.41 | 616,783 |
| 05 Feb 26 |
4.34000 -0.83 |
5.18 | 4.33 | 5.05 | 505,599 |
| 04 Feb 26 |
5.17000 -0.49 |
5.61 | 5.13 | 5.61 | 544,049 |
| 03 Feb 26 |
5.66000 -0.78 |
6.33 | 5.53 | 6.27 | 674,378 |
| 02 Feb 26 |
6.44000 +0.19 |
6.52 | 6.26 | 6.26 | 196,044 |
| 30 Jan 26 |
6.25000 -0.09 |
6.47 | 6.24 | 6.29 | 154,598 |
| 29 Jan 26 |
6.34000 -0.06 |
6.40 | 6.08 | 6.38 | 232,345 |
| 28 Jan 26 |
6.40000 -0.07 |
6.62 | 6.34 | 6.49 | 140,417 |
| 27 Jan 26 |
6.47000 -0.18 |
6.77 | 6.44 | 6.68 | 111,029 |
| 26 Jan 26 |
6.65000 +0.10 |
6.80 | 6.55 | 6.56 | 141,422 |
| 23 Jan 26 |
6.55000 -0.07 |
6.70 | 6.50 | 6.62 | 62,651 |
| 22 Jan 26 |
6.62000 +0.22 |
6.73 | 6.44 | 6.44 | 112,419 |
| 21 Jan 26 |
6.40000 +0.13 |
6.40 | 6.16 | 6.30 | 185,032 |
| 20 Jan 26 |
6.27000 -0.06 |
6.48 | 6.24 | 6.24 | 225,579 |
| 16 Jan 26 |
6.33000 -0.49 |
6.94 | 6.27 | 6.82 | 137,168 |
| 15 Jan 26 |
6.82000 +0.10 |
6.97 | 6.62 | 6.77 | 216,380 |
| 14 Jan 26 |
6.72000 -0.49 |
7.24 | 6.68 | 7.22 | 244,448 |
| 13 Jan 26 |
7.21000 -0.19 |
7.52 | 7.14 | 7.42 | 100,188 |
| 12 Jan 26 |
7.40000 +0.02 |
7.43 | 7.11 | 7.32 | 105,106 |
| 09 Jan 26 |
7.38000 -0.04 |
7.46 | 7.23 | 7.42 | 92,932 |
| 08 Jan 26 |
7.42000 -0.10 |
7.48 | 7.27 | 7.48 | 106,942 |
| 07 Jan 26 |
7.52000 -0.04 |
7.70 | 7.43 | 7.58 | 105,318 |
| 06 Jan 26 |
7.56000 +0.11 |
7.57 | 7.34 | 7.45 | 130,818 |
| 05 Jan 26 |
7.45000 +0.15 |
7.61 | 7.32 | 7.32 | 138,085 |
| 02 Jan 26 |
7.30000 -0.46 |
7.83 | 7.22 | 7.81 | 194,970 |
| 31 Dec 25 |
7.76000 -0.06 |
7.91 | 7.75 | 7.85 | 101,129 |
| 30 Dec 25 |
7.82000 +0.01 |
7.91 | 7.73 | 7.80 | 102,083 |
| 29 Dec 25 |
7.81000 -0.18 |
8.00 | 7.75 | 7.90 | 128,840 |
| 26 Dec 25 |
7.99000 -0.08 |
8.10 | 7.91 | 8.05 | 114,295 |
| 24 Dec 25 |
8.07000 -0.08 |
8.33 | 8.02 | 8.17 | 74,516 |
| 23 Dec 25 |
8.15000 +0.03 |
8.16 | 7.96 | 8.06 | 147,807 |
| 22 Dec 25 |
8.12000 -0.27 |
8.44 | 8.07 | 8.38 | 189,276 |
| 19 Dec 25 |
8.39000 -0.07 |
8.56 | 8.26 | 8.48 | 216,410 |
| 18 Dec 25 |
8.46000 +0.12 |
8.72 | 8.42 | 8.42 | 173,727 |
| 17 Dec 25 |
8.34000 +0.02 |
8.57 | 8.33 | 8.35 | 183,839 |
| 16 Dec 25 |
8.32000 +0.02 |
8.44 | 8.20 | 8.22 | 182,865 |
| 15 Dec 25 |
8.30000 -0.37 |
8.62 | 8.26 | 8.59 | 219,813 |
| 12 Dec 25 |
8.67000 -0.24 |
8.97 | 8.59 | 8.92 | 241,834 |
| 11 Dec 25 |
8.91000 +0.12 |
8.97 | 8.66 | 8.82 | 205,262 |
| 10 Dec 25 |
8.79000 -0.05 |
8.90 | 8.55 | 8.84 | 320,533 |
| 09 Dec 25 |
8.84000 +0.63 |
9.11 | 8.16 | 8.20 | 566,870 |
| 08 Dec 25 |
8.21000 +0.75 |
8.23 | 7.51 | 7.51 | 491,549 |
| 05 Dec 25 |
7.46000 +0.17 |
7.58 | 7.28 | 7.28 | 140,240 |
| 04 Dec 25 |
7.29000 -0.05 |
7.42 | 7.29 | 7.35 | 155,849 |
| 03 Dec 25 |
7.34000 +0.08 |
7.34 | 7.00 | 7.24 | 119,071 |
| 02 Dec 25 |
7.26000 +0.04 |
7.50 | 7.23 | 7.33 | 378,591 |
| 01 Dec 25 |
7.22000 +0.06 |
7.34 | 6.93 | 7.09 | 145,991 |
| 28 Nov 25 |
7.16000 -0.05 |
7.31 | 7.14 | 7.25 | 60,017 |
| 26 Nov 25 |
7.21000 -0.01 |
7.35 | 7.13 | 7.17 | 348,418 |
| 25 Nov 25 |
7.22000 +0.47 |
7.24 | 6.76 | 6.77 | 364,876 |
| 24 Nov 25 |
6.75000 +0.15 |
6.85 | 6.49 | 6.57 | 395,189 |
| 21 Nov 25 |
6.60000 +0.19 |
6.70 | 6.26 | 6.41 | 746,072 |
| 20 Nov 25 |
6.41000 +0.03 |
6.62 | 6.31 | 6.48 | 466,242 |
| 19 Nov 25 |
6.38000 -0.01 |
6.43 | 6.22 | 6.39 | 418,564 |
| 18 Nov 25 |
6.39000 -0.24 |
6.68 | 6.34 | 6.53 | 444,087 |
| 17 Nov 25 |
6.63000 -0.23 |
6.78 | 6.45 | 6.67 | 730,469 |
| 14 Nov 25 |
6.86000 -0.18 |
7.01 | 6.76 | 6.88 | 282,811 |
| 13 Nov 25 |
7.04000 -0.10 |
7.28 | 7.01 | 7.14 | 156,927 |
| 12 Nov 25 |
7.14000 +0.05 |
7.28 | 7.02 | 7.09 | 131,627 |
| 11 Nov 25 |
7.09000 +0.34 |
7.10 | 6.73 | 6.75 | 113,119 |
| 10 Nov 25 |
6.75000 +0.16 |
6.84 | 6.61 | 6.66 | 115,319 |
| 07 Nov 25 |
6.59000 -0.23 |
6.74 | 6.41 | 6.74 | 138,520 |
| 06 Nov 25 |
6.82000 +0.60 |
7.32 | 6.35 | 7.23 | 249,508 |
| 05 Nov 25 |
6.22000 +0.23 |
6.29 | 5.92 | 5.96 | 132,145 |
| 04 Nov 25 |
5.99000 -0.17 |
6.14 | 5.96 | 6.06 | 135,519 |
| 03 Nov 25 |
6.16000 -0.16 |
6.33 | 6.11 | 6.32 | 103,161 |
| 31 Oct 25 |
6.32000 -0.02 |
6.50 | 6.12 | 6.38 | 91,281 |
| 30 Oct 25 |
6.34000 -0.24 |
6.60 | 6.31 | 6.49 | 78,575 |
| 29 Oct 25 |
6.58000 -0.32 |
6.94 | 6.50 | 6.87 | 135,567 |
| 28 Oct 25 |
6.90000 +0.01 |
7.07 | 6.78 | 6.82 | 141,915 |
| 27 Oct 25 |
6.89000 -0.25 |
7.28 | 6.86 | 7.26 | 143,464 |
| 24 Oct 25 |
7.14000 +0.15 |
7.20 | 6.98 | 7.08 | 148,157 |
| 23 Oct 25 |
6.99000 +0.03 |
7.35 | 6.84 | 7.03 | 319,425 |
| 22 Oct 25 |
6.96000 +0.90 |
7.12 | 6.27 | 6.29 | 561,405 |
| 21 Oct 25 |
6.06000 +0.01 |
6.27 | 6.02 | 6.02 | 115,703 |
| 20 Oct 25 |
6.05000 +0.19 |
6.05 | 5.92 | 5.92 | 115,266 |
| 17 Oct 25 |
5.86000 -0.16 |
6.15 | 5.85 | 5.99 | 126,624 |
| 16 Oct 25 |
6.02000 -0.38 |
6.48 | 6.00 | 6.38 | 112,811 |
| 15 Oct 25 |
6.40000 +0.27 |
6.43 | 6.18 | 6.18 | 97,128 |
| 14 Oct 25 |
6.13000 -0.09 |
6.28 | 6.11 | 6.11 | 124,952 |
| 13 Oct 25 |
6.22000 +0.14 |
6.29 | 6.12 | 6.18 | 105,097 |
| 10 Oct 25 |
6.08000 -0.07 |
6.40 | 6.06 | 6.25 | 118,360 |
| 09 Oct 25 |
6.15000 -0.04 |
6.31 | 6.12 | 6.17 | 122,759 |
| 08 Oct 25 |
6.19000 +0.27 |
6.22 | 5.97 | 5.98 | 101,078 |
| 07 Oct 25 |
5.92000 -0.36 |
6.42 | 5.90 | 6.28 | 113,139 |
| 06 Oct 25 |
6.28000 -0.12 |
6.44 | 6.25 | 6.43 | 92,659 |
| 03 Oct 25 |
6.40000 +0.11 |
6.54 | 6.30 | 6.31 | 113,312 |
| 02 Oct 25 |
6.29000 +0.05 |
6.34 | 6.23 | 6.24 | 92,976 |
| 01 Oct 25 |
6.24000 -0.22 |
6.39 | 6.05 | 6.39 | 191,699 |
| 30 Sep 25 |
6.46000 +0.10 |
6.48 | 6.27 | 6.32 | 127,363 |
| 29 Sep 25 |
6.36000 -0.10 |
6.54 | 6.33 | 6.49 | 123,843 |
| 26 Sep 25 |
6.46000 -0.02 |
6.55 | 6.43 | 6.47 | 68,680 |
| 25 Sep 25 |
6.48000 -0.01 |
6.55 | 6.34 | 6.43 | 125,493 |
| 24 Sep 25 |
6.49000 +0.02 |
6.62 | 6.44 | 6.48 | 118,120 |
| 23 Sep 25 |
6.47000 -0.28 |
6.76 | 6.45 | 6.74 | 153,018 |
| 22 Sep 25 |
6.75000 +0.36 |
6.81 | 6.35 | 6.42 | 217,227 |
| 19 Sep 25 |
6.39000 -0.08 |
6.71 | 6.33 | 6.54 | 494,599 |
| 18 Sep 25 |
6.47000 +0.23 |
6.52 | 6.35 | 6.39 | 188,822 |
| 17 Sep 25 |
6.24000 +0.25 |
6.50 | 6.15 | 6.16 | 224,925 |
| 16 Sep 25 |
5.99000 -0.05 |
6.07 | 5.94 | 6.07 | 107,198 |
| 15 Sep 25 |
6.04000 +0.25 |
6.07 | 5.80 | 5.80 | 195,300 |
| 12 Sep 25 |
5.79000 -0.02 |
5.87 | 5.75 | 5.83 | 165,196 |
| 11 Sep 25 |
5.81000 +0.26 |
5.83 | 5.51 | 5.53 | 98,273 |
| 10 Sep 25 |
5.55000 -0.12 |
5.75 | 5.54 | 5.68 | 190,591 |
| 09 Sep 25 |
5.67000 -0.08 |
5.76 | 5.66 | 5.73 | 63,015 |
| 08 Sep 25 |
5.75000 +0.18 |
5.78 | 5.58 | 5.60 | 149,628 |
| 05 Sep 25 |
5.57000 +0.07 |
5.73 | 5.49 | 5.57 | 123,012 |
| 04 Sep 25 |
5.50000 +0.17 |
5.52 | 5.34 | 5.37 | 80,448 |
| 03 Sep 25 |
5.33000 +0.01 |
5.45 | 5.30 | 5.34 | 65,262 |
| 02 Sep 25 |
5.32000 -0.15 |
5.44 | 5.27 | 5.38 | 113,787 |
| 29 Aug 25 |
5.47000 +0.30 |
5.68 | 5.21 | 5.21 | 214,785 |
| 28 Aug 25 |
5.17000 +0.02 |
5.24 | 5.16 | 5.18 | 106,499 |
| 27 Aug 25 |
5.15000 +0.01 |
5.33 | 5.12 | 5.13 | 77,844 |
| 26 Aug 25 |
5.14000 +0.03 |
5.30 | 5.06 | 5.12 | 90,789 |
| 25 Aug 25 |
5.11000 -0.08 |
5.19 | 5.08 | 5.16 | 65,724 |
| 22 Aug 25 |
5.19000 +0.30 |
5.23 | 4.89 | 4.89 | 162,031 |
| 21 Aug 25 |
4.89000 +0.00 |
4.91 | 4.80 | 4.85 | 88,031 |
| 20 Aug 25 |
4.89000 -0.02 |
4.94 | 4.85 | 4.86 | 65,675 |
| 19 Aug 25 |
4.91000 +0.00 |
4.98 | 4.83 | 4.83 | 179,591 |
| 18 Aug 25 |
4.91000 +0.01 |
4.94 | 4.76 | 4.78 | 368,404 |
| 15 Aug 25 |
4.90000 +0.05 |
4.95 | 4.78 | 4.83 | 78,514 |
| 14 Aug 25 |
4.85000 -0.07 |
4.95 | 4.76 | 4.92 | 105,410 |
| 13 Aug 25 |
4.92000 +0.12 |
5.10 | 4.80 | 4.80 | 151,310 |
| 12 Aug 25 |
4.80000 +0.30 |
4.85 | 4.51 | 4.51 | 137,639 |
| 11 Aug 25 |
4.50000 +0.00 |
4.63 | 4.46 | 4.56 | 187,732 |
| 08 Aug 25 |
4.50000 +0.11 |
4.56 | 4.27 | 4.42 | 122,352 |
| 07 Aug 25 |
4.39000 +0.26 |
4.80 | 4.15 | 4.16 | 567,313 |
| 06 Aug 25 |
4.13000 +0.02 |
4.22 | 4.10 | 4.11 | 113,592 |
| 05 Aug 25 |
4.11000 +0.01 |
4.24 | 4.10 | 4.10 | 103,013 |
| 04 Aug 25 |
4.10000 +0.13 |
4.18 | 3.98 | 3.99 | 112,206 |
| 01 Aug 25 |
3.97000 +0.00 |
4.00 | 3.85 | 3.90 | 183,037 |
| 31 Jul 25 |
3.97000 -0.10 |
4.06 | 3.93 | 4.05 | 104,298 |
| 30 Jul 25 |
4.07000 -0.01 |
4.16 | 4.01 | 4.11 | 119,365 |
| 29 Jul 25 |
4.08000 -0.05 |
4.19 | 4.04 | 4.16 | 143,776 |
| 28 Jul 25 |
4.13000 +0.01 |
4.19 | 4.11 | 4.16 | 118,452 |
| 25 Jul 25 |
4.12000 +0.02 |
4.16 | 4.07 | 4.11 | 82,924 |
| 24 Jul 25 |
4.10000 -0.04 |
4.13 | 4.05 | 4.10 | 74,614 |
| 23 Jul 25 |
4.14000 +0.02 |
4.18 | 4.06 | 4.16 | 165,578 |
| 22 Jul 25 |
4.12000 +0.05 |
4.21 | 4.06 | 4.06 | 118,414 |
| 21 Jul 25 |
4.07000 -0.03 |
4.18 | 4.05 | 4.13 | 63,369 |
| 18 Jul 25 |
4.10000 -0.06 |
4.20 | 4.05 | 4.20 | 126,176 |
| 17 Jul 25 |
4.16000 +0.02 |
4.28 | 4.16 | 4.17 | 121,057 |
| 16 Jul 25 |
4.14000 +0.09 |
4.14 | 3.97 | 4.07 | 123,401 |
| 15 Jul 25 |
4.05000 -0.08 |
4.21 | 4.04 | 4.19 | 106,977 |
| 14 Jul 25 |
4.13000 +0.05 |
4.18 | 4.06 | 4.06 | 140,806 |
| 11 Jul 25 |
4.08000 -0.18 |
4.29 | 4.07 | 4.23 | 84,083 |
| 10 Jul 25 |
4.26000 -0.13 |
4.39 | 4.26 | 4.38 | 96,242 |
| 09 Jul 25 |
4.39000 -0.03 |
4.45 | 4.37 | 4.42 | 84,977 |
| 08 Jul 25 |
4.42000 +0.00 |
4.58 | 4.41 | 4.45 | 144,941 |
| 07 Jul 25 |
4.42000 -0.12 |
4.58 | 4.41 | 4.46 | 124,617 |
| 03 Jul 25 |
4.54000 +0.08 |
4.72 | 4.49 | 4.50 | 225,980 |
| 02 Jul 25 |
4.46000 +0.05 |
4.51 | 4.34 | 4.41 | 125,867 |
| 01 Jul 25 |
4.41000 +0.04 |
4.49 | 4.30 | 4.34 | 99,420 |
| 30 Jun 25 |
4.37000 -0.07 |
4.46 | 4.26 | 4.46 | 162,054 |
| 27 Jun 25 |
4.44000 +0.01 |
4.46 | 4.30 | 4.46 | 520,522 |
| 26 Jun 25 |
4.43000 +0.10 |
4.49 | 4.34 | 4.36 | 96,105 |
| 25 Jun 25 |
4.33000 +0.14 |
4.34 | 4.18 | 4.20 | 143,015 |
| 24 Jun 25 |
4.18500 +0.05 |
4.32 | 4.09 | 4.11 | 889,828 |
| 23 Jun 25 |
4.14000 +0.17 |
4.14 | 3.92 | 3.98 | 294,223 |
| 20 Jun 25 |
3.97000 -0.12 |
4.16 | 3.95 | 4.13 | 129,368 |
| 18 Jun 25 |
4.09000 -0.11 |
4.22 | 4.04 | 4.20 | 182,961 |
| 17 Jun 25 |
4.20000 +0.08 |
4.23 | 4.07 | 4.07 | 375,126 |
| 16 Jun 25 |
4.12000 +0.08 |
4.16 | 4.09 | 4.10 | 279,128 |
| 13 Jun 25 |
4.04000 -0.23 |
4.25 | 4.02 | 4.19 | 277,619 |
| 12 Jun 25 |
4.27000 +0.00 |
4.31 | 4.22 | 4.25 | 62,904 |
| 11 Jun 25 |
4.27000 -0.12 |
4.50 | 4.25 | 4.50 | 98,570 |
| 10 Jun 25 |
4.39000 +0.06 |
4.46 | 4.32 | 4.36 | 85,884 |
| 09 Jun 25 |
4.33000 -0.12 |
4.48 | 4.31 | 4.46 | 77,712 |
| 06 Jun 25 |
4.45000 +0.24 |
4.46 | 4.22 | 4.25 | 160,247 |
| 05 Jun 25 |
4.21000 +0.05 |
4.22 | 4.17 | 4.19 | 115,133 |
| 04 Jun 25 |
4.16000 +0.09 |
4.18 | 4.03 | 4.03 | 129,060 |
| 03 Jun 25 |
4.07000 +0.13 |
4.13 | 3.92 | 3.93 | 146,734 |
| 02 Jun 25 |
3.94000 +0.00 |
3.95 | 3.84 | 3.93 | 93,011 |
| 30 May 25 |
3.94000 +0.02 |
3.97 | 3.86 | 3.88 | 138,786 |
| 29 May 25 |
3.92000 +0.05 |
4.01 | 3.86 | 3.91 | 70,794 |
| 28 May 25 |
3.87000 -0.07 |
4.01 | 3.84 | 3.92 | 125,092 |
| 27 May 25 |
3.94000 +0.09 |
4.10 | 3.88 | 3.91 | 99,298 |
| 23 May 25 |
3.85000 -0.08 |
3.96 | 3.83 | 3.85 | 73,146 |
| 22 May 25 |
3.93000 +0.06 |
4.05 | 3.81 | 3.82 | 202,058 |
| 21 May 25 |
3.87000 -0.03 |
3.94 | 3.81 | 3.81 | 97,109 |
| 20 May 25 |
3.90000 -0.05 |
3.97 | 3.88 | 3.92 | 135,469 |
| 19 May 25 |
3.95000 -0.19 |
4.08 | 3.84 | 4.00 | 504,129 |
| 16 May 25 |
4.14000 -0.02 |
4.22 | 4.10 | 4.12 | 194,231 |
| 15 May 25 |
4.16000 +0.08 |
4.17 | 4.03 | 4.04 | 106,851 |
| 14 May 25 |
4.08000 +0.03 |
4.09 | 4.02 | 4.02 | 75,774 |
| 13 May 25 |
4.05000 +0.04 |
4.09 | 3.97 | 4.06 | 88,657 |
| 12 May 25 |
4.01000 +0.02 |
4.12 | 3.92 | 4.12 | 321,413 |
| 09 May 25 |
3.99000 +0.00 |
4.02 | 3.85 | 4.00 | 116,423 |
| 08 May 25 |
3.99000 +0.36 |
4.00 | 3.70 | 3.82 | 171,955 |
| 07 May 25 |
3.63000 +0.09 |
3.63 | 3.48 | 3.59 | 88,480 |
| 06 May 25 |
3.54000 -0.11 |
3.61 | 3.52 | 3.60 | 45,275 |
| 05 May 25 |
3.65000 -0.05 |
3.72 | 3.61 | 3.64 | 54,880 |
| 02 May 25 |
3.70000 +0.09 |
3.72 | 3.60 | 3.66 | 52,002 |
| 01 May 25 |
3.61000 -0.12 |
3.84 | 3.61 | 3.77 | 75,646 |
| 30 Apr 25 |
3.73000 -0.03 |
3.74 | 3.56 | 3.67 | 65,698 |
| 29 Apr 25 |
3.76000 +0.06 |
3.78 | 3.68 | 3.68 | 36,917 |
| 28 Apr 25 |
3.70000 +0.01 |
3.78 | 3.64 | 3.67 | 45,094 |
| 25 Apr 25 |
3.69000 +0.07 |
3.70 | 3.56 | 3.59 | 58,402 |
| 24 Apr 25 |
3.62000 +0.11 |
3.63 | 3.54 | 3.54 | 72,581 |
| 23 Apr 25 |
3.51000 +0.04 |
3.68 | 3.49 | 3.59 | 73,825 |
| 22 Apr 25 |
3.47000 +0.05 |
3.54 | 3.40 | 3.46 | 115,717 |
| 21 Apr 25 |
3.42000 -0.05 |
3.44 | 3.31 | 3.42 | 81,396 |
| 17 Apr 25 |
3.47000 +0.04 |
3.49 | 3.35 | 3.43 | 130,974 |
| 16 Apr 25 |
3.43000 +0.02 |
3.48 | 3.34 | 3.39 | 69,164 |
| 15 Apr 25 |
3.41000 -0.01 |
3.51 | 3.38 | 3.40 | 59,659 |
| 14 Apr 25 |
3.42000 -0.09 |
3.58 | 3.37 | 3.57 | 66,898 |
| 11 Apr 25 |
3.51000 -0.01 |
3.54 | 3.41 | 3.50 | 98,868 |
| 10 Apr 25 |
3.52000 -0.25 |
3.73 | 3.49 | 3.67 | 98,484 |
| 09 Apr 25 |
3.77000 +0.22 |
4.01 | 3.54 | 3.54 | 207,227 |
| 08 Apr 25 |
3.55000 -0.24 |
4.00 | 3.52 | 3.93 | 94,370 |
| 07 Apr 25 |
3.79000 -0.06 |
4.10 | 3.62 | 3.70 | 116,411 |
| 04 Apr 25 |
3.85000 +0.00 |
3.88 | 3.65 | 3.75 | 112,949 |
| 03 Apr 25 |
3.85000 -0.34 |
3.97 | 3.76 | 3.97 | 137,470 |
| 02 Apr 25 |
4.19000 +0.02 |
4.22 | 4.10 | 4.10 | 87,787 |
| 01 Apr 25 |
4.17000 +0.08 |
4.20 | 4.03 | 4.07 | 69,840 |
| 31 Mar 25 |
4.09000 -0.05 |
4.10 | 3.98 | 4.07 | 86,415 |
| 28 Mar 25 |
4.14000 -0.18 |
4.34 | 4.11 | 4.34 | 50,927 |
| 27 Mar 25 |
4.32000 -0.03 |
4.38 | 4.29 | 4.38 | 58,534 |
| 26 Mar 25 |
4.35000 -0.12 |
4.48 | 4.31 | 4.47 | 53,144 |
| 25 Mar 25 |
4.47000 -0.04 |
4.56 | 4.47 | 4.54 | 50,319 |
| 24 Mar 25 |
4.51000 +0.04 |
4.56 | 4.46 | 4.52 | 48,606 |
| 21 Mar 25 |
4.47000 +0.01 |
4.51 | 4.37 | 4.40 | 138,099 |
| 20 Mar 25 |
4.46000 -0.10 |
4.56 | 4.44 | 4.50 | 52,633 |
| 19 Mar 25 |
4.56000 +0.10 |
4.66 | 4.46 | 4.46 | 83,462 |
| 18 Mar 25 |
4.46000 -0.01 |
4.49 | 4.31 | 4.38 | 113,539 |
| 17 Mar 25 |
4.47000 +0.16 |
4.50 | 4.28 | 4.28 | 94,500 |
| 14 Mar 25 |
4.31000 +0.09 |
4.36 | 4.25 | 4.25 | 102,551 |
| 13 Mar 25 |
4.22000 -0.14 |
4.36 | 4.20 | 4.32 | 46,206 |
| 12 Mar 25 |
4.36000 +0.09 |
4.46 | 4.25 | 4.31 | 111,600 |
| 11 Mar 25 |
4.27000 -0.13 |
4.41 | 4.19 | 4.41 | 151,411 |
| 10 Mar 25 |
4.40000 -0.27 |
4.61 | 4.40 | 4.59 | 81,692 |
| 07 Mar 25 |
4.67000 -0.04 |
4.74 | 4.57 | 4.71 | 75,628 |
| 06 Mar 25 |
4.71000 -0.12 |
4.80 | 4.62 | 4.70 | 138,370 |
| 05 Mar 25 |
4.83000 +0.00 |
4.90 | 4.75 | 4.84 | 85,862 |
| 04 Mar 25 |
4.83000 +0.19 |
4.86 | 4.50 | 4.58 | 177,351 |
| 03 Mar 25 |
4.64000 -0.18 |
4.82 | 4.63 | 4.81 | 103,775 |
| 28 Feb 25 |
4.82000 -0.10 |
4.92 | 4.76 | 4.92 | 125,855 |
| 27 Feb 25 |
4.92000 -0.10 |
5.07 | 4.91 | 5.01 | 117,917 |
| 26 Feb 25 |
5.02000 -0.05 |
5.19 | 4.99 | 5.05 | 225,159 |
| 25 Feb 25 |
5.07000 -0.08 |
5.24 | 5.07 | 5.09 | 220,732 |
| 24 Feb 25 |
5.15000 -0.10 |
5.39 | 4.96 | 5.31 | 212,926 |
| 21 Feb 25 |
5.25000 +0.25 |
5.54 | 5.02 | 5.40 | 431,098 |
| 20 Feb 25 |
5.00000 -0.16 |
5.13 | 4.89 | 5.13 | 162,027 |
| 19 Feb 25 |
5.16000 -0.13 |
5.32 | 5.05 | 5.32 | 204,271 |
| 18 Feb 25 |
5.29000 -0.02 |
5.48 | 5.10 | 5.40 | 340,692 |
| 14 Feb 25 |
5.31000 -0.18 |
5.58 | 5.30 | 5.50 | 133,752 |
| 13 Feb 25 |
5.49000 +0.19 |
5.50 | 5.28 | 5.35 | 131,589 |
| 12 Feb 25 |
5.30000 +0.00 |
5.36 | 5.18 | 5.19 | 74,982 |
| 11 Feb 25 |
5.30000 +0.05 |
5.34 | 5.20 | 5.20 | 132,470 |
| 10 Feb 25 |
5.25000 +0.10 |
5.30 | 5.20 | 5.20 | 68,278 |
| 07 Feb 25 |
5.15000 +0.01 |
5.16 | 5.02 | 5.13 | 105,661 |
| 06 Feb 25 |
5.14000 -0.09 |
5.27 | 5.13 | 5.27 | 33,367 |
| 05 Feb 25 |
5.23000 +0.11 |
5.23 | 5.13 | 5.14 | 53,715 |
| 04 Feb 25 |
5.12000 +0.09 |
5.16 | 4.98 | 4.98 | 96,916 |
| 03 Feb 25 |
5.03000 -0.01 |
5.06 | 4.81 | 4.90 | 77,068 |
| 31 Jan 25 |
5.04000 -0.11 |
5.19 | 4.99 | 5.16 | 111,781 |
| 30 Jan 25 |
5.15000 -0.02 |
5.24 | 5.12 | 5.24 | 54,974 |
| 29 Jan 25 |
5.17000 -0.26 |
5.37 | 5.06 | 5.37 | 81,659 |
| 28 Jan 25 |
5.43000 +0.46 |
5.49 | 4.97 | 4.98 | 257,502 |
| 27 Jan 25 |
4.97000 +0.07 |
5.20 | 4.79 | 4.84 | 116,695 |
| 24 Jan 25 |
4.90000 -0.07 |
5.00 | 4.90 | 4.91 | 64,849 |
| 23 Jan 25 |
4.97000 +0.02 |
4.97 | 4.85 | 4.90 | 88,475 |
| 22 Jan 25 |
4.95000 +0.01 |
5.06 | 4.91 | 4.93 | 122,253 |
| 21 Jan 25 |
4.94000 +0.01 |
5.03 | 4.94 | 4.98 | 91,000 |
| 17 Jan 25 |
4.93000 +0.00 |
5.00 | 4.88 | 5.00 | 119,863 |
| 16 Jan 25 |
4.93000 -0.16 |
5.09 | 4.91 | 5.07 | 119,935 |
| 15 Jan 25 |
5.09000 +0.13 |
5.18 | 5.01 | 5.10 | 82,768 |
| 14 Jan 25 |
4.96000 +0.05 |
5.02 | 4.88 | 4.94 | 91,729 |
| 13 Jan 25 |
4.91000 -0.01 |
4.96 | 4.82 | 4.88 | 118,707 |
| 10 Jan 25 |
4.92000 +0.01 |
4.97 | 4.67 | 4.78 | 127,596 |
| 08 Jan 25 |
4.91000 -0.25 |
5.15 | 4.85 | 5.15 | 187,322 |
| 07 Jan 25 |
5.16000 +0.26 |
5.60 | 4.90 | 4.90 | 501,538 |
| 06 Jan 25 |
4.90000 -0.05 |
5.04 | 4.89 | 4.95 | 121,595 |
| 03 Jan 25 |
4.95000 +0.10 |
4.97 | 4.80 | 4.89 | 75,418 |
| 02 Jan 25 |
4.85000 -0.14 |
5.09 | 4.85 | 5.03 | 79,125 |
| 31 Dec 24 |
4.99000 +0.01 |
5.05 | 4.89 | 5.03 | 79,537 |
| 30 Dec 24 |
4.98000 -0.03 |
5.04 | 4.81 | 4.97 | 130,804 |
| 27 Dec 24 |
5.01000 -0.16 |
5.14 | 4.82 | 5.10 | 133,358 |
| 26 Dec 24 |
5.17000 +0.09 |
5.17 | 5.04 | 5.06 | 234,555 |
| 24 Dec 24 |
5.08000 -0.12 |
5.21 | 5.03 | 5.21 | 80,139 |
| 23 Dec 24 |
5.20000 +0.00 |
5.23 | 5.04 | 5.20 | 239,806 |
| 20 Dec 24 |
5.20000 +0.01 |
5.30 | 5.08 | 5.08 | 258,343 |
| 19 Dec 24 |
5.19000 -0.21 |
5.57 | 5.17 | 5.55 | 105,326 |
| 18 Dec 24 |
5.40000 -0.50 |
5.96 | 5.38 | 5.96 | 144,484 |
| 17 Dec 24 |
5.90000 +0.02 |
5.91 | 5.83 | 5.86 | 78,561 |
| 16 Dec 24 |
5.88000 +0.00 |
5.97 | 5.86 | 5.89 | 86,075 |
| 13 Dec 24 |
5.88000 -0.21 |
6.09 | 5.77 | 6.09 | 81,881 |
| 12 Dec 24 |
6.09000 -0.24 |
6.29 | 6.04 | 6.29 | 83,126 |
| 11 Dec 24 |
6.33000 -0.05 |
6.48 | 6.28 | 6.46 | 101,139 |
| 10 Dec 24 |
6.38000 -0.15 |
6.64 | 6.25 | 6.48 | 227,837 |
| 09 Dec 24 |
6.53000 +0.52 |
6.60 | 5.97 | 6.01 | 218,828 |
| 06 Dec 24 |
6.01000 +0.07 |
6.03 | 5.95 | 5.98 | 103,429 |
| 05 Dec 24 |
5.94000 -0.06 |
6.01 | 5.80 | 5.85 | 122,471 |
| 04 Dec 24 |
6.00000 +0.15 |
6.08 | 5.84 | 5.84 | 160,348 |
| 03 Dec 24 |
5.85000 -0.15 |
5.99 | 5.84 | 5.95 | 71,999 |
| 02 Dec 24 |
6.00000 +0.08 |
6.03 | 5.91 | 5.91 | 105,386 |
| 29 Nov 24 |
5.92000 +0.04 |
5.95 | 5.88 | 5.88 | 27,628 |
| 27 Nov 24 |
5.88000 +0.08 |
5.89 | 5.80 | 5.81 | 56,979 |
| 26 Nov 24 |
5.80000 -0.11 |
5.89 | 5.78 | 5.86 | 72,927 |
| 25 Nov 24 |
5.91000 +0.12 |
6.05 | 5.84 | 5.84 | 91,805 |
| 22 Nov 24 |
5.79000 +0.24 |
5.92 | 5.53 | 5.53 | 108,192 |
| 21 Nov 24 |
5.55000 +0.11 |
5.61 | 5.45 | 5.46 | 74,309 |
| 20 Nov 24 |
5.44000 +0.00 |
5.46 | 5.34 | 5.46 | 120,853 |
| 19 Nov 24 |
5.44000 -0.03 |
5.54 | 5.33 | 5.47 | 154,179 |
| 18 Nov 24 |
5.47000 -0.01 |
5.54 | 5.31 | 5.50 | 313,355 |
| 15 Nov 24 |
5.48000 -0.20 |
5.71 | 5.39 | 5.71 | 200,062 |
| 14 Nov 24 |
5.68000 -0.15 |
5.87 | 5.65 | 5.87 | 111,367 |
| 13 Nov 24 |
5.83000 +0.05 |
5.95 | 5.79 | 5.83 | 124,714 |
| 12 Nov 24 |
5.78000 -0.19 |
5.99 | 5.77 | 5.89 | 160,914 |
| 11 Nov 24 |
5.97000 +0.04 |
5.97 | 5.82 | 5.90 | 108,284 |
| 08 Nov 24 |
5.93000 -0.10 |
6.08 | 5.92 | 6.07 | 108,448 |
| 07 Nov 24 |
6.03000 -0.34 |
6.32 | 5.76 | 6.07 | 252,068 |
| 06 Nov 24 |
6.37000 +0.31 |
6.58 | 6.12 | 6.46 | 374,479 |
| 05 Nov 24 |
6.06000 +0.11 |
6.13 | 5.94 | 5.98 | 143,908 |
| 04 Nov 24 |
5.95000 -0.05 |
6.08 | 5.95 | 5.99 | 60,205 |
| 01 Nov 24 |
6.00000 +0.12 |
6.02 | 5.88 | 5.91 | 58,940 |
| 31 Oct 24 |
5.88000 -0.07 |
5.95 | 5.80 | 5.87 | 80,807 |
| 30 Oct 24 |
5.95000 -0.09 |
6.20 | 5.94 | 6.05 | 95,850 |
| 29 Oct 24 |
6.04000 +0.11 |
6.09 | 5.90 | 5.93 | 252,040 |
| 28 Oct 24 |
5.93000 +0.11 |
5.95 | 5.88 | 5.91 | 62,935 |
| 25 Oct 24 |
5.82000 -0.02 |
5.94 | 5.82 | 5.91 | 51,533 |
| 24 Oct 24 |
5.84000 +0.02 |
5.85 | 5.79 | 5.85 | 68,941 |
| 23 Oct 24 |
5.82000 -0.12 |
5.92 | 5.76 | 5.92 | 69,665 |
| 22 Oct 24 |
5.94000 -0.04 |
6.00 | 5.92 | 6.00 | 79,537 |
| 21 Oct 24 |
5.98000 +0.01 |
6.00 | 5.92 | 5.98 | 79,451 |
| 18 Oct 24 |
5.97000 +0.01 |
6.03 | 5.92 | 5.99 | 111,505 |
| 17 Oct 24 |
5.96000 -0.03 |
6.01 | 5.87 | 6.01 | 59,264 |
| 16 Oct 24 |
5.99000 -0.03 |
6.10 | 5.96 | 6.08 | 85,150 |
| 15 Oct 24 |
6.02000 +0.04 |
6.06 | 5.92 | 5.97 | 139,316 |
| 14 Oct 24 |
5.98000 -0.03 |
6.02 | 5.91 | 6.02 | 63,299 |
| 11 Oct 24 |
6.01000 +0.06 |
6.05 | 5.91 | 5.93 | 75,060 |
| 10 Oct 24 |
5.95000 +0.00 |
5.95 | 5.76 | 5.83 | 66,063 |
| 09 Oct 24 |
5.95000 +0.02 |
6.01 | 5.85 | 5.95 | 67,637 |
| 08 Oct 24 |
5.93000 +0.00 |
6.00 | 5.89 | 5.93 | 63,874 |
| 07 Oct 24 |
5.93000 -0.07 |
5.98 | 5.91 | 5.96 | 58,320 |
| 04 Oct 24 |
6.00000 +0.21 |
6.08 | 5.82 | 5.87 | 90,329 |
| 03 Oct 24 |
5.79000 -0.03 |
5.85 | 5.75 | 5.75 | 64,354 |
| 02 Oct 24 |
5.82000 -0.01 |
5.91 | 5.76 | 5.80 | 81,682 |
| 01 Oct 24 |
5.83000 -0.05 |
5.88 | 5.71 | 5.87 | 112,645 |
| 30 Sep 24 |
5.88000 +0.08 |
5.95 | 5.81 | 5.81 | 111,197 |
| 27 Sep 24 |
5.80000 +0.00 |
5.93 | 5.74 | 5.88 | 78,843 |
| 26 Sep 24 |
5.80000 +0.11 |
5.85 | 5.66 | 5.80 | 68,910 |
| 25 Sep 24 |
5.69000 -0.04 |
5.74 | 5.62 | 5.74 | 53,558 |
| 24 Sep 24 |
5.73000 +0.04 |
5.74 | 5.60 | 5.74 | 80,957 |
| 23 Sep 24 |
5.69000 -0.18 |
5.86 | 5.65 | 5.86 | 70,061 |
| 20 Sep 24 |
5.87000 -0.16 |
6.07 | 5.80 | 5.98 | 331,735 |
| 19 Sep 24 |
6.03000 +0.21 |
6.04 | 5.87 | 6.02 | 128,238 |
| 18 Sep 24 |
5.82000 +0.08 |
5.95 | 5.67 | 5.72 | 111,487 |
| 17 Sep 24 |
5.74000 +0.03 |
5.88 | 5.63 | 5.82 | 104,923 |
| 16 Sep 24 |
5.71000 +0.12 |
5.72 | 5.57 | 5.60 | 178,577 |
| 13 Sep 24 |
5.59000 +0.03 |
5.62 | 5.48 | 5.60 | 104,695 |
| 12 Sep 24 |
5.56000 +0.15 |
5.59 | 5.40 | 5.45 | 91,202 |
| 11 Sep 24 |
5.41000 +0.04 |
5.43 | 5.27 | 5.32 | 56,456 |
| 10 Sep 24 |
5.37000 +0.06 |
5.41 | 5.27 | 5.33 | 61,759 |
| 09 Sep 24 |
5.31000 +0.10 |
5.35 | 5.21 | 5.21 | 92,956 |
| 06 Sep 24 |
5.21000 -0.12 |
5.41 | 5.15 | 5.32 | 136,668 |
| 05 Sep 24 |
5.33000 +0.01 |
5.36 | 5.26 | 5.33 | 67,773 |
| 04 Sep 24 |
5.32000 +0.00 |
5.41 | 5.23 | 5.30 | 74,263 |
| 03 Sep 24 |
5.32000 -0.21 |
5.55 | 5.23 | 5.46 | 140,248 |
| 30 Aug 24 |
5.53000 -0.05 |
5.64 | 5.48 | 5.60 | 562,418 |
| 29 Aug 24 |
5.58000 +0.08 |
5.65 | 5.49 | 5.55 | 126,296 |
| 28 Aug 24 |
5.50000 -0.10 |
5.57 | 5.40 | 5.55 | 77,463 |
| 27 Aug 24 |
5.60000 -0.12 |
5.68 | 5.47 | 5.64 | 83,548 |
| 26 Aug 24 |
5.72000 +0.20 |
5.74 | 5.55 | 5.60 | 150,324 |
| 23 Aug 24 |
5.52000 +0.29 |
5.57 | 5.29 | 5.30 | 104,893 |
| 22 Aug 24 |
5.23000 -0.23 |
5.45 | 5.22 | 5.45 | 83,350 |
| 21 Aug 24 |
5.46000 +0.11 |
5.46 | 5.25 | 5.35 | 117,749 |
| 20 Aug 24 |
5.35000 -0.11 |
5.48 | 5.22 | 5.33 | 203,740 |
| 19 Aug 24 |
5.46000 +0.00 |
5.50 | 4.71 | 5.02 | 504,417 |
| 16 Aug 24 |
5.46000 +0.14 |
5.48 | 5.35 | 5.35 | 108,031 |
| 15 Aug 24 |
5.32000 +0.00 |
5.47 | 5.31 | 5.45 | 106,740 |
| 14 Aug 24 |
5.32000 -0.08 |
5.45 | 5.21 | 5.45 | 100,717 |
| 13 Aug 24 |
5.40000 +0.27 |
5.45 | 5.17 | 5.18 | 185,859 |
| 12 Aug 24 |
5.13000 -0.13 |
5.27 | 5.00 | 5.27 | 236,989 |
| 09 Aug 24 |
5.26000 -0.13 |
5.52 | 5.10 | 5.38 | 211,865 |
| 08 Aug 24 |
5.39000 +0.01 |
5.54 | 5.25 | 5.49 | 541,607 |
| 07 Aug 24 |
5.38000 -0.06 |
5.63 | 5.36 | 5.55 | 114,794 |
| 06 Aug 24 |
5.44000 +0.08 |
5.48 | 5.32 | 5.38 | 112,670 |
| 05 Aug 24 |
5.36000 -0.36 |
5.53 | 5.27 | 5.39 | 186,976 |
| 02 Aug 24 |
5.72000 -0.19 |
5.77 | 5.58 | 5.66 | 171,622 |
| 01 Aug 24 |
5.91000 -0.27 |
6.23 | 5.81 | 6.20 | 136,163 |
| 31 Jul 24 |
6.18000 +0.03 |
6.28 | 6.08 | 6.17 | 187,662 |
| 30 Jul 24 |
6.15000 +0.17 |
6.18 | 5.94 | 6.03 | 120,837 |
| 29 Jul 24 |
5.98000 -0.16 |
6.15 | 5.88 | 6.15 | 108,154 |
| 26 Jul 24 |
6.14000 +0.17 |
6.16 | 5.97 | 6.09 | 137,983 |
| 25 Jul 24 |
5.97000 +0.22 |
6.09 | 5.75 | 5.81 | 202,523 |
| 24 Jul 24 |
5.75000 -0.19 |
5.99 | 5.74 | 5.89 | 187,597 |
| 23 Jul 24 |
5.94000 +0.18 |
5.97 | 5.74 | 5.75 | 127,518 |
| 22 Jul 24 |
5.76000 +0.30 |
5.78 | 5.41 | 5.55 | 159,695 |
| 19 Jul 24 |
5.46000 -0.05 |
5.57 | 5.45 | 5.51 | 108,417 |
| 18 Jul 24 |
5.51000 -0.20 |
5.77 | 5.47 | 5.67 | 130,330 |
| 17 Jul 24 |
5.71000 -0.06 |
5.75 | 5.55 | 5.67 | 191,749 |
| 16 Jul 24 |
5.77000 +0.25 |
5.82 | 5.58 | 5.62 | 207,038 |
| 15 Jul 24 |
5.52000 +0.07 |
5.58 | 5.42 | 5.52 | 138,395 |
| 12 Jul 24 |
5.45000 +0.05 |
5.55 | 5.39 | 5.47 | 137,326 |
| 11 Jul 24 |
5.40000 +0.26 |
5.41 | 5.14 | 5.31 | 292,587 |
| 10 Jul 24 |
5.14000 -0.08 |
5.32 | 5.02 | 5.24 | 178,176 |
| 09 Jul 24 |
5.22000 -0.19 |
5.39 | 5.18 | 5.39 | 81,642 |
| 08 Jul 24 |
5.41000 +0.03 |
5.47 | 5.32 | 5.43 | 141,352 |
| 05 Jul 24 |
5.38000 -0.09 |
5.45 | 5.35 | 5.45 | 114,151 |
| 03 Jul 24 |
5.47000 -0.12 |
5.61 | 5.45 | 5.59 | 85,164 |
| 02 Jul 24 |
5.59000 -0.25 |
5.66 | 4.92 | 5.27 | 672,905 |
| 01 Jul 24 |
5.84000 -0.12 |
5.96 | 5.74 | 5.96 | 209,820 |
| 28 Jun 24 |
5.96000 +0.16 |
5.98 | 5.82 | 5.87 | 1,221,073 |
| 27 Jun 24 |
5.80000 +0.07 |
5.90 | 5.76 | 5.76 | 87,574 |
| 26 Jun 24 |
5.73000 +0.00 |
5.82 | 5.72 | 5.72 | 180,793 |
| 25 Jun 24 |
5.73000 +0.03 |
5.76 | 5.57 | 5.65 | 182,126 |
| 24 Jun 24 |
5.70000 -0.12 |
5.84 | 5.69 | 5.81 | 252,331 |
| 21 Jun 24 |
5.82000 +0.20 |
5.82 | 5.58 | 5.62 | 247,784 |
| 20 Jun 24 |
5.62000 +0.10 |
5.67 | 5.40 | 5.50 | 147,638 |
| 18 Jun 24 |
5.52000 -0.10 |
5.68 | 5.52 | 5.64 | 117,334 |
| 17 Jun 24 |
5.62000 -0.10 |
5.75 | 5.57 | 5.68 | 160,196 |
| 14 Jun 24 |
5.72000 -0.29 |
5.97 | 5.69 | 5.94 | 122,879 |
| 13 Jun 24 |
6.01000 -0.10 |
6.10 | 5.96 | 6.10 | 161,601 |
| 12 Jun 24 |
6.11000 +0.10 |
6.33 | 6.04 | 6.20 | 198,695 |
| 11 Jun 24 |
6.01000 +0.08 |
6.02 | 5.83 | 5.91 | 139,538 |
| 10 Jun 24 |
5.93000 +0.04 |
5.98 | 5.76 | 5.81 | 185,209 |
| 07 Jun 24 |
5.89000 +0.00 |
5.94 | 5.72 | 5.84 | 158,292 |
| 06 Jun 24 |
5.89000 +0.12 |
5.91 | 5.73 | 5.73 | 196,746 |
| 05 Jun 24 |
5.77000 +0.13 |
5.79 | 5.57 | 5.70 | 118,030 |
| 04 Jun 24 |
5.64000 -0.12 |
5.79 | 5.55 | 5.74 | 246,202 |
| 03 Jun 24 |
5.76000 -0.09 |
5.93 | 5.70 | 5.92 | 230,018 |
| 31 May 24 |
5.85000 -0.24 |
6.14 | 5.76 | 6.14 | 385,757 |
| 30 May 24 |
6.09000 -0.21 |
6.38 | 6.07 | 6.31 | 190,208 |
| 29 May 24 |
6.30000 -0.04 |
6.37 | 6.21 | 6.24 | 157,039 |
| 28 May 24 |
6.34000 +0.08 |
6.40 | 6.22 | 6.33 | 224,411 |
| 24 May 24 |
6.26000 +0.13 |
6.26 | 6.10 | 6.17 | 173,968 |
| 23 May 24 |
6.13000 -0.05 |
6.25 | 6.10 | 6.25 | 154,078 |
| 22 May 24 |
6.18000 -0.11 |
6.26 | 6.12 | 6.26 | 181,473 |
| 21 May 24 |
6.29000 -0.23 |
6.51 | 6.28 | 6.48 | 148,024 |
| 20 May 24 |
6.52000 +0.15 |
6.62 | 6.36 | 6.36 | 291,650 |
| 17 May 24 |
6.37000 -0.60 |
6.80 | 6.34 | 6.65 | 1,335,945 |
| 16 May 24 |
6.97000 -0.08 |
7.08 | 6.93 | 7.08 | 370,457 |
| 15 May 24 |
7.05000 +0.19 |
7.09 | 6.93 | 6.99 | 339,504 |
| 14 May 24 |
6.86000 +0.10 |
6.94 | 6.71 | 6.81 | 340,173 |
| 13 May 24 |
6.76000 -0.04 |
6.96 | 6.64 | 6.80 | 637,540 |
| 10 May 24 |
6.80000 -1.27 |
6.87 | 5.94 | 6.87 | 1,037,495 |
| 09 May 24 |
8.07000 +0.09 |
8.20 | 7.89 | 7.89 | 613,304 |
| 08 May 24 |
7.98000 +0.09 |
8.00 | 7.74 | 7.80 | 294,690 |
| 07 May 24 |
7.89000 -0.07 |
8.04 | 7.75 | 7.85 | 363,974 |
| 06 May 24 |
7.96000 +0.12 |
8.06 | 7.90 | 7.90 | 774,115 |
| 03 May 24 |
7.84000 +0.17 |
7.95 | 7.77 | 7.86 | 289,917 |
| 02 May 24 |
7.67000 +0.05 |
7.76 | 7.55 | 7.76 | 482,719 |
| 01 May 24 |
7.62000 +0.07 |
7.89 | 7.53 | 7.55 | 608,510 |
| 30 Apr 24 |
7.55000 -0.20 |
7.75 | 7.54 | 7.69 | 285,888 |
| 29 Apr 24 |
7.75000 -0.09 |
7.90 | 7.71 | 7.88 | 245,481 |
| 26 Apr 24 |
7.84000 +0.34 |
7.86 | 7.57 | 7.57 | 178,087 |
| 25 Apr 24 |
7.50000 +0.01 |
7.61 | 7.29 | 7.34 | 226,760 |
| 24 Apr 24 |
7.49000 -0.24 |
7.78 | 7.38 | 7.75 | 408,308 |
| 23 Apr 24 |
7.73000 +0.01 |
8.02 | 7.68 | 7.77 | 2,061,570 |
| 22 Apr 24 |
7.72000 +0.25 |
7.81 | 7.47 | 7.47 | 316,390 |
| 19 Apr 24 |
7.47000 -0.18 |
7.75 | 7.44 | 7.54 | 353,356 |
| 18 Apr 24 |
7.65000 -0.15 |
7.93 | 7.65 | 7.82 | 302,737 |
| 17 Apr 24 |
7.80000 +0.09 |
7.96 | 7.70 | 7.78 | 416,777 |
| 16 Apr 24 |
7.71000 -0.02 |
7.90 | 7.61 | 7.67 | 296,063 |
| 15 Apr 24 |
7.73000 -0.18 |
8.03 | 7.67 | 7.94 | 260,369 |
| 12 Apr 24 |
7.91000 -0.10 |
8.07 | 7.89 | 7.95 | 139,061 |
| 11 Apr 24 |
8.01000 +0.07 |
8.17 | 7.80 | 7.98 | 244,744 |
| 10 Apr 24 |
7.94000 -0.62 |
8.24 | 7.85 | 8.24 | 222,206 |
| 09 Apr 24 |
8.56000 +0.17 |
8.57 | 8.30 | 8.44 | 151,347 |
| 08 Apr 24 |
8.39000 +0.00 |
8.57 | 8.29 | 8.46 | 178,222 |
| 05 Apr 24 |
8.39000 +0.40 |
8.44 | 7.94 | 7.94 | 205,969 |
| 04 Apr 24 |
7.99000 +0.05 |
8.27 | 7.81 | 7.85 | 245,912 |
| 03 Apr 24 |
7.94000 -0.15 |
8.04 | 7.82 | 7.85 | 259,581 |
| 02 Apr 24 |
8.09000 +0.07 |
8.13 | 7.81 | 7.84 | 202,007 |
| 01 Apr 24 |
8.02000 -0.11 |
8.20 | 7.98 | 8.14 | 144,414 |
| 28 Mar 24 |
8.13000 +0.35 |
8.14 | 7.75 | 7.75 | 231,782 |
| 27 Mar 24 |
7.78000 +0.26 |
7.83 | 7.58 | 7.62 | 228,686 |
| 26 Mar 24 |
7.52000 +0.07 |
7.71 | 7.47 | 7.53 | 328,646 |
| 25 Mar 24 |
7.45000 -0.43 |
7.79 | 7.24 | 7.66 | 318,404 |
| 22 Mar 24 |
7.88000 -0.24 |
8.13 | 7.86 | 8.13 | 166,575 |
| 21 Mar 24 |
8.12000 -0.02 |
8.31 | 8.08 | 8.15 | 154,648 |
| 20 Mar 24 |
8.14000 +0.04 |
8.27 | 7.96 | 8.09 | 162,571 |
| 19 Mar 24 |
8.10000 +0.31 |
8.17 | 7.73 | 7.73 | 201,191 |
| 18 Mar 24 |
7.79000 +0.30 |
8.06 | 7.34 | 7.51 | 261,098 |
| 15 Mar 24 |
7.49000 +0.60 |
8.00 | 7.16 | 7.16 | 489,410 |
| 14 Mar 24 |
6.89000 -0.04 |
6.96 | 6.85 | 6.87 | 164,902 |
| 13 Mar 24 |
6.93000 +0.04 |
7.02 | 6.84 | 6.87 | 145,909 |
| 12 Mar 24 |
6.89000 +0.04 |
6.90 | 6.74 | 6.85 | 123,542 |
| 11 Mar 24 |
6.85000 -0.01 |
6.93 | 6.80 | 6.84 | 106,878 |
| 08 Mar 24 |
6.86000 +0.02 |
7.10 | 6.77 | 6.89 | 115,935 |
| 07 Mar 24 |
6.84000 +0.20 |
6.90 | 6.69 | 6.71 | 96,740 |
| 06 Mar 24 |
6.64000 +0.26 |
6.77 | 6.45 | 6.50 | 172,640 |
| 05 Mar 24 |
6.38000 -0.13 |
6.49 | 6.28 | 6.41 | 155,654 |
| 04 Mar 24 |
6.51000 -0.18 |
6.70 | 6.40 | 6.70 | 159,788 |
| 01 Mar 24 |
6.69000 +0.03 |
6.88 | 6.53 | 6.64 | 182,066 |
| 29 Feb 24 |
6.66000 +0.11 |
6.84 | 6.57 | 6.67 | 380,123 |
| 28 Feb 24 |
6.55000 -0.30 |
6.88 | 6.53 | 6.82 | 284,023 |
| 27 Feb 24 |
6.85000 -0.20 |
7.21 | 6.84 | 7.13 | 252,901 |
| 26 Feb 24 |
7.05000 +0.04 |
7.11 | 6.97 | 6.98 | 207,280 |
| 23 Feb 24 |
7.01000 -0.31 |
7.24 | 6.50 | 6.69 | 426,400 |
| 22 Feb 24 |
7.32000 -0.02 |
7.52 | 7.25 | 7.43 | 225,812 |
| 21 Feb 24 |
7.34000 -0.11 |
7.47 | 7.16 | 7.35 | 174,792 |
| 20 Feb 24 |
7.45000 -0.55 |
7.79 | 7.43 | 7.60 | 329,518 |
| 16 Feb 24 |
8.00000 -0.24 |
8.23 | 7.97 | 8.14 | 88,096 |
| 15 Feb 24 |
8.24000 +0.31 |
8.29 | 7.99 | 8.05 | 133,916 |
| 14 Feb 24 |
7.93000 +0.39 |
7.95 | 7.49 | 7.73 | 184,722 |
| 13 Feb 24 |
7.54000 -0.86 |
8.25 | 7.45 | 8.14 | 542,753 |
| 12 Feb 24 |
8.40000 +0.38 |
8.63 | 8.00 | 8.00 | 723,321 |
| 09 Feb 24 |
8.02000 +0.09 |
8.05 | 7.85 | 8.01 | 125,346 |
| 08 Feb 24 |
7.93000 +0.01 |
8.00 | 7.82 | 7.87 | 231,492 |
| 07 Feb 24 |
7.92000 -0.51 |
8.45 | 7.76 | 8.45 | 244,292 |
| 06 Feb 24 |
8.43000 +0.04 |
8.51 | 8.18 | 8.43 | 99,880 |
| 05 Feb 24 |
8.39000 -0.02 |
8.48 | 8.01 | 8.35 | 229,701 |
| 02 Feb 24 |
8.41000 +0.11 |
8.46 | 8.11 | 8.18 | 104,962 |
| 01 Feb 24 |
8.30000 +0.12 |
8.36 | 8.10 | 8.26 | 74,739 |
| 31 Jan 24 |
8.18000 -0.18 |
8.55 | 8.15 | 8.29 | 144,484 |
| 30 Jan 24 |
8.36000 -0.29 |
8.64 | 8.34 | 8.64 | 89,077 |
| 29 Jan 24 |
8.65000 +0.22 |
8.69 | 8.45 | 8.46 | 107,706 |
| 26 Jan 24 |
8.43000 +0.03 |
8.60 | 8.43 | 8.45 | 86,152 |
| 25 Jan 24 |
8.40000 -0.02 |
8.61 | 8.29 | 8.50 | 118,221 |
| 24 Jan 24 |
8.42000 -0.13 |
8.80 | 8.37 | 8.75 | 190,613 |
| 23 Jan 24 |
8.55000 +0.23 |
8.59 | 8.28 | 8.45 | 145,630 |
| 22 Jan 24 |
8.32000 +0.36 |
8.32 | 8.00 | 8.07 | 144,019 |
| 19 Jan 24 |
7.96000 +0.09 |
8.05 | 7.62 | 7.96 | 131,452 |
| 18 Jan 24 |
7.87000 +0.05 |
7.97 | 7.70 | 7.97 | 127,347 |
| 17 Jan 24 |
7.82000 -0.07 |
7.85 | 7.61 | 7.76 | 125,840 |
| 16 Jan 24 |
7.89000 -0.02 |
7.91 | 7.68 | 7.77 | 118,982 |
| 12 Jan 24 |
7.91000 -0.17 |
8.24 | 7.90 | 8.10 | 111,000 |
| 11 Jan 24 |
8.08000 -0.16 |
8.29 | 7.89 | 8.23 | 90,960 |
| 10 Jan 24 |
8.24000 +0.22 |
8.28 | 7.97 | 8.07 | 223,513 |
| 09 Jan 24 |
8.02000 +0.15 |
8.28 | 7.74 | 7.74 | 183,982 |
| 08 Jan 24 |
7.87000 +0.48 |
7.87 | 7.41 | 7.42 | 220,116 |
| 05 Jan 24 |
7.39000 +0.12 |
7.53 | 7.24 | 7.24 | 165,632 |
| 04 Jan 24 |
7.27000 +0.10 |
7.34 | 7.13 | 7.20 | 176,837 |
| 03 Jan 24 |
7.17000 -0.24 |
7.46 | 7.17 | 7.36 | 167,544 |
| 02 Jan 24 |
7.41000 -0.18 |
7.55 | 7.33 | 7.54 | 240,246 |
| 29 Dec 23 |
7.59000 -0.23 |
7.88 | 7.57 | 7.77 | 148,246 |
| 28 Dec 23 |
7.82000 +0.12 |
7.82 | 7.62 | 7.69 | 166,128 |
| 27 Dec 23 |
7.70000 +0.00 |
7.79 | 7.61 | 7.75 | 113,078 |
| 26 Dec 23 |
7.70000 +0.03 |
7.78 | 7.61 | 7.70 | 110,509 |
| 22 Dec 23 |
7.67000 +0.02 |
7.85 | 7.65 | 7.74 | 130,946 |
| 21 Dec 23 |
7.65000 +0.27 |
7.67 | 7.42 | 7.50 | 132,971 |
| 20 Dec 23 |
7.38000 -0.19 |
7.66 | 7.34 | 7.53 | 369,801 |
| 19 Dec 23 |
7.57000 +0.21 |
7.58 | 7.15 | 7.42 | 137,225 |
| 18 Dec 23 |
7.36000 -0.14 |
7.46 | 7.31 | 7.46 | 126,346 |
| 15 Dec 23 |
7.50000 -0.06 |
7.71 | 7.30 | 7.71 | 313,403 |
| 14 Dec 23 |
7.56000 +0.25 |
7.61 | 7.34 | 7.42 | 278,236 |
| 13 Dec 23 |
7.31000 +0.43 |
7.32 | 6.78 | 6.89 | 191,302 |
| 12 Dec 23 |
6.88000 -0.01 |
6.90 | 6.75 | 6.90 | 134,755 |
| 11 Dec 23 |
6.89000 -0.03 |
6.91 | 6.70 | 6.78 | 147,217 |
| 08 Dec 23 |
6.92000 +0.09 |
7.07 | 6.77 | 6.77 | 154,724 |
| 07 Dec 23 |
6.83000 +0.34 |
6.85 | 6.37 | 6.51 | 218,444 |
| 06 Dec 23 |
6.49000 +0.04 |
6.63 | 6.41 | 6.50 | 237,967 |
| 05 Dec 23 |
6.45000 +0.06 |
6.63 | 6.39 | 6.39 | 227,654 |
| 04 Dec 23 |
6.39000 +0.05 |
6.42 | 6.14 | 6.27 | 277,402 |
| 01 Dec 23 |
6.34000 +0.39 |
6.34 | 5.88 | 5.97 | 266,409 |
| 30 Nov 23 |
5.95000 -0.08 |
6.20 | 5.78 | 6.06 | 330,619 |
| 29 Nov 23 |
6.03000 +0.08 |
6.38 | 6.01 | 6.07 | 267,143 |
| 28 Nov 23 |
5.95000 +0.28 |
5.99 | 5.61 | 5.65 | 593,266 |
| 27 Nov 23 |
5.67000 -0.14 |
5.86 | 5.64 | 5.68 | 433,120 |
| 24 Nov 23 |
5.81000 +0.06 |
5.81 | 5.74 | 5.74 | 49,535 |
| 22 Nov 23 |
5.75000 +0.12 |
5.78 | 5.58 | 5.68 | 118,597 |
| 21 Nov 23 |
5.63000 -0.28 |
5.89 | 5.63 | 5.83 | 116,756 |
| 20 Nov 23 |
5.91000 +0.24 |
5.95 | 5.73 | 5.74 | 174,556 |
| 17 Nov 23 |
5.67000 -0.03 |
5.69 | 5.07 | 5.40 | 508,188 |
| 16 Nov 23 |
5.70000 -0.20 |
5.88 | 5.65 | 5.82 | 194,905 |
| 15 Nov 23 |
5.90000 +0.24 |
6.20 | 5.74 | 5.76 | 277,777 |
| 14 Nov 23 |
5.66000 +0.47 |
5.67 | 5.37 | 5.40 | 281,168 |
| 13 Nov 23 |
5.19000 -0.74 |
5.86 | 5.09 | 5.82 | 330,806 |
| 10 Nov 23 |
5.93000 +0.09 |
6.05 | 5.14 | 5.30 | 394,411 |
| 09 Nov 23 |
5.84000 -0.27 |
6.18 | 5.83 | 6.18 | 128,475 |
| 08 Nov 23 |
6.11000 +0.04 |
6.14 | 5.97 | 6.11 | 131,389 |
| 07 Nov 23 |
6.07000 +0.08 |
6.24 | 6.00 | 6.00 | 168,709 |
| 06 Nov 23 |
5.99000 -0.03 |
6.08 | 5.87 | 6.08 | 160,829 |
| 03 Nov 23 |
6.02000 +0.09 |
6.17 | 6.00 | 6.06 | 203,690 |
| 02 Nov 23 |
5.93000 +0.41 |
5.98 | 5.56 | 5.65 | 263,703 |
| 01 Nov 23 |
5.52000 -0.09 |
5.63 | 5.40 | 5.63 | 161,014 |
| 31 Oct 23 |
5.61000 +0.02 |
5.68 | 5.54 | 5.62 | 120,651 |
| 30 Oct 23 |
5.59000 -0.16 |
5.80 | 5.58 | 5.78 | 180,098 |
| 27 Oct 23 |
5.75000 -0.03 |
5.84 | 5.70 | 5.84 | 155,358 |
| 26 Oct 23 |
5.78000 +0.09 |
5.88 | 5.65 | 5.71 | 188,441 |
| 25 Oct 23 |
5.69000 -0.17 |
5.81 | 5.61 | 5.81 | 171,071 |
| 24 Oct 23 |
5.86000 +0.16 |
5.98 | 5.71 | 5.80 | 167,354 |
| 23 Oct 23 |
5.70000 -0.05 |
5.79 | 5.53 | 5.69 | 197,161 |
| 20 Oct 23 |
5.75000 +0.03 |
5.85 | 5.65 | 5.75 | 203,672 |
| 19 Oct 23 |
5.72000 -0.06 |
5.85 | 5.68 | 5.78 | 165,149 |
| 18 Oct 23 |
5.78000 -0.10 |
5.88 | 5.73 | 5.79 | 175,184 |
| 17 Oct 23 |
5.88000 +0.05 |
6.09 | 5.75 | 5.75 | 179,921 |
| 16 Oct 23 |
5.83000 +0.22 |
5.92 | 5.68 | 5.69 | 228,815 |
| 13 Oct 23 |
5.61000 -0.11 |
5.72 | 5.49 | 5.72 | 282,679 |
| 12 Oct 23 |
5.72000 -0.25 |
5.99 | 5.72 | 5.99 | 234,634 |
| 11 Oct 23 |
5.97000 -0.33 |
6.39 | 5.95 | 6.32 | 189,554 |
| 10 Oct 23 |
6.30000 +0.20 |
6.42 | 6.15 | 6.15 | 162,560 |
| 09 Oct 23 |
6.10000 -0.20 |
6.30 | 6.02 | 6.21 | 443,969 |
| 06 Oct 23 |
6.30000 +0.04 |
6.40 | 6.19 | 6.19 | 223,276 |
| 05 Oct 23 |
6.26000 -0.13 |
6.35 | 6.19 | 6.35 | 185,475 |
| 04 Oct 23 |
6.39000 -0.12 |
6.60 | 6.36 | 6.54 | 157,096 |
| 03 Oct 23 |
6.51000 -0.28 |
6.82 | 6.47 | 6.73 | 194,994 |
| 02 Oct 23 |
6.79000 +0.15 |
6.83 | 6.65 | 6.66 | 197,993 |
| 29 Sep 23 |
6.64000 -0.08 |
6.81 | 6.53 | 6.80 | 226,588 |
| 28 Sep 23 |
6.72000 -0.02 |
6.81 | 6.47 | 6.62 | 318,034 |
| 27 Sep 23 |
6.74000 +0.31 |
6.80 | 6.46 | 6.50 | 277,865 |
| 26 Sep 23 |
6.43000 -0.32 |
6.71 | 6.39 | 6.66 | 165,254 |
| 25 Sep 23 |
6.75000 +0.18 |
6.82 | 6.48 | 6.48 | 265,170 |
| 22 Sep 23 |
6.57000 -0.36 |
6.96 | 6.56 | 6.96 | 227,047 |
| 21 Sep 23 |
6.93000 -0.38 |
7.18 | 6.75 | 7.18 | 411,523 |
| 20 Sep 23 |
7.31000 +0.77 |
7.35 | 6.43 | 6.49 | 760,750 |
| 19 Sep 23 |
6.54000 -0.10 |
6.63 | 6.37 | 6.51 | 241,873 |
| 18 Sep 23 |
6.64000 +0.26 |
6.74 | 6.38 | 6.38 | 307,879 |
| 15 Sep 23 |
6.38000 -0.65 |
6.92 | 6.27 | 6.90 | 978,165 |
| 14 Sep 23 |
7.03000 -0.72 |
7.37 | 6.74 | 7.23 | 752,026 |
| 13 Sep 23 |
7.75000 +0.08 |
7.80 | 7.18 | 7.52 | 323,954 |
| 12 Sep 23 |
7.67000 -1.81 |
7.73 | 6.82 | 7.01 | 971,399 |
| 11 Sep 23 |
9.48000 +0.00 |
9.60 | 9.41 | 9.55 | 168,876 |
| 08 Sep 23 |
9.48000 -0.08 |
9.66 | 9.38 | 9.57 | 114,402 |
| 07 Sep 23 |
9.56000 -0.11 |
9.59 | 9.42 | 9.48 | 98,509 |
| 06 Sep 23 |
9.67000 -0.09 |
9.84 | 9.50 | 9.71 | 116,573 |
| 05 Sep 23 |
9.76000 +0.33 |
9.80 | 9.33 | 9.33 | 131,176 |
| 01 Sep 23 |
9.43000 -0.07 |
9.72 | 9.36 | 9.60 | 108,055 |
| 31 Aug 23 |
9.50000 -0.20 |
9.82 | 9.45 | 9.69 | 147,776 |
| 30 Aug 23 |
9.70000 -0.01 |
9.77 | 9.49 | 9.58 | 113,334 |
| 29 Aug 23 |
9.71000 +0.50 |
9.72 | 9.13 | 9.19 | 108,632 |
| 28 Aug 23 |
9.21000 -0.05 |
9.39 | 9.15 | 9.31 | 169,019 |
| 25 Aug 23 |
9.26000 +0.23 |
9.38 | 9.04 | 9.04 | 141,780 |
| 24 Aug 23 |
9.03000 -0.22 |
9.33 | 8.84 | 9.33 | 120,669 |
| 23 Aug 23 |
9.25000 -0.04 |
9.42 | 9.23 | 9.29 | 135,847 |
| 22 Aug 23 |
9.29000 +0.06 |
9.45 | 9.24 | 9.35 | 108,674 |
| 21 Aug 23 |
9.23000 +0.02 |
9.32 | 9.07 | 9.21 | 161,382 |
| 18 Aug 23 |
9.21000 -0.04 |
9.35 | 8.94 | 9.07 | 257,348 |
| 17 Aug 23 |
9.25000 -0.30 |
9.31 | 8.64 | 9.31 | 575,877 |
| 16 Aug 23 |
9.55000 -0.15 |
9.73 | 9.36 | 9.64 | 196,196 |
| 15 Aug 23 |
9.70000 -0.13 |
9.92 | 9.63 | 9.77 | 171,921 |
| 14 Aug 23 |
9.83000 -0.25 |
10.09 | 9.77 | 9.98 | 227,116 |
| 11 Aug 23 |
10.08000 -0.56 |
10.77 | 10.06 | 10.70 | 390,196 |
| 10 Aug 23 |
10.64000 +2.10 |
10.69 | 9.00 | 9.14 | 848,001 |
| 09 Aug 23 |
8.54000 -0.20 |
8.74 | 8.48 | 8.64 | 499,684 |
| 08 Aug 23 |
8.74000 +0.16 |
8.78 | 8.28 | 8.44 | 426,616 |
| 07 Aug 23 |
8.58000 -0.59 |
9.11 | 8.52 | 9.11 | 226,049 |
| 04 Aug 23 |
9.17000 +0.02 |
9.32 | 9.00 | 9.26 | 146,088 |
| 03 Aug 23 |
9.15000 -0.04 |
9.18 | 8.94 | 9.10 | 137,080 |
| 02 Aug 23 |
9.19000 -0.54 |
9.53 | 8.96 | 9.53 | 211,726 |
| 01 Aug 23 |
9.73000 -0.01 |
9.76 | 9.51 | 9.73 | 129,305 |
| 31 Jul 23 |
9.74000 +0.35 |
9.99 | 9.47 | 9.47 | 192,208 |
| 28 Jul 23 |
9.39000 +0.43 |
9.54 | 9.20 | 9.23 | 125,504 |
| 27 Jul 23 |
8.96000 -0.25 |
9.34 | 8.89 | 9.32 | 162,966 |
| 26 Jul 23 |
9.21000 +0.23 |
9.24 | 8.91 | 8.91 | 99,407 |
| 25 Jul 23 |
8.98000 -0.02 |
9.10 | 8.90 | 8.97 | 109,826 |
| 24 Jul 23 |
9.00000 -0.11 |
9.12 | 8.82 | 9.12 | 205,824 |
| 21 Jul 23 |
9.11000 -0.12 |
9.49 | 9.08 | 9.39 | 141,994 |
| 20 Jul 23 |
9.23000 -0.21 |
9.51 | 9.12 | 9.36 | 159,579 |
| 19 Jul 23 |
9.44000 +0.00 |
9.73 | 9.37 | 9.57 | 232,086 |
| 18 Jul 23 |
9.44000 +0.25 |
9.49 | 9.13 | 9.26 | 131,239 |
| 17 Jul 23 |
9.19000 +0.18 |
9.23 | 8.82 | 9.00 | 152,550 |
| 14 Jul 23 |
9.01000 -0.40 |
9.44 | 8.95 | 9.37 | 156,854 |
| 13 Jul 23 |
9.41000 +0.36 |
9.50 | 9.12 | 9.18 | 217,195 |
| 12 Jul 23 |
9.05000 +0.06 |
9.24 | 8.87 | 9.13 | 215,623 |
| 11 Jul 23 |
8.99000 +0.37 |
9.01 | 8.56 | 8.70 | 243,225 |
| 10 Jul 23 |
8.62000 +0.29 |
8.70 | 8.21 | 8.33 | 157,526 |
| 07 Jul 23 |
8.33000 -0.09 |
8.82 | 8.31 | 8.45 | 231,208 |
| 06 Jul 23 |
8.42000 +0.26 |
8.43 | 7.79 | 7.99 | 258,372 |
| 05 Jul 23 |
8.16000 -0.24 |
8.37 | 7.89 | 8.37 | 308,818 |
| 03 Jul 23 |
8.40000 +0.18 |
8.49 | 8.20 | 8.20 | 111,966 |
| 30 Jun 23 |
8.22000 -0.10 |
8.48 | 8.15 | 8.42 | 181,249 |
| 29 Jun 23 |
8.32000 -0.25 |
8.85 | 8.26 | 8.60 | 272,663 |
| 28 Jun 23 |
8.57000 +0.47 |
8.60 | 8.07 | 8.07 | 254,502 |
| 27 Jun 23 |
8.10000 +0.25 |
8.15 | 7.76 | 7.92 | 142,556 |
| 26 Jun 23 |
7.85000 -0.03 |
8.03 | 7.79 | 7.85 | 190,843 |
| 23 Jun 23 |
7.88000 -0.06 |
7.97 | 7.75 | 7.75 | 1,087,145 |
| 22 Jun 23 |
7.94000 +0.20 |
8.02 | 7.65 | 7.65 | 195,897 |
| 21 Jun 23 |
7.74000 -0.31 |
7.98 | 7.60 | 7.96 | 320,809 |
| 20 Jun 23 |
8.05000 +0.15 |
8.08 | 7.74 | 7.77 | 310,510 |
| 16 Jun 23 |
7.90000 -0.22 |
8.29 | 7.89 | 8.26 | 400,162 |
| 15 Jun 23 |
8.12000 +0.07 |
8.20 | 7.86 | 7.97 | 315,269 |
| 14 Jun 23 |
8.05000 -0.54 |
8.72 | 7.91 | 8.63 | 375,933 |
| 13 Jun 23 |
8.59000 +0.30 |
8.65 | 8.37 | 8.37 | 268,343 |
| 12 Jun 23 |
8.29000 +0.26 |
8.31 | 8.10 | 8.11 | 146,291 |
| 09 Jun 23 |
8.03000 +0.05 |
8.28 | 7.96 | 8.05 | 130,956 |
| 08 Jun 23 |
7.98000 +0.05 |
8.00 | 7.78 | 7.92 | 143,642 |
| 07 Jun 23 |
7.93000 -0.16 |
8.35 | 7.92 | 8.18 | 203,637 |
| 06 Jun 23 |
8.09000 +0.16 |
8.33 | 7.86 | 7.88 | 279,809 |
| 05 Jun 23 |
7.93000 +0.23 |
7.98 | 7.48 | 7.61 | 206,734 |
| 02 Jun 23 |
7.70000 -0.02 |
7.88 | 7.57 | 7.84 | 247,657 |
| 01 Jun 23 |
7.72000 -0.55 |
8.24 | 7.66 | 8.12 | 243,658 |
| 31 May 23 |
8.27000 +0.18 |
8.32 | 8.03 | 8.03 | 651,681 |
| 30 May 23 |
8.09000 +0.38 |
8.52 | 7.79 | 7.79 | 439,023 |
| 26 May 23 |
7.71000 +0.52 |
7.74 | 7.21 | 7.21 | 273,025 |
| 25 May 23 |
7.19000 -0.05 |
7.36 | 7.18 | 7.36 | 194,224 |
| 24 May 23 |
7.24000 +0.09 |
7.30 | 7.07 | 7.08 | 142,921 |
| 23 May 23 |
7.15000 -0.14 |
7.41 | 7.05 | 7.29 | 193,733 |
| 22 May 23 |
7.29000 +0.23 |
7.30 | 6.91 | 6.98 | 281,106 |
| 19 May 23 |
7.06000 +0.23 |
7.25 | 6.83 | 6.85 | 356,338 |
| 18 May 23 |
6.83000 +0.67 |
6.87 | 6.11 | 6.11 | 419,397 |
| 17 May 23 |
6.16000 +0.31 |
6.22 | 5.36 | 5.38 | 547,217 |
| 16 May 23 |
5.85000 -0.17 |
6.10 | 5.80 | 5.94 | 114,695 |
| 15 May 23 |
6.02000 +0.35 |
6.08 | 5.65 | 5.65 | 250,833 |
| 12 May 23 |
5.67000 -0.10 |
5.87 | 5.58 | 5.73 | 203,802 |
| 11 May 23 |
5.77000 -0.25 |
6.03 | 5.44 | 5.89 | 369,191 |
| 10 May 23 |
6.02000 +0.12 |
6.15 | 5.95 | 6.00 | 177,761 |
| 09 May 23 |
5.90000 +0.13 |
5.95 | 5.77 | 5.77 | 154,394 |
| 08 May 23 |
5.77000 +0.10 |
5.82 | 5.69 | 5.70 | 150,447 |
| 05 May 23 |
5.67000 +0.28 |
5.74 | 5.45 | 5.51 | 257,834 |
| 04 May 23 |
5.39000 -0.03 |
5.50 | 5.30 | 5.40 | 205,625 |
| 03 May 23 |
5.42000 -0.02 |
5.55 | 5.27 | 5.46 | 234,490 |
| 02 May 23 |
5.44000 -0.37 |
5.86 | 5.39 | 5.80 | 173,446 |
| 01 May 23 |
5.81000 -0.07 |
6.03 | 5.76 | 5.89 | 137,847 |
| 28 Apr 23 |
5.88000 +0.02 |
6.03 | 5.70 | 5.82 | 239,347 |
| 27 Apr 23 |
5.86000 +0.14 |
5.98 | 5.77 | 5.81 | 154,736 |
| 26 Apr 23 |
5.72000 +0.06 |
5.76 | 5.61 | 5.68 | 183,873 |
| 25 Apr 23 |
5.66000 -0.26 |
5.90 | 5.53 | 5.90 | 365,180 |
| 24 Apr 23 |
5.92000 +0.02 |
6.06 | 5.82 | 5.90 | 226,141 |
| 21 Apr 23 |
5.90000 -0.13 |
6.06 | 5.79 | 6.03 | 172,456 |
| 20 Apr 23 |
6.03000 +0.02 |
6.12 | 5.99 | 6.00 | 112,974 |
| 19 Apr 23 |
6.01000 -0.05 |
6.05 | 5.90 | 5.90 | 140,717 |
| 18 Apr 23 |
6.06000 -0.04 |
6.20 | 6.01 | 6.18 | 115,324 |
| 17 Apr 23 |
6.10000 -0.09 |
6.30 | 6.00 | 6.20 | 128,634 |
| 14 Apr 23 |
6.19000 +0.06 |
6.23 | 6.00 | 6.02 | 155,539 |
| 13 Apr 23 |
6.13000 +0.12 |
6.32 | 6.05 | 6.05 | 144,386 |
| 12 Apr 23 |
6.01000 -0.05 |
6.29 | 5.94 | 6.17 | 217,937 |
| 11 Apr 23 |
6.06000 -0.10 |
6.24 | 6.01 | 6.13 | 122,794 |
| 10 Apr 23 |
6.16000 +0.18 |
6.18 | 5.90 | 5.95 | 276,397 |
| 06 Apr 23 |
5.98000 -0.07 |
6.10 | 5.78 | 5.92 | 319,270 |
| 05 Apr 23 |
6.05000 -0.31 |
6.26 | 5.92 | 6.26 | 231,225 |
| 04 Apr 23 |
6.36000 -0.08 |
6.51 | 6.29 | 6.46 | 172,754 |
| 03 Apr 23 |
6.44000 -0.20 |
6.66 | 6.35 | 6.50 | 268,316 |
| 31 Mar 23 |
6.64000 +0.33 |
6.68 | 6.34 | 6.34 | 261,198 |
| 30 Mar 23 |
6.31000 +0.01 |
6.57 | 6.31 | 6.48 | 177,686 |
| 29 Mar 23 |
6.30000 +0.23 |
6.31 | 6.10 | 6.17 | 1,008,830 |
| 28 Mar 23 |
6.07000 +0.11 |
6.09 | 5.82 | 5.92 | 239,569 |
| 27 Mar 23 |
5.96000 -0.22 |
6.20 | 5.85 | 6.20 | 353,280 |
| 24 Mar 23 |
6.18000 -0.05 |
6.26 | 6.08 | 6.17 | 165,066 |
| 23 Mar 23 |
6.23000 +0.08 |
6.52 | 6.18 | 6.25 | 262,579 |
| 22 Mar 23 |
6.15000 -0.25 |
6.43 | 6.13 | 6.40 | 387,359 |
| 21 Mar 23 |
6.40000 +0.25 |
6.46 | 6.17 | 6.20 | 308,567 |
| 20 Mar 23 |
6.15000 -0.21 |
6.39 | 6.11 | 6.35 | 523,021 |
| 17 Mar 23 |
6.36000 -0.21 |
6.63 | 6.27 | 6.57 | 333,171 |
| 16 Mar 23 |
6.57000 +0.14 |
6.72 | 6.23 | 6.41 | 438,085 |
| 15 Mar 23 |
6.43000 +0.20 |
6.49 | 6.00 | 6.02 | 746,682 |
| 14 Mar 23 |
6.23000 +0.05 |
6.65 | 6.11 | 6.41 | 639,334 |
| 13 Mar 23 |
6.18000 +0.13 |
6.43 | 5.98 | 5.99 | 524,566 |
| 10 Mar 23 |
6.05000 -0.41 |
6.43 | 5.99 | 6.32 | 492,782 |
| 09 Mar 23 |
6.46000 -0.20 |
6.90 | 6.41 | 6.66 | 331,755 |
| 08 Mar 23 |
6.66000 -0.25 |
6.97 | 6.61 | 6.86 | 523,537 |
| 07 Mar 23 |
6.91000 -0.07 |
7.22 | 6.84 | 6.94 | 323,435 |
| 06 Mar 23 |
6.98000 +0.12 |
7.05 | 6.81 | 6.87 | 638,745 |
| 03 Mar 23 |
6.86000 +0.35 |
6.91 | 6.59 | 6.59 | 338,617 |
| 02 Mar 23 |
6.51000 -0.01 |
6.53 | 6.10 | 6.46 | 800,464 |
| 01 Mar 23 |
6.52000 -0.48 |
7.17 | 6.47 | 6.98 | 458,066 |
| 28 Feb 23 |
7.00000 +0.52 |
7.06 | 6.47 | 6.47 | 876,122 |
| 27 Feb 23 |
6.48000 -0.11 |
6.76 | 6.37 | 6.58 | 748,708 |
| 24 Feb 23 |
6.59000 -2.78 |
7.86 | 5.84 | 7.86 | 2,615,100 |
| 23 Feb 23 |
9.37000 +0.27 |
9.59 | 9.07 | 9.36 | 621,619 |
| 22 Feb 23 |
9.10000 +0.51 |
9.20 | 8.49 | 8.49 | 991,180 |
| 21 Feb 23 |
8.59000 +0.43 |
8.75 | 8.13 | 8.13 | 493,614 |
| 17 Feb 23 |
8.16000 -0.28 |
8.35 | 8.02 | 8.20 | 1,471,317 |
| 16 Feb 23 |
8.44000 -0.64 |
8.91 | 8.30 | 8.91 | 303,958 |
| 15 Feb 23 |
9.08000 +0.24 |
9.11 | 8.53 | 8.71 | 303,660 |
| 14 Feb 23 |
8.84000 +0.36 |
8.86 | 8.30 | 8.44 | 317,529 |
| 13 Feb 23 |
8.48000 +0.09 |
8.66 | 8.09 | 8.33 | 403,335 |
| 10 Feb 23 |
8.39000 +0.09 |
8.45 | 8.11 | 8.20 | 205,581 |
| 09 Feb 23 |
8.30000 -0.26 |
8.86 | 8.27 | 8.78 | 200,247 |
| 08 Feb 23 |
8.56000 -0.13 |
8.93 | 8.45 | 8.64 | 211,281 |
| 07 Feb 23 |
8.69000 +0.13 |
8.73 | 8.20 | 8.50 | 223,031 |
| 06 Feb 23 |
8.56000 -0.12 |
8.92 | 8.48 | 8.53 | 156,756 |
| 03 Feb 23 |
8.68000 -0.35 |
9.09 | 8.50 | 8.67 | 298,567 |
| 02 Feb 23 |
9.03000 +0.47 |
9.38 | 8.69 | 8.75 | 406,641 |
| 01 Feb 23 |
8.56000 +0.25 |
8.71 | 8.00 | 8.30 | 288,968 |
| 31 Jan 23 |
8.31000 +0.45 |
8.46 | 7.87 | 7.87 | 388,783 |
| 30 Jan 23 |
7.86000 +0.11 |
8.10 | 7.71 | 7.76 | 402,440 |
| 27 Jan 23 |
7.75000 +0.53 |
7.89 | 7.16 | 7.16 | 306,992 |
| 26 Jan 23 |
7.22000 -0.16 |
7.81 | 7.17 | 7.50 | 242,617 |
| 25 Jan 23 |
7.38000 +0.14 |
7.39 | 6.81 | 7.04 | 241,015 |
| 24 Jan 23 |
7.24000 -0.09 |
7.55 | 7.11 | 7.19 | 236,868 |
| 23 Jan 23 |
7.33000 +0.34 |
7.39 | 6.84 | 6.99 | 242,273 |
| 20 Jan 23 |
6.99000 +0.66 |
7.03 | 6.25 | 6.39 | 369,775 |
| 19 Jan 23 |
6.33000 -0.15 |
6.57 | 6.24 | 6.43 | 359,085 |
| 18 Jan 23 |
6.48000 -0.08 |
6.94 | 6.41 | 6.68 | 325,612 |
| 17 Jan 23 |
6.56000 +0.34 |
6.75 | 6.07 | 6.22 | 495,388 |
| 13 Jan 23 |
6.22000 -0.17 |
6.29 | 6.09 | 6.20 | 252,415 |
| 12 Jan 23 |
6.39000 -0.10 |
6.40 | 6.02 | 6.20 | 401,200 |
| 11 Jan 23 |
6.49000 +0.19 |
6.58 | 6.09 | 6.34 | 378,707 |
| 10 Jan 23 |
6.30000 +0.15 |
6.41 | 5.95 | 6.13 | 433,741 |
| 09 Jan 23 |
6.15000 +0.21 |
6.27 | 5.92 | 6.03 | 478,048 |
| 06 Jan 23 |
5.94000 +0.11 |
6.03 | 5.56 | 5.85 | 406,395 |
| 05 Jan 23 |
5.83000 -0.36 |
6.22 | 5.76 | 6.06 | 494,507 |
| 04 Jan 23 |
6.19000 +0.14 |
6.40 | 5.93 | 6.18 | 914,827 |
| 03 Jan 23 |
6.05000 -0.27 |
6.65 | 5.98 | 6.47 | 262,363 |
| 30 Dec 22 |
6.32000 +0.01 |
6.36 | 6.14 | 6.15 | 327,087 |
| 29 Dec 22 |
6.31000 +0.42 |
6.38 | 5.86 | 5.97 | 333,044 |
| 28 Dec 22 |
5.89000 +0.08 |
5.99 | 5.68 | 5.77 | 301,814 |
| 27 Dec 22 |
5.81000 -0.28 |
6.06 | 5.74 | 6.06 | 280,359 |
| 23 Dec 22 |
6.09000 -0.25 |
6.31 | 6.01 | 6.31 | 338,638 |
| 22 Dec 22 |
6.34000 -0.36 |
6.61 | 6.21 | 6.59 | 349,863 |
| 21 Dec 22 |
6.70000 +0.09 |
7.00 | 6.54 | 6.71 | 435,872 |
| 20 Dec 22 |
6.61000 +0.13 |
6.69 | 6.29 | 6.41 | 400,492 |
| 19 Dec 22 |
6.48000 -0.65 |
7.11 | 6.35 | 7.11 | 399,529 |
| 16 Dec 22 |
7.13000 -0.10 |
7.26 | 6.88 | 7.07 | 487,019 |
| 15 Dec 22 |
7.23000 -0.12 |
7.46 | 7.06 | 7.10 | 291,301 |
| 14 Dec 22 |
7.35000 -0.02 |
7.72 | 7.22 | 7.37 | 406,753 |
| 13 Dec 22 |
7.37000 +0.12 |
7.85 | 7.19 | 7.72 | 443,195 |
| 12 Dec 22 |
7.25000 +0.36 |
7.30 | 6.86 | 6.91 | 328,628 |
| 09 Dec 22 |
6.89000 +0.19 |
7.12 | 6.69 | 6.69 | 254,205 |
| 08 Dec 22 |
6.70000 +0.01 |
6.84 | 6.49 | 6.74 | 491,582 |
| 07 Dec 22 |
6.69000 -0.15 |
7.04 | 6.56 | 6.82 | 565,108 |
| 06 Dec 22 |
6.84000 -0.34 |
7.16 | 6.68 | 7.16 | 239,861 |
| 05 Dec 22 |
7.18000 -0.39 |
7.80 | 7.10 | 7.52 | 354,363 |
| 02 Dec 22 |
7.57000 -0.02 |
7.62 | 7.18 | 7.43 | 221,243 |
| 01 Dec 22 |
7.59000 -0.23 |
8.05 | 7.53 | 7.86 | 258,553 |
| 30 Nov 22 |
7.82000 +0.57 |
7.83 | 7.16 | 7.26 | 312,105 |
| 29 Nov 22 |
7.25000 -0.16 |
7.53 | 7.22 | 7.53 | 176,813 |
| 28 Nov 22 |
7.41000 -0.36 |
7.89 | 7.38 | 7.75 | 214,645 |
| 25 Nov 22 |
7.77000 -0.11 |
7.87 | 7.67 | 7.87 | 95,236 |
| 23 Nov 22 |
7.88000 +0.18 |
7.97 | 7.50 | 7.66 | 253,205 |
| 22 Nov 22 |
7.70000 -0.06 |
7.87 | 7.34 | 7.87 | 319,335 |
| 21 Nov 22 |
7.76000 -0.18 |
7.84 | 7.45 | 7.78 | 487,459 |
| 18 Nov 22 |
7.94000 -0.68 |
8.81 | 7.82 | 8.81 | 408,043 |
| 17 Nov 22 |
8.62000 -0.64 |
9.00 | 8.43 | 9.00 | 319,781 |
| 16 Nov 22 |
9.26000 -0.84 |
9.92 | 9.14 | 9.92 | 342,182 |
| 15 Nov 22 |
10.10000 +0.91 |
10.12 | 9.43 | 9.53 | 487,852 |
| 14 Nov 22 |
9.19000 -1.16 |
10.35 | 9.10 | 10.20 | 605,705 |
| 11 Nov 22 |
10.35000 +0.87 |
11.45 | 10.02 | 10.33 | 1,046,053 |
| 10 Nov 22 |
9.48000 +1.49 |
9.67 | 8.56 | 8.56 | 483,318 |
| 09 Nov 22 |
7.99000 -0.79 |
8.79 | 7.90 | 8.79 | 360,780 |
| 08 Nov 22 |
8.78000 -0.45 |
9.31 | 8.56 | 9.04 | 642,643 |
| 14 Oct 22 |
9.23000 -0.42 |
9.82 | 9.18 | 9.82 | 185,401 |
| 13 Oct 22 |
9.65000 -0.01 |
9.84 | 8.79 | 9.06 | 343,647 |
| 12 Oct 22 |
9.66000 +0.05 |
9.75 | 9.46 | 9.71 | 268,295 |
| 11 Oct 22 |
9.61000 +0.14 |
9.72 | 8.94 | 9.30 | 383,205 |
| 10 Oct 22 |
9.47000 -0.58 |
10.16 | 9.35 | 10.16 | 191,737 |
| 07 Oct 22 |
10.05000 -1.05 |
10.75 | 9.98 | 10.75 | 180,822 |
| 06 Oct 22 |
11.10000 +0.34 |
11.20 | 10.56 | 10.56 | 228,368 |
| 05 Oct 22 |
10.76000 +0.11 |
10.90 | 10.16 | 10.51 | 260,584 |
| 04 Oct 22 |
10.65000 +0.44 |
10.92 | 10.48 | 10.52 | 323,233 |
| 03 Oct 22 |
10.21000 +0.21 |
10.40 | 9.64 | 10.03 | 379,899 |
| 30 Sep 22 |
10.00000 -0.76 |
10.89 | 9.97 | 10.78 | 296,948 |
| 29 Sep 22 |
10.76000 -0.05 |
10.94 | 10.19 | 10.52 | 524,681 |
| 28 Sep 22 |
10.81000 +0.53 |
10.93 | 10.14 | 10.28 | 359,068 |
| 27 Sep 22 |
10.28000 +0.78 |
10.30 | 9.27 | 9.43 | 754,591 |
| 26 Sep 22 |
9.50000 -1.78 |
11.02 | 9.48 | 10.95 | 967,335 |
| 23 Sep 22 |
11.28000 +0.19 |
11.31 | 10.75 | 10.94 | 227,352 |
| 22 Sep 22 |
11.09000 -0.32 |
11.67 | 11.00 | 11.64 | 284,698 |
| 21 Sep 22 |
11.41000 -0.08 |
12.04 | 11.25 | 11.63 | 257,799 |
| 20 Sep 22 |
11.49000 -0.47 |
11.93 | 11.48 | 11.93 | 200,465 |
| 19 Sep 22 |
11.96000 -0.17 |
12.22 | 11.43 | 12.04 | 330,671 |
| 16 Sep 22 |
12.13000 -0.66 |
12.60 | 12.10 | 12.60 | 560,001 |
| 15 Sep 22 |
12.79000 +0.02 |
13.07 | 12.57 | 12.57 | 351,816 |
| 14 Sep 22 |
12.77000 +0.18 |
12.79 | 12.29 | 12.54 | 466,377 |
| 13 Sep 22 |
12.59000 -1.26 |
13.28 | 12.57 | 12.99 | 591,395 |
| 12 Sep 22 |
13.85000 -0.25 |
14.38 | 13.81 | 14.23 | 451,614 |
| 09 Sep 22 |
14.10000 +0.56 |
14.42 | 13.81 | 13.81 | 449,789 |
| 08 Sep 22 |
13.54000 +0.41 |
13.61 | 12.97 | 13.03 | 400,046 |
| 07 Sep 22 |
13.13000 +0.12 |
13.31 | 12.89 | 12.89 | 362,288 |
| 06 Sep 22 |
13.01000 -0.12 |
13.41 | 12.97 | 13.17 | 345,619 |
| 02 Sep 22 |
13.13000 -0.16 |
13.70 | 13.01 | 13.63 | 408,475 |
| 01 Sep 22 |
13.29000 -0.51 |
13.66 | 12.81 | 13.63 | 575,639 |
| 31 Aug 22 |
13.80000 +0.05 |
14.20 | 13.69 | 13.81 | 587,592 |
| 30 Aug 22 |
13.75000 +0.00 |
14.13 | 13.51 | 13.99 | 497,163 |
| 29 Aug 22 |
13.75000 -0.27 |
14.25 | 13.56 | 13.74 | 448,386 |
| 26 Aug 22 |
14.02000 -1.35 |
15.38 | 13.91 | 15.28 | 752,138 |
| 25 Aug 22 |
15.37000 +0.53 |
15.42 | 14.74 | 15.05 | 653,034 |
| 24 Aug 22 |
14.84000 +0.52 |
15.21 | 14.27 | 14.37 | 784,023 |
| 23 Aug 22 |
14.32000 +0.07 |
14.58 | 13.96 | 14.20 | 765,060 |
| 22 Aug 22 |
14.25000 +0.35 |
14.26 | 13.20 | 13.27 | 818,678 |
| 19 Aug 22 |
13.90000 -0.22 |
14.10 | 13.46 | 14.03 | 1,326,682 |
| 18 Aug 22 |
14.12000 +0.22 |
14.31 | 13.70 | 13.95 | 630,238 |
| 17 Aug 22 |
13.90000 -0.58 |
14.37 | 13.65 | 14.04 | 985,271 |
| 16 Aug 22 |
14.48000 -0.10 |
14.90 | 14.01 | 14.05 | 1,900,438 |
| 15 Aug 22 |
14.58000 +1.15 |
14.59 | 13.52 | 13.85 | 3,731,530 |
| 12 Aug 22 |
13.43000 -15.53 |
16.64 | 12.78 | 16.50 | 13,718,399 |
| 11 Aug 22 |
28.96000 +0.30 |
29.99 | 28.43 | 29.02 | 643,694 |
| 10 Aug 22 |
28.66000 +1.92 |
28.89 | 27.64 | 28.00 | 203,764 |
| 09 Aug 22 |
26.74000 -1.26 |
28.29 | 26.12 | 27.77 | 101,421 |
| 08 Aug 22 |
28.00000 +0.82 |
29.38 | 27.43 | 27.43 | 174,715 |
| 05 Aug 22 |
27.18000 -0.02 |
28.50 | 26.39 | 26.74 | 195,982 |
| 04 Aug 22 |
27.20000 -0.70 |
28.38 | 26.66 | 28.22 | 160,314 |
| 03 Aug 22 |
27.90000 +1.30 |
28.04 | 26.53 | 27.20 | 188,646 |
| 02 Aug 22 |
26.60000 +1.61 |
27.01 | 24.71 | 24.71 | 193,515 |
| 01 Aug 22 |
24.99000 +0.45 |
25.21 | 23.38 | 24.15 | 146,390 |
| 29 Jul 22 |
24.54000 +0.20 |
24.83 | 23.92 | 24.14 | 140,346 |
| 28 Jul 22 |
24.34000 +0.17 |
24.78 | 23.48 | 24.32 | 279,060 |
| 27 Jul 22 |
24.17000 +0.82 |
24.70 | 23.52 | 23.99 | 276,859 |
| 26 Jul 22 |
23.35000 -1.62 |
25.03 | 22.99 | 24.80 | 172,001 |
| 25 Jul 22 |
24.97000 +0.05 |
25.18 | 24.04 | 25.18 | 144,557 |
| 22 Jul 22 |
24.92000 -0.98 |
26.25 | 24.55 | 26.04 | 112,680 |
| 21 Jul 22 |
25.90000 +0.75 |
25.98 | 24.42 | 24.99 | 134,055 |
| 20 Jul 22 |
25.15000 +2.35 |
25.54 | 22.57 | 22.83 | 158,898 |
| 19 Jul 22 |
22.80000 -0.01 |
23.37 | 21.77 | 23.28 | 142,107 |
| 18 Jul 22 |
22.81000 +1.24 |
24.00 | 22.07 | 22.12 | 253,685 |
| 15 Jul 22 |
21.57000 +0.61 |
22.01 | 20.85 | 21.64 | 111,259 |
| 14 Jul 22 |
20.96000 -1.14 |
21.81 | 20.44 | 21.57 | 179,283 |
| 13 Jul 22 |
22.10000 +0.15 |
22.65 | 20.83 | 20.85 | 142,207 |
| 12 Jul 22 |
21.95000 -2.36 |
25.35 | 21.47 | 24.35 | 319,826 |
| 11 Jul 22 |
24.31000 -0.72 |
25.17 | 23.56 | 24.63 | 334,186 |
| 08 Jul 22 |
25.03000 +0.99 |
25.19 | 23.42 | 23.42 | 385,397 |
| 07 Jul 22 |
24.04000 +1.60 |
24.05 | 22.32 | 22.47 | 556,953 |
| 06 Jul 22 |
22.44000 +1.22 |
22.61 | 21.16 | 21.17 | 401,138 |
| 05 Jul 22 |
21.22000 +1.57 |
21.26 | 18.96 | 19.10 | 221,291 |
| 01 Jul 22 |
19.65000 +1.61 |
19.69 | 17.92 | 18.01 | 312,016 |
| 30 Jun 22 |
18.04000 -0.51 |
18.25 | 17.09 | 18.17 | 218,262 |
| 29 Jun 22 |
18.55000 -0.08 |
18.69 | 18.17 | 18.58 | 125,539 |
| 28 Jun 22 |
18.63000 -1.13 |
19.92 | 18.24 | 19.66 | 154,500 |
| 27 Jun 22 |
19.76000 -0.67 |
20.57 | 19.61 | 20.57 | 258,299 |
| 24 Jun 22 |
20.43000 +0.71 |
20.79 | 19.72 | 19.82 | 1,105,093 |
| 23 Jun 22 |
19.72000 +1.92 |
19.73 | 17.80 | 18.07 | 600,852 |
| 22 Jun 22 |
17.80000 +0.24 |
18.13 | 17.26 | 17.26 | 380,548 |
| 21 Jun 22 |
17.56000 -0.11 |
18.60 | 17.51 | 17.99 | 361,623 |
| 17 Jun 22 |
17.67000 +0.46 |
18.09 | 16.96 | 17.40 | 496,045 |
| 16 Jun 22 |
17.21000 -1.66 |
18.74 | 17.00 | 18.07 | 396,289 |
| 15 Jun 22 |
18.87000 +1.15 |
19.31 | 17.85 | 17.99 | 554,898 |
| 14 Jun 22 |
17.72000 +0.18 |
18.13 | 17.02 | 17.64 | 283,254 |
| 13 Jun 22 |
17.54000 -1.58 |
19.42 | 17.31 | 18.72 | 408,228 |
| 10 Jun 22 |
19.12000 -1.29 |
20.23 | 18.42 | 20.04 | 397,581 |
| 09 Jun 22 |
20.41000 -1.58 |
22.09 | 20.36 | 21.73 | 398,129 |
| 08 Jun 22 |
21.99000 -0.16 |
22.97 | 21.45 | 22.15 | 194,395 |
| 07 Jun 22 |
22.15000 +0.86 |
22.57 | 20.74 | 20.99 | 502,419 |
| 06 Jun 22 |
21.29000 -1.33 |
23.13 | 21.17 | 23.13 | 312,245 |
| 03 Jun 22 |
22.62000 -0.58 |
23.25 | 21.68 | 22.51 | 259,310 |
| 02 Jun 22 |
23.20000 +1.20 |
23.66 | 22.00 | 22.18 | 479,236 |
| 01 Jun 22 |
22.00000 -2.91 |
25.00 | 21.24 | 24.64 | 519,308 |
| 31 May 22 |
24.91000 -1.87 |
27.01 | 24.75 | 26.90 | 492,410 |
| 27 May 22 |
26.78000 +1.48 |
26.86 | 25.52 | 25.52 | 176,800 |
| 26 May 22 |
25.30000 +0.35 |
25.96 | 24.40 | 24.93 | 199,352 |
| 25 May 22 |
24.95000 +1.36 |
25.06 | 23.47 | 23.47 | 214,165 |
| 24 May 22 |
23.59000 -1.20 |
24.44 | 22.97 | 24.25 | 265,487 |
| 23 May 22 |
24.79000 +0.72 |
24.85 | 23.11 | 24.25 | 306,058 |
| 20 May 22 |
24.07000 +1.84 |
24.13 | 22.57 | 22.88 | 472,334 |
| 19 May 22 |
22.23000 -0.77 |
24.11 | 22.14 | 22.94 | 642,574 |
| 18 May 22 |
23.00000 -1.93 |
24.79 | 22.52 | 24.38 | 246,598 |
| 17 May 22 |
24.93000 +0.22 |
26.39 | 22.42 | 25.18 | 364,555 |
| 16 May 22 |
24.71000 -1.47 |
27.39 | 24.56 | 25.81 | 269,823 |
| 13 May 22 |
26.18000 +3.86 |
26.81 | 23.51 | 23.91 | 751,646 |
| 12 May 22 |
22.32000 +1.75 |
22.77 | 19.57 | 20.04 | 665,916 |
| 11 May 22 |
20.57000 -2.39 |
23.75 | 20.40 | 22.95 | 498,860 |
| 10 May 22 |
22.96000 -2.03 |
26.01 | 22.50 | 25.85 | 611,745 |
| 09 May 22 |
24.99000 -2.37 |
26.73 | 24.04 | 26.49 | 690,343 |
| 06 May 22 |
27.36000 -1.84 |
29.17 | 26.22 | 28.81 | 363,503 |
| 05 May 22 |
29.20000 -1.86 |
30.77 | 28.32 | 30.42 | 253,562 |
| 04 May 22 |
31.06000 +0.94 |
31.20 | 28.26 | 30.23 | 346,106 |
| 03 May 22 |
30.12000 -1.45 |
31.66 | 29.94 | 31.37 | 234,406 |
| 02 May 22 |
31.57000 +0.86 |
31.59 | 29.51 | 30.52 | 376,786 |
| 29 Apr 22 |
30.71000 -2.19 |
33.81 | 30.63 | 32.58 | 258,210 |
| 28 Apr 22 |
32.90000 +2.10 |
33.16 | 30.25 | 31.11 | 243,085 |
| 27 Apr 22 |
30.80000 -0.41 |
32.27 | 30.05 | 31.21 | 226,815 |
| 26 Apr 22 |
31.21000 -0.80 |
32.20 | 30.52 | 31.78 | 160,347 |
| 25 Apr 22 |
32.01000 +1.71 |
32.20 | 29.38 | 29.86 | 123,943 |
| 22 Apr 22 |
30.30000 -0.69 |
31.64 | 30.01 | 30.80 | 171,815 |
| 21 Apr 22 |
30.99000 -1.56 |
34.00 | 30.68 | 33.47 | 133,626 |
| 20 Apr 22 |
32.55000 -0.64 |
33.70 | 32.26 | 33.43 | 121,528 |
| 19 Apr 22 |
33.19000 +1.48 |
33.88 | 31.50 | 31.50 | 189,001 |
| 18 Apr 22 |
31.71000 -1.32 |
32.74 | 31.04 | 32.74 | 184,033 |
| 14 Apr 22 |
33.03000 -0.58 |
34.23 | 32.62 | 33.68 | 135,703 |
| 13 Apr 22 |
33.61000 +1.74 |
33.69 | 31.66 | 31.67 | 149,608 |
| 12 Apr 22 |
31.87000 -0.09 |
33.84 | 31.58 | 32.84 | 216,422 |
| 11 Apr 22 |
31.96000 -0.15 |
32.56 | 30.71 | 31.58 | 127,026 |
| 08 Apr 22 |
32.11000 -0.32 |
32.67 | 30.60 | 31.94 | 286,461 |
| 07 Apr 22 |
32.43000 -1.00 |
34.48 | 31.62 | 33.07 | 195,484 |
| 06 Apr 22 |
33.43000 -1.62 |
34.23 | 31.58 | 34.23 | 248,239 |
| 05 Apr 22 |
35.05000 -1.31 |
36.46 | 34.89 | 36.09 | 261,089 |
| 04 Apr 22 |
36.36000 +2.38 |
36.52 | 34.34 | 34.34 | 312,352 |
| 01 Apr 22 |
33.98000 +0.01 |
35.99 | 33.34 | 34.04 | 276,019 |
| 31 Mar 22 |
33.97000 -0.44 |
34.99 | 33.87 | 34.34 | 252,033 |
| 30 Mar 22 |
34.41000 -0.96 |
36.16 | 34.34 | 34.97 | 293,727 |
| 29 Mar 22 |
35.37000 +2.40 |
36.01 | 33.21 | 33.48 | 317,463 |
| 28 Mar 22 |
32.97000 -0.03 |
33.94 | 31.78 | 33.03 | 305,671 |
| 25 Mar 22 |
33.00000 -0.50 |
33.63 | 32.33 | 33.14 | 355,369 |
| 24 Mar 22 |
33.50000 +1.37 |
33.90 | 31.23 | 32.34 | 589,836 |
| 23 Mar 22 |
32.13000 -0.31 |
33.38 | 31.06 | 31.93 | 221,631 |
| 22 Mar 22 |
32.44000 +2.42 |
33.03 | 29.91 | 30.08 | 367,008 |
| 21 Mar 22 |
30.02000 -0.22 |
30.53 | 29.59 | 29.59 | 567,674 |
| 18 Mar 22 |
30.24000 +0.00 |
31.82 | 29.92 | 30.00 | 1,519,522 |
| 17 Mar 22 |
30.24000 +0.80 |
30.58 | 28.73 | 29.17 | 1,054,640 |
| 16 Mar 22 |
29.44000 +1.25 |
30.76 | 28.21 | 28.93 | 760,952 |
| 15 Mar 22 |
28.19000 +1.35 |
28.71 | 26.68 | 26.93 | 277,446 |
| 14 Mar 22 |
26.84000 -1.32 |
28.43 | 25.99 | 27.91 | 507,119 |
| 11 Mar 22 |
28.16000 -5.01 |
33.39 | 27.60 | 33.20 | 744,630 |
| 10 Mar 22 |
33.17000 -0.54 |
33.72 | 32.29 | 33.03 | 181,824 |
| 09 Mar 22 |
33.71000 +2.33 |
34.14 | 31.99 | 32.69 | 287,037 |
| 08 Mar 22 |
31.38000 +0.17 |
32.76 | 29.56 | 31.00 | 441,330 |
| 07 Mar 22 |
31.21000 -1.92 |
34.68 | 31.05 | 33.35 | 556,251 |
| 04 Mar 22 |
33.13000 -0.46 |
34.38 | 32.05 | 33.40 | 345,984 |
| 03 Mar 22 |
33.59000 -3.25 |
37.09 | 33.07 | 36.54 | 390,671 |
| 02 Mar 22 |
36.84000 +0.35 |
37.26 | 34.95 | 36.41 | 262,950 |
| 01 Mar 22 |
36.49000 -1.29 |
38.50 | 35.90 | 37.50 | 554,994 |
| 28 Feb 22 |
37.78000 +3.07 |
38.00 | 34.46 | 34.51 | 579,230 |
| 25 Feb 22 |
34.71000 +2.11 |
34.93 | 30.11 | 33.16 | 617,987 |
| 24 Feb 22 |
32.60000 +2.76 |
33.05 | 28.15 | 28.92 | 452,500 |
| 23 Feb 22 |
29.84000 -2.42 |
33.14 | 29.56 | 32.45 | 380,780 |
| 22 Feb 22 |
32.26000 -0.41 |
34.48 | 31.56 | 31.75 | 535,286 |
| 18 Feb 22 |
32.67000 -3.33 |
36.68 | 31.98 | 36.17 | 1,307,807 |
| 17 Feb 22 |
36.00000 -4.63 |
40.08 | 35.70 | 39.58 | 280,581 |
| 16 Feb 22 |
40.63000 +0.14 |
40.73 | 38.76 | 39.80 | 200,153 |
| 15 Feb 22 |
40.49000 +2.84 |
40.54 | 38.30 | 38.47 | 504,249 |
| 14 Feb 22 |
37.65000 +1.27 |
39.08 | 35.60 | 36.31 | 301,899 |
| 11 Feb 22 |
36.38000 -2.56 |
39.84 | 36.10 | 38.61 | 246,212 |
| 10 Feb 22 |
38.94000 +1.88 |
40.02 | 35.69 | 36.21 | 443,648 |
| 09 Feb 22 |
37.06000 -0.04 |
38.72 | 36.68 | 37.67 | 607,466 |
| 08 Feb 22 |
37.10000 +1.72 |
37.55 | 34.70 | 34.86 | 364,005 |
| 07 Feb 22 |
35.38000 +1.24 |
36.78 | 33.46 | 34.12 | 330,025 |
| 04 Feb 22 |
34.14000 +3.34 |
34.43 | 30.48 | 30.62 | 292,758 |
| 03 Feb 22 |
30.80000 -2.41 |
32.68 | 30.53 | 32.10 | 384,882 |
| 02 Feb 22 |
33.21000 -1.82 |
35.49 | 32.34 | 35.39 | 316,412 |
| 01 Feb 22 |
35.03000 +0.71 |
35.10 | 32.75 | 34.71 | 410,233 |
| 31 Jan 22 |
34.32000 +2.36 |
34.51 | 31.72 | 32.16 | 514,462 |
| 28 Jan 22 |
31.96000 +2.64 |
31.97 | 28.50 | 29.41 | 282,835 |
| 27 Jan 22 |
29.32000 -1.86 |
32.47 | 29.08 | 31.74 | 302,027 |
| 26 Jan 22 |
31.18000 +1.54 |
33.14 | 30.61 | 30.61 | 589,698 |
| 25 Jan 22 |
29.64000 -0.76 |
30.91 | 28.93 | 29.78 | 397,845 |
| 24 Jan 22 |
30.40000 +2.02 |
30.52 | 26.91 | 27.56 | 515,465 |
| 21 Jan 22 |
28.38000 -2.41 |
31.15 | 28.32 | 30.61 | 360,951 |
| 20 Jan 22 |
30.79000 +0.65 |
32.06 | 30.57 | 30.64 | 539,786 |
| 19 Jan 22 |
30.14000 +0.82 |
31.27 | 29.63 | 29.63 | 603,670 |
| 18 Jan 22 |
29.32000 -0.33 |
30.63 | 28.51 | 28.96 | 592,839 |
| 14 Jan 22 |
29.65000 -0.01 |
30.45 | 28.42 | 29.01 | 661,918 |
| 13 Jan 22 |
29.66000 -2.56 |
32.43 | 29.54 | 31.88 | 400,322 |
| 12 Jan 22 |
32.22000 -1.60 |
33.98 | 32.14 | 33.82 | 200,488 |
| 11 Jan 22 |
33.82000 +1.00 |
35.04 | 32.59 | 32.78 | 429,252 |
| 10 Jan 22 |
32.82000 +0.78 |
32.93 | 30.60 | 31.43 | 485,889 |
| 07 Jan 22 |
32.04000 +2.10 |
32.80 | 30.14 | 30.14 | 478,643 |
| 06 Jan 22 |
29.94000 +0.29 |
31.26 | 29.24 | 30.37 | 778,859 |
| 05 Jan 22 |
29.65000 -2.10 |
31.52 | 29.00 | 31.21 | 686,198 |
| 04 Jan 22 |
31.75000 -2.76 |
34.34 | 29.95 | 33.85 | 724,684 |
| 03 Jan 22 |
34.51000 -1.24 |
36.38 | 33.38 | 36.11 | 546,815 |
| 31 Dec 21 |
35.75000 -0.41 |
36.91 | 35.66 | 36.47 | 248,683 |
| 30 Dec 21 |
36.16000 +0.56 |
37.14 | 35.59 | 35.59 | 364,430 |
| 29 Dec 21 |
35.60000 +0.39 |
36.55 | 34.62 | 34.85 | 257,278 |
| 28 Dec 21 |
35.21000 -1.73 |
36.82 | 34.74 | 36.82 | 244,171 |
| 27 Dec 21 |
36.94000 +0.61 |
37.89 | 35.73 | 36.39 | 197,318 |
| 23 Dec 21 |
36.33000 +0.31 |
36.57 | 35.28 | 36.40 | 289,761 |
| 22 Dec 21 |
36.02000 +0.27 |
36.74 | 34.86 | 35.70 | 451,015 |
| 21 Dec 21 |
35.75000 +1.47 |
36.58 | 34.41 | 34.90 | 434,441 |
| 20 Dec 21 |
34.28000 -4.07 |
37.43 | 33.64 | 37.43 | 615,695 |
| 17 Dec 21 |
38.35000 +3.62 |
38.79 | 33.28 | 34.10 | 1,305,951 |
| 16 Dec 21 |
34.73000 -2.22 |
37.07 | 33.93 | 36.94 | 537,406 |
| 15 Dec 21 |
36.95000 -0.30 |
37.24 | 35.11 | 37.15 | 1,092,065 |
| 14 Dec 21 |
37.25000 -0.26 |
37.43 | 34.85 | 36.20 | 488,183 |
| 13 Dec 21 |
37.51000 -0.71 |
38.27 | 36.27 | 37.87 | 629,073 |
| 10 Dec 21 |
38.22000 -0.60 |
39.50 | 37.20 | 38.91 | 823,810 |
| 09 Dec 21 |
38.82000 -1.06 |
40.06 | 38.41 | 39.35 | 376,689 |
| 08 Dec 21 |
39.88000 +1.81 |
40.08 | 37.26 | 38.05 | 394,728 |
| 07 Dec 21 |
38.07000 +2.57 |
38.90 | 36.25 | 36.58 | 354,284 |
| 06 Dec 21 |
35.50000 -0.12 |
35.91 | 33.04 | 35.30 | 524,470 |
| 03 Dec 21 |
35.62000 -0.81 |
37.00 | 33.94 | 36.72 | 275,444 |
| 02 Dec 21 |
36.43000 +1.75 |
36.74 | 34.06 | 34.72 | 212,463 |
| 01 Dec 21 |
34.68000 -2.02 |
36.70 | 34.22 | 36.70 | 497,744 |
| 30 Nov 21 |
36.70000 -0.57 |
37.50 | 35.34 | 36.88 | 234,406 |
| 29 Nov 21 |
37.27000 +0.12 |
38.50 | 37.16 | 38.50 | 241,613 |
| 26 Nov 21 |
37.15000 -2.41 |
38.94 | 36.62 | 38.87 | 221,425 |
| 24 Nov 21 |
39.56000 +0.83 |
39.76 | 37.82 | 38.22 | 241,381 |
| 23 Nov 21 |
38.73000 -1.24 |
39.89 | 37.42 | 39.72 | 459,609 |
| 22 Nov 21 |
39.97000 -4.07 |
44.23 | 39.83 | 43.90 | 650,849 |
| 19 Nov 21 |
44.04000 -3.33 |
47.31 | 43.04 | 47.03 | 566,013 |
| 18 Nov 21 |
47.37000 -4.17 |
52.27 | 47.33 | 51.00 | 401,935 |
| 17 Nov 21 |
51.54000 -0.71 |
52.32 | 50.60 | 51.47 | 321,297 |
| 16 Nov 21 |
52.25000 +1.00 |
52.46 | 49.99 | 51.48 | 417,625 |
| 15 Nov 21 |
51.25000 +2.48 |
51.81 | 47.47 | 49.00 | 519,103 |
| 12 Nov 21 |
48.77000 +0.62 |
49.54 | 47.09 | 48.25 | 420,907 |
| 11 Nov 21 |
48.15000 -2.47 |
51.80 | 47.91 | 51.03 | 368,007 |
| 10 Nov 21 |
50.62000 -3.57 |
52.53 | 46.00 | 52.53 | 465,328 |
| 09 Nov 21 |
54.19000 +0.12 |
55.80 | 53.13 | 54.08 | 230,306 |
| 08 Nov 21 |
54.07000 +0.07 |
55.53 | 53.30 | 54.48 | 162,035 |
| 05 Nov 21 |
54.00000 -3.47 |
58.52 | 53.66 | 57.86 | 432,853 |
| 04 Nov 21 |
57.47000 +1.33 |
57.80 | 55.63 | 55.80 | 149,243 |
| 03 Nov 21 |
56.14000 +0.15 |
56.24 | 54.20 | 55.83 | 159,026 |
| 02 Nov 21 |
55.99000 +0.44 |
56.09 | 54.33 | 55.50 | 143,724 |
| 01 Nov 21 |
55.55000 -1.80 |
58.05 | 55.50 | 57.61 | 216,466 |
| 29 Oct 21 |
57.35000 +3.61 |
57.48 | 53.36 | 53.68 | 277,841 |
| 28 Oct 21 |
53.74000 +3.22 |
55.30 | 50.52 | 50.52 | 369,318 |
| 27 Oct 21 |
50.52000 +0.34 |
51.20 | 49.47 | 49.47 | 193,644 |
| 26 Oct 21 |
50.18000 -0.12 |
51.00 | 49.89 | 50.26 | 112,354 |
| 25 Oct 21 |
50.30000 +2.60 |
51.32 | 47.79 | 48.66 | 216,231 |
| 22 Oct 21 |
47.70000 -0.98 |
50.07 | 47.35 | 48.62 | 187,427 |
| 21 Oct 21 |
48.68000 -1.93 |
50.27 | 47.61 | 50.27 | 197,127 |
| 20 Oct 21 |
50.61000 +1.30 |
50.69 | 47.81 | 49.38 | 260,494 |
| 19 Oct 21 |
49.31000 +1.23 |
50.12 | 48.29 | 48.47 | 132,612 |
| 18 Oct 21 |
48.08000 -0.18 |
49.34 | 47.65 | 48.39 | 105,912 |
| 15 Oct 21 |
48.26000 -0.82 |
50.06 | 48.12 | 49.85 | 189,084 |
| 14 Oct 21 |
49.08000 +0.28 |
50.14 | 48.70 | 49.97 | 163,116 |
| 13 Oct 21 |
48.80000 +2.20 |
48.91 | 47.00 | 47.24 | 152,180 |
| 12 Oct 21 |
46.60000 -0.08 |
47.06 | 45.62 | 46.48 | 317,323 |
| 11 Oct 21 |
46.68000 -0.69 |
47.81 | 46.26 | 47.23 | 484,356 |
| 08 Oct 21 |
47.37000 +0.51 |
48.00 | 46.37 | 47.00 | 443,614 |
| 07 Oct 21 |
46.86000 +1.41 |
47.26 | 46.06 | 46.06 | 155,121 |
| 06 Oct 21 |
45.45000 +0.13 |
45.62 | 44.24 | 44.81 | 158,056 |
| 05 Oct 21 |
45.32000 +0.81 |
46.45 | 44.29 | 44.29 | 329,130 |
| 04 Oct 21 |
44.51000 -4.39 |
48.90 | 43.01 | 48.12 | 753,300 |
| 01 Oct 21 |
48.90000 +0.96 |
49.02 | 46.93 | 47.88 | 318,977 |
| 30 Sep 21 |
47.94000 -0.37 |
49.45 | 47.84 | 48.95 | 187,508 |
| 29 Sep 21 |
48.31000 +0.37 |
49.29 | 47.43 | 47.56 | 261,556 |
| 28 Sep 21 |
47.94000 -1.69 |
49.91 | 47.84 | 49.11 | 531,736 |
| 27 Sep 21 |
49.63000 +1.63 |
49.63 | 46.00 | 47.85 | 395,335 |
| 24 Sep 21 |
48.00000 -3.08 |
51.87 | 47.92 | 51.50 | 518,781 |
| 23 Sep 21 |
51.08000 +1.83 |
51.43 | 49.00 | 49.50 | 277,059 |
| 22 Sep 21 |
49.25000 -0.24 |
50.99 | 48.68 | 50.03 | 422,172 |
| 21 Sep 21 |
49.49000 +0.04 |
50.59 | 48.12 | 50.16 | 806,578 |
| 20 Sep 21 |
49.45000 -1.06 |
49.79 | 47.81 | 49.50 | 487,349 |
| 17 Sep 21 |
50.51000 -4.46 |
56.84 | 50.12 | 55.37 | 2,154,002 |
| 16 Sep 21 |
54.97000 +1.07 |
56.67 | 53.79 | 53.90 | 829,112 |
| 15 Sep 21 |
53.90000 +0.67 |
56.36 | 52.25 | 53.38 | 2,609,672 |
| 14 Sep 21 |
53.23000 -4.23 |
59.66 | 51.27 | 57.46 | 704,795 |
| 13 Sep 21 |
57.46000 -8.21 |
62.96 | 52.32 | 62.88 | 864,936 |
| 10 Sep 21 |
65.67000 +1.32 |
68.00 | 64.61 | 64.74 | 167,608 |
| 09 Sep 21 |
64.35000 -1.53 |
66.06 | 64.17 | 65.49 | 153,289 |
| 08 Sep 21 |
65.88000 +0.08 |
66.55 | 59.21 | 66.01 | 360,404 |
| 07 Sep 21 |
65.80000 +6.25 |
69.41 | 60.00 | 60.50 | 530,345 |
| 03 Sep 21 |
59.55000 +1.13 |
60.66 | 54.50 | 60.66 | 427,539 |
| 02 Sep 21 |
58.42000 +4.04 |
60.78 | 54.52 | 54.83 | 558,459 |
| 01 Sep 21 |
54.38000 +2.63 |
55.14 | 51.80 | 52.30 | 262,821 |
| 31 Aug 21 |
51.75000 +1.25 |
53.97 | 51.11 | 51.96 | 149,921 |
| 30 Aug 21 |
50.50000 -4.09 |
55.10 | 49.29 | 54.90 | 229,173 |
| 27 Aug 21 |
54.59000 -0.40 |
55.37 | 53.85 | 55.30 | 83,623 |
| 26 Aug 21 |
54.99000 +1.54 |
56.31 | 53.00 | 53.07 | 91,014 |
| 25 Aug 21 |
53.45000 -3.07 |
55.94 | 52.15 | 55.94 | 129,137 |
| 24 Aug 21 |
56.52000 +1.42 |
57.33 | 54.32 | 54.97 | 177,537 |
| 23 Aug 21 |
55.10000 +1.23 |
55.33 | 53.16 | 54.14 | 196,299 |
| 20 Aug 21 |
53.87000 -0.29 |
55.44 | 53.52 | 54.26 | 172,713 |
| 19 Aug 21 |
54.16000 +3.62 |
54.88 | 50.03 | 50.34 | 141,965 |
| 18 Aug 21 |
50.54000 +0.21 |
52.91 | 49.96 | 50.06 | 112,038 |
| 17 Aug 21 |
50.33000 -5.99 |
56.78 | 49.02 | 55.53 | 128,829 |
| 16 Aug 21 |
56.32000 +4.33 |
58.29 | 52.38 | 52.38 | 231,931 |
| 13 Aug 21 |
51.99000 +3.44 |
52.31 | 48.70 | 48.70 | 131,908 |
| 12 Aug 21 |
48.55000 +0.69 |
50.70 | 46.76 | 47.60 | 255,991 |
| 11 Aug 21 |
47.86000 +0.91 |
48.30 | 46.49 | 46.87 | 220,279 |
| 10 Aug 21 |
46.95000 +1.08 |
48.41 | 45.26 | 45.50 | 193,099 |
| 09 Aug 21 |
45.87000 +4.30 |
47.43 | 41.90 | 42.01 | 459,645 |
| 06 Aug 21 |
41.57000 -4.18 |
47.13 | 40.51 | 45.96 | 318,053 |
| 05 Aug 21 |
45.75000 +2.53 |
47.09 | 43.01 | 43.21 | 289,553 |
| 04 Aug 21 |
43.22000 +0.06 |
43.42 | 41.86 | 42.78 | 153,819 |
| 03 Aug 21 |
43.16000 +0.98 |
43.32 | 41.57 | 42.30 | 263,095 |
| 02 Aug 21 |
42.18000 +0.85 |
42.21 | 41.32 | 41.44 | 70,665 |
| 30 Jul 21 |
41.33000 -1.36 |
43.25 | 41.00 | 42.10 | 231,426 |
| 29 Jul 21 |
42.69000 +2.19 |
43.09 | 40.22 | 40.50 | 120,035 |
| 28 Jul 21 |
40.50000 -0.37 |
41.49 | 39.55 | 41.34 | 257,983 |
| 27 Jul 21 |
40.87000 -0.39 |
41.59 | 39.99 | 41.00 | 583,647 |
| 26 Jul 21 |
41.26000 -3.55 |
44.50 | 40.30 | 44.50 | 353,874 |
| 23 Jul 21 |
44.81000 +1.48 |
45.18 | 42.88 | 43.33 | 454,531 |
| 22 Jul 21 |
43.33000 +2.33 |
44.78 | 39.94 | 40.50 | 675,264 |
| 21 Jul 21 |
41.00000 +0.00 |
45.55 | 40.15 | 45.26 | 4,937,560 |
CS Disco Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
4.93000 +0.14 |
4.95 | 4.72 | 4.82 | 266,425 |
| 21 Oct 26 |
4.79000 +0.12 |
4.82 | 4.62 | 4.69 | 231,995 |
| 20 Oct 26 |
4.67000 +0.17 |
4.68 | 4.51 | 4.52 | 159,449 |
| 19 Oct 26 |
4.50000 +0.06 |
4.57 | 4.40 | 4.40 | 133,645 |
| 16 Oct 26 |
4.44000 -0.25 |
4.74 | 4.42 | 4.74 | 194,803 |
| 15 Oct 26 |
4.69000 +0.29 |
4.69 | 4.43 | 4.45 | 196,821 |
| 14 Oct 26 |
4.40000 -0.02 |
4.40 | 4.28 | 4.30 | 138,536 |
| 13 Oct 26 |
4.42000 -0.04 |
4.61 | 4.37 | 4.49 | 173,540 |
| 12 Oct 26 |
4.46000 +0.04 |
4.50 | 4.41 | 4.46 | 133,662 |
| 09 Oct 26 |
4.42000 +0.06 |
4.42 | 4.28 | 4.32 | 157,523 |
| 08 Oct 26 |
4.36000 +0.06 |
4.37 | 4.26 | 4.31 | 170,172 |
| 07 Oct 26 |
4.30000 +0.10 |
4.36 | 4.18 | 4.19 | 87,822 |
| 06 Oct 26 |
4.20000 +0.02 |
4.25 | 4.18 | 4.21 | 64,888 |
| 05 Oct 26 |
4.18000 +0.00 |
4.28 | 4.11 | 4.20 | 156,494 |
| 02 Oct 26 |
4.18000 -0.08 |
4.32 | 4.11 | 4.32 | 107,820 |
| 01 Oct 26 |
4.26000 +0.16 |
4.31 | 4.11 | 4.14 | 167,487 |
| 30 Sep 26 |
4.10000 +0.02 |
4.19 | 4.07 | 4.14 | 136,929 |
| 29 Sep 26 |
4.08000 -0.08 |
4.16 | 4.05 | 4.16 | 117,798 |
| 28 Sep 26 |
4.16000 -0.19 |
4.28 | 4.16 | 4.28 | 199,427 |
| 25 Sep 26 |
4.35000 +0.10 |
4.40 | 4.16 | 4.20 | 216,443 |
| 24 Sep 26 |
4.25000 -0.01 |
4.29 | 4.18 | 4.29 | 162,015 |
| 23 Sep 26 |
4.26000 +0.05 |
4.28 | 4.14 | 4.23 | 222,282 |
| 22 Sep 26 |
4.21000 +0.00 |
4.28 | 4.05 | 4.27 | 267,888 |
| 21 Sep 26 |
4.21000 +0.05 |
4.25 | 4.11 | 4.22 | 144,037 |
| 18 Sep 26 |
4.16000 -0.05 |
4.23 | 4.11 | 4.21 | 298,373 |
| 17 Sep 26 |
4.21000 +0.01 |
4.26 | 4.14 | 4.19 | 97,410 |
| 16 Sep 26 |
4.20000 -0.12 |
4.28 | 4.16 | 4.27 | 185,470 |
| 15 Sep 26 |
4.32000 +0.06 |
4.32 | 4.19 | 4.27 | 281,598 |
| 14 Sep 26 |
4.26000 +0.19 |
4.26 | 4.11 | 4.13 | 232,097 |
| 11 Sep 26 |
4.07000 +0.01 |
4.11 | 3.99 | 4.11 | 123,787 |
| 10 Sep 26 |
4.06000 +0.00 |
4.18 | 4.00 | 4.04 | 158,651 |
| 09 Sep 26 |
4.06000 -0.05 |
4.11 | 4.02 | 4.11 | 148,382 |
| 08 Sep 26 |
4.11000 -0.13 |
4.20 | 4.02 | 4.20 | 173,081 |
| 04 Sep 26 |
4.24000 -0.13 |
4.36 | 4.17 | 4.34 | 154,394 |
| 03 Sep 26 |
4.37000 +0.07 |
4.47 | 4.26 | 4.38 | 204,514 |
| 02 Sep 26 |
4.30000 +0.07 |
4.30 | 4.15 | 4.23 | 461,482 |
| 01 Sep 26 |
4.23000 -0.15 |
4.34 | 4.19 | 4.29 | 202,049 |
| 31 Aug 26 |
4.38000 +0.04 |
4.46 | 4.28 | 4.28 | 201,687 |
| 28 Aug 26 |
4.34000 -0.07 |
4.45 | 4.26 | 4.45 | 245,338 |
| 27 Aug 26 |
4.41000 +0.32 |
4.42 | 4.17 | 4.17 | 182,405 |
| 26 Aug 26 |
4.09000 -0.08 |
4.16 | 4.06 | 4.10 | 193,426 |
| 25 Aug 26 |
4.17000 -0.05 |
4.29 | 4.11 | 4.17 | 147,695 |
| 24 Aug 26 |
4.22000 -0.05 |
4.31 | 4.17 | 4.27 | 163,741 |
| 21 Aug 26 |
4.27000 -0.07 |
4.34 | 4.18 | 4.34 | 160,198 |
| 20 Aug 26 |
4.34000 -0.03 |
4.38 | 4.27 | 4.36 | 131,113 |
| 19 Aug 26 |
4.37000 -0.05 |
4.49 | 4.35 | 4.43 | 277,410 |
| 18 Aug 26 |
4.42000 +0.14 |
4.49 | 4.28 | 4.29 | 207,588 |
| 17 Aug 26 |
4.28000 -0.12 |
4.34 | 3.96 | 4.30 | 510,131 |
| 14 Aug 26 |
4.40000 -0.18 |
4.49 | 4.36 | 4.47 | 198,369 |
| 13 Aug 26 |
4.58000 +0.27 |
4.61 | 4.30 | 4.37 | 208,170 |
| 12 Aug 26 |
4.31000 +0.10 |
4.36 | 4.14 | 4.32 | 171,830 |
| 11 Aug 26 |
4.21000 +0.04 |
4.39 | 4.12 | 4.21 | 239,345 |
| 10 Aug 26 |
4.17000 -0.13 |
4.36 | 4.14 | 4.28 | 214,279 |
| 07 Aug 26 |
4.30000 -0.04 |
4.42 | 4.01 | 4.34 | 334,186 |
| 06 Aug 26 |
4.34000 +0.29 |
4.40 | 3.86 | 3.94 | 361,273 |
| 05 Aug 26 |
4.05000 -0.12 |
4.13 | 3.46 | 3.86 | 306,294 |
| 04 Aug 26 |
4.17000 +0.10 |
4.22 | 4.01 | 4.01 | 222,544 |
| 03 Aug 26 |
4.07000 +0.17 |
4.22 | 3.92 | 4.01 | 201,094 |
| 31 Jul 26 |
3.90000 -0.06 |
3.97 | 3.79 | 3.90 | 168,544 |
| 30 Jul 26 |
3.96000 -0.26 |
4.14 | 3.86 | 4.13 | 231,525 |
| 29 Jul 26 |
4.22000 +0.01 |
4.44 | 4.15 | 4.15 | 325,569 |
| 28 Jul 26 |
4.21000 +0.34 |
4.22 | 3.90 | 3.90 | 237,578 |
| 27 Jul 26 |
3.87000 +0.35 |
3.97 | 3.56 | 3.61 | 324,358 |
| 24 Jul 26 |
3.52000 +0.00 |
3.68 | 3.52 | 3.56 | 223,763 |
| 23 Jul 26 |
3.52000 -0.27 |
3.74 | 3.51 | 3.73 | 215,500 |
| 22 Jul 26 |
3.79000 -0.24 |
3.97 | 3.74 | 3.97 | 254,570 |
| 21 Jul 26 |
4.03000 -0.08 |
4.15 | 3.98 | 4.05 | 232,263 |
| 20 Jul 26 |
4.11000 +0.06 |
4.13 | 3.91 | 3.99 | 152,422 |
| 17 Jul 26 |
4.05000 -0.16 |
4.27 | 4.03 | 4.15 | 205,856 |
| 16 Jul 26 |
4.21000 +0.01 |
4.32 | 4.17 | 4.21 | 327,143 |
| 15 Jul 26 |
4.20000 +0.11 |
4.37 | 4.12 | 4.12 | 270,119 |
| 14 Jul 26 |
4.09000 +0.04 |
4.16 | 3.91 | 3.94 | 184,241 |
| 13 Jul 26 |
4.05000 +0.19 |
4.27 | 3.90 | 3.90 | 280,372 |
| 10 Jul 26 |
3.86000 -0.08 |
4.00 | 3.81 | 3.96 | 191,843 |
| 09 Jul 26 |
3.94000 +0.08 |
3.94 | 3.73 | 3.79 | 123,337 |
| 08 Jul 26 |
3.86000 -0.12 |
3.97 | 3.82 | 3.91 | 217,704 |
| 07 Jul 26 |
3.98000 +0.11 |
4.10 | 3.84 | 3.93 | 298,107 |
| 06 Jul 26 |
3.87000 -0.01 |
3.96 | 3.83 | 3.83 | 175,521 |
| 02 Jul 26 |
3.88000 -0.03 |
3.99 | 3.86 | 3.87 | 151,054 |
| 01 Jul 26 |
3.91000 +0.13 |
4.05 | 3.86 | 3.86 | 187,859 |
| 30 Jun 26 |
3.78000 +0.00 |
3.88 | 3.71 | 3.76 | 163,161 |
| 29 Jun 26 |
3.78000 +0.10 |
3.86 | 3.66 | 3.72 | 278,239 |
| 26 Jun 26 |
3.68000 +0.25 |
3.69 | 3.40 | 3.40 | 751,993 |
| 25 Jun 26 |
3.43000 -0.11 |
3.51 | 3.39 | 3.47 | 148,779 |
| 24 Jun 26 |
3.54000 +0.04 |
3.61 | 3.44 | 3.47 | 208,657 |
| 23 Jun 26 |
3.50000 +0.10 |
3.52 | 3.38 | 3.38 | 226,296 |
| 22 Jun 26 |
3.40000 -0.07 |
3.57 | 3.26 | 3.50 | 246,639 |
| 18 Jun 26 |
3.47000 +0.06 |
3.49 | 3.37 | 3.40 | 376,889 |
| 17 Jun 26 |
3.41000 -0.13 |
3.62 | 3.39 | 3.49 | 237,732 |
| 16 Jun 26 |
3.54000 +0.07 |
3.63 | 3.46 | 3.52 | 292,231 |
| 15 Jun 26 |
3.47000 -0.11 |
3.84 | 3.45 | 3.58 | 240,918 |
| 12 Jun 26 |
3.58000 +0.00 |
3.61 | 3.45 | 3.60 | 157,331 |
| 11 Jun 26 |
3.58000 -0.07 |
3.69 | 3.57 | 3.63 | 219,180 |
| 10 Jun 26 |
3.65000 +0.09 |
3.69 | 3.45 | 3.51 | 248,398 |
| 09 Jun 26 |
3.56000 -0.13 |
3.79 | 3.49 | 3.65 | 199,786 |
| 08 Jun 26 |
3.69000 -0.08 |
3.80 | 3.67 | 3.77 | 142,264 |
| 05 Jun 26 |
3.77000 -0.15 |
3.98 | 3.71 | 3.92 | 206,787 |
| 04 Jun 26 |
3.92000 +0.04 |
4.06 | 3.84 | 3.86 | 179,902 |
| 03 Jun 26 |
3.88000 -0.37 |
4.19 | 3.82 | 4.19 | 232,159 |
| 02 Jun 26 |
4.25000 -0.19 |
4.36 | 4.19 | 4.26 | 303,724 |
| 01 Jun 26 |
4.44000 +0.45 |
4.54 | 4.05 | 4.05 | 361,524 |
| 29 May 26 |
3.99000 +0.03 |
4.08 | 3.91 | 3.97 | 363,441 |
| 28 May 26 |
3.96000 +0.25 |
3.99 | 3.73 | 3.75 | 269,391 |
| 27 May 26 |
3.71000 -0.08 |
3.91 | 3.69 | 3.72 | 342,786 |
| 26 May 26 |
3.79000 -0.05 |
3.83 | 3.66 | 3.79 | 310,699 |
| 22 May 26 |
3.84000 +0.12 |
3.93 | 3.73 | 3.75 | 208,191 |
| 21 May 26 |
3.72000 -0.12 |
3.79 | 3.64 | 3.77 | 251,926 |
| 20 May 26 |
3.84000 +0.16 |
3.85 | 3.56 | 3.65 | 227,553 |
| 19 May 26 |
3.68000 +0.05 |
3.94 | 3.63 | 3.67 | 412,523 |
| 18 May 26 |
3.63000 -0.20 |
3.81 | 3.54 | 3.81 | 698,572 |
| 15 May 26 |
3.83000 +0.30 |
3.83 | 3.53 | 3.53 | 531,031 |
| 14 May 26 |
3.53000 +0.01 |
3.63 | 3.39 | 3.54 | 1,467,902 |
| 13 May 26 |
3.52000 -0.27 |
3.74 | 3.45 | 3.70 | 535,463 |
| 12 May 26 |
3.79000 +0.05 |
4.00 | 3.68 | 3.92 | 854,935 |
| 11 May 26 |
3.74000 -0.38 |
4.16 | 3.64 | 4.07 | 820,333 |
| 08 May 26 |
4.12000 +0.11 |
4.13 | 3.80 | 3.97 | 638,002 |
| 07 May 26 |
4.01000 +0.29 |
4.06 | 3.78 | 3.82 | 821,153 |
| 06 May 26 |
3.72000 -0.91 |
4.61 | 3.62 | 4.61 | 994,407 |
| 05 May 26 |
4.63000 -0.23 |
4.99 | 4.63 | 4.94 | 410,657 |
| 04 May 26 |
4.86000 +0.20 |
5.00 | 4.72 | 4.75 | 384,443 |
| 01 May 26 |
4.66000 +0.33 |
4.67 | 4.45 | 4.46 | 280,640 |
| 30 Apr 26 |
4.33000 -0.17 |
4.44 | 4.22 | 4.44 | 271,060 |
| 29 Apr 26 |
4.50000 +0.05 |
4.58 | 4.25 | 4.43 | 381,208 |
| 28 Apr 26 |
4.45000 +0.12 |
4.83 | 4.41 | 4.50 | 558,214 |
| 27 Apr 26 |
4.33000 +0.20 |
5.06 | 4.28 | 4.83 | 913,935 |
| 24 Apr 26 |
4.13000 +0.19 |
4.13 | 3.81 | 3.93 | 134,715 |
| 23 Apr 26 |
3.94000 -0.49 |
4.43 | 3.89 | 4.37 | 262,754 |
| 22 Apr 26 |
4.43000 +0.15 |
4.43 | 4.29 | 4.31 | 125,304 |
| 21 Apr 26 |
4.28000 +0.01 |
4.42 | 4.23 | 4.26 | 184,630 |
| 20 Apr 26 |
4.27000 -0.02 |
4.42 | 4.20 | 4.29 | 178,008 |
| 17 Apr 26 |
4.29000 +0.06 |
4.34 | 4.17 | 4.17 | 207,788 |
| 16 Apr 26 |
4.23000 +0.01 |
4.27 | 4.16 | 4.27 | 122,776 |
| 15 Apr 26 |
4.22000 +0.45 |
4.24 | 3.86 | 3.95 | 209,332 |
| 14 Apr 26 |
3.77000 -0.01 |
3.94 | 3.70 | 3.72 | 246,336 |
| 13 Apr 26 |
3.78000 +0.43 |
3.78 | 3.38 | 3.38 | 244,579 |
| 10 Apr 26 |
3.35000 -0.23 |
3.59 | 3.30 | 3.59 | 225,321 |
| 09 Apr 26 |
3.58000 -0.04 |
3.59 | 3.38 | 3.56 | 283,039 |
| 08 Apr 26 |
3.62000 -0.02 |
3.80 | 3.60 | 3.77 | 155,609 |
| 07 Apr 26 |
3.64000 -0.13 |
3.77 | 3.57 | 3.77 | 199,357 |
| 06 Apr 26 |
3.77000 +0.00 |
3.78 | 3.68 | 3.75 | 104,871 |
| 02 Apr 26 |
3.77000 -0.03 |
3.82 | 3.59 | 3.74 | 114,311 |
| 01 Apr 26 |
3.80000 -0.02 |
3.87 | 3.62 | 3.86 | 131,609 |
| 31 Mar 26 |
3.82000 -0.01 |
3.93 | 3.72 | 3.81 | 138,954 |
| 30 Mar 26 |
3.83000 +0.15 |
3.88 | 3.67 | 3.67 | 195,178 |
| 27 Mar 26 |
3.68000 -0.36 |
3.98 | 3.64 | 3.95 | 313,174 |
| 26 Mar 26 |
4.04000 +0.16 |
4.05 | 3.84 | 3.84 | 162,999 |
| 25 Mar 26 |
3.88000 -0.07 |
4.06 | 3.79 | 4.03 | 157,484 |
| 24 Mar 26 |
3.95000 -0.27 |
4.17 | 3.92 | 4.16 | 251,061 |
| 23 Mar 26 |
4.22000 +0.12 |
4.28 | 4.05 | 4.09 | 190,490 |
| 20 Mar 26 |
4.10000 -0.17 |
4.32 | 4.09 | 4.22 | 418,104 |
| 19 Mar 26 |
4.27000 +0.03 |
4.33 | 4.14 | 4.19 | 179,802 |
| 18 Mar 26 |
4.24000 -0.17 |
4.34 | 4.18 | 4.34 | 189,715 |
| 17 Mar 26 |
4.41000 -0.05 |
4.66 | 4.41 | 4.48 | 293,419 |
| 16 Mar 26 |
4.46000 -0.05 |
4.59 | 4.43 | 4.54 | 198,382 |
| 13 Mar 26 |
4.51000 +0.07 |
4.57 | 4.39 | 4.44 | 354,929 |
| 12 Mar 26 |
4.44000 +0.12 |
4.56 | 4.18 | 4.29 | 582,018 |
| 11 Mar 26 |
4.32000 -0.10 |
4.48 | 4.13 | 4.33 | 416,161 |
| 10 Mar 26 |
4.42000 -0.06 |
4.47 | 4.24 | 4.42 | 281,262 |
| 09 Mar 26 |
4.48000 -0.31 |
4.76 | 4.40 | 4.75 | 420,228 |
| 06 Mar 26 |
4.79000 +0.11 |
4.88 | 4.47 | 4.57 | 395,562 |
| 05 Mar 26 |
4.68000 +0.49 |
4.94 | 4.26 | 4.32 | 519,575 |
| 04 Mar 26 |
4.19000 +0.26 |
4.31 | 4.02 | 4.25 | 765,468 |
| 03 Mar 26 |
3.93000 +0.41 |
4.15 | 3.53 | 3.70 | 1,148,092 |
| 02 Mar 26 |
3.52000 +0.27 |
3.56 | 3.06 | 3.10 | 618,266 |
| 27 Feb 26 |
3.25000 +0.27 |
3.38 | 2.85 | 2.94 | 2,268,383 |
| 26 Feb 26 |
2.98000 +0.22 |
3.09 | 2.77 | 2.77 | 679,506 |
| 25 Feb 26 |
2.76000 -0.50 |
3.19 | 2.45 | 2.86 | 1,014,486 |
| 24 Feb 26 |
3.26000 +0.13 |
3.34 | 3.01 | 3.10 | 427,685 |
| 23 Feb 26 |
3.13000 -0.15 |
3.37 | 3.13 | 3.23 | 559,503 |
| 20 Feb 26 |
3.28000 -0.08 |
3.50 | 3.23 | 3.34 | 463,416 |
| 19 Feb 26 |
3.36000 +0.27 |
3.38 | 2.97 | 3.01 | 563,743 |
| 18 Feb 26 |
3.09000 +0.07 |
3.19 | 2.91 | 2.97 | 505,390 |
| 17 Feb 26 |
3.02000 -0.69 |
3.68 | 2.93 | 3.64 | 1,137,500 |
| 13 Feb 26 |
3.71000 +0.14 |
3.83 | 3.58 | 3.59 | 565,275 |
| 12 Feb 26 |
3.57000 +0.20 |
3.59 | 3.35 | 3.41 | 667,468 |
| 11 Feb 26 |
3.37000 -0.50 |
3.91 | 3.36 | 3.90 | 377,271 |
| 10 Feb 26 |
3.87000 -0.15 |
4.08 | 3.77 | 4.04 | 414,433 |
| 09 Feb 26 |
4.02000 -0.02 |
4.21 | 3.61 | 4.07 | 993,616 |
| 06 Feb 26 |
4.04000 -0.30 |
4.48 | 4.01 | 4.41 | 616,783 |
| 05 Feb 26 |
4.34000 -0.83 |
5.18 | 4.33 | 5.05 | 505,599 |
| 04 Feb 26 |
5.17000 -0.49 |
5.61 | 5.13 | 5.61 | 544,049 |
| 03 Feb 26 |
5.66000 -0.78 |
6.33 | 5.53 | 6.27 | 674,378 |
| 02 Feb 26 |
6.44000 +0.19 |
6.52 | 6.26 | 6.26 | 196,044 |
| 30 Jan 26 |
6.25000 -0.09 |
6.47 | 6.24 | 6.29 | 154,598 |
| 29 Jan 26 |
6.34000 -0.06 |
6.40 | 6.08 | 6.38 | 232,345 |
| 28 Jan 26 |
6.40000 -0.07 |
6.62 | 6.34 | 6.49 | 140,417 |
| 27 Jan 26 |
6.47000 -0.18 |
6.77 | 6.44 | 6.68 | 111,029 |
| 26 Jan 26 |
6.65000 +0.10 |
6.80 | 6.55 | 6.56 | 141,422 |
| 23 Jan 26 |
6.55000 -0.07 |
6.70 | 6.50 | 6.62 | 62,651 |
| 22 Jan 26 |
6.62000 +0.22 |
6.73 | 6.44 | 6.44 | 112,419 |
| 21 Jan 26 |
6.40000 +0.13 |
6.40 | 6.16 | 6.30 | 185,032 |
| 20 Jan 26 |
6.27000 -0.06 |
6.48 | 6.24 | 6.24 | 225,579 |
| 16 Jan 26 |
6.33000 -0.49 |
6.94 | 6.27 | 6.82 | 137,168 |
| 15 Jan 26 |
6.82000 +0.10 |
6.97 | 6.62 | 6.77 | 216,380 |
| 14 Jan 26 |
6.72000 -0.49 |
7.24 | 6.68 | 7.22 | 244,448 |
| 13 Jan 26 |
7.21000 -0.19 |
7.52 | 7.14 | 7.42 | 100,188 |
| 12 Jan 26 |
7.40000 +0.02 |
7.43 | 7.11 | 7.32 | 105,106 |
| 09 Jan 26 |
7.38000 -0.04 |
7.46 | 7.23 | 7.42 | 92,932 |
| 08 Jan 26 |
7.42000 -0.10 |
7.48 | 7.27 | 7.48 | 106,942 |
| 07 Jan 26 |
7.52000 -0.04 |
7.70 | 7.43 | 7.58 | 105,318 |
| 06 Jan 26 |
7.56000 +0.11 |
7.57 | 7.34 | 7.45 | 130,818 |
| 05 Jan 26 |
7.45000 +0.15 |
7.61 | 7.32 | 7.32 | 138,085 |
| 02 Jan 26 |
7.30000 -0.46 |
7.83 | 7.22 | 7.81 | 194,970 |
| 31 Dec 25 |
7.76000 -0.06 |
7.91 | 7.75 | 7.85 | 101,129 |
| 30 Dec 25 |
7.82000 +0.01 |
7.91 | 7.73 | 7.80 | 102,083 |
| 29 Dec 25 |
7.81000 -0.18 |
8.00 | 7.75 | 7.90 | 128,840 |
| 26 Dec 25 |
7.99000 -0.08 |
8.10 | 7.91 | 8.05 | 114,295 |
| 24 Dec 25 |
8.07000 -0.08 |
8.33 | 8.02 | 8.17 | 74,516 |
| 23 Dec 25 |
8.15000 +0.03 |
8.16 | 7.96 | 8.06 | 147,807 |
| 22 Dec 25 |
8.12000 -0.27 |
8.44 | 8.07 | 8.38 | 189,276 |
| 19 Dec 25 |
8.39000 -0.07 |
8.56 | 8.26 | 8.48 | 216,410 |
| 18 Dec 25 |
8.46000 +0.12 |
8.72 | 8.42 | 8.42 | 173,727 |
| 17 Dec 25 |
8.34000 +0.02 |
8.57 | 8.33 | 8.35 | 183,839 |
| 16 Dec 25 |
8.32000 +0.02 |
8.44 | 8.20 | 8.22 | 182,865 |
| 15 Dec 25 |
8.30000 -0.37 |
8.62 | 8.26 | 8.59 | 219,813 |
| 12 Dec 25 |
8.67000 -0.24 |
8.97 | 8.59 | 8.92 | 241,834 |
| 11 Dec 25 |
8.91000 +0.12 |
8.97 | 8.66 | 8.82 | 205,262 |
| 10 Dec 25 |
8.79000 -0.05 |
8.90 | 8.55 | 8.84 | 320,533 |
| 09 Dec 25 |
8.84000 +0.63 |
9.11 | 8.16 | 8.20 | 566,870 |
| 08 Dec 25 |
8.21000 +0.75 |
8.23 | 7.51 | 7.51 | 491,549 |
| 05 Dec 25 |
7.46000 +0.17 |
7.58 | 7.28 | 7.28 | 140,240 |
| 04 Dec 25 |
7.29000 -0.05 |
7.42 | 7.29 | 7.35 | 155,849 |
| 03 Dec 25 |
7.34000 +0.08 |
7.34 | 7.00 | 7.24 | 119,071 |
| 02 Dec 25 |
7.26000 +0.04 |
7.50 | 7.23 | 7.33 | 378,591 |
| 01 Dec 25 |
7.22000 +0.06 |
7.34 | 6.93 | 7.09 | 145,991 |
| 28 Nov 25 |
7.16000 -0.05 |
7.31 | 7.14 | 7.25 | 60,017 |
| 26 Nov 25 |
7.21000 -0.01 |
7.35 | 7.13 | 7.17 | 348,418 |
| 25 Nov 25 |
7.22000 +0.47 |
7.24 | 6.76 | 6.77 | 364,876 |
| 24 Nov 25 |
6.75000 +0.15 |
6.85 | 6.49 | 6.57 | 395,189 |
| 21 Nov 25 |
6.60000 +0.19 |
6.70 | 6.26 | 6.41 | 746,072 |
| 20 Nov 25 |
6.41000 +0.03 |
6.62 | 6.31 | 6.48 | 466,242 |
| 19 Nov 25 |
6.38000 -0.01 |
6.43 | 6.22 | 6.39 | 418,564 |
| 18 Nov 25 |
6.39000 -0.24 |
6.68 | 6.34 | 6.53 | 444,087 |
| 17 Nov 25 |
6.63000 -0.23 |
6.78 | 6.45 | 6.67 | 730,469 |
| 14 Nov 25 |
6.86000 -0.18 |
7.01 | 6.76 | 6.88 | 282,811 |
| 13 Nov 25 |
7.04000 -0.10 |
7.28 | 7.01 | 7.14 | 156,927 |
| 12 Nov 25 |
7.14000 +0.05 |
7.28 | 7.02 | 7.09 | 131,627 |
| 11 Nov 25 |
7.09000 +0.34 |
7.10 | 6.73 | 6.75 | 113,119 |
| 10 Nov 25 |
6.75000 +0.16 |
6.84 | 6.61 | 6.66 | 115,319 |
| 07 Nov 25 |
6.59000 -0.23 |
6.74 | 6.41 | 6.74 | 138,520 |
| 06 Nov 25 |
6.82000 +0.60 |
7.32 | 6.35 | 7.23 | 249,508 |
| 05 Nov 25 |
6.22000 +0.23 |
6.29 | 5.92 | 5.96 | 132,145 |
| 04 Nov 25 |
5.99000 -0.17 |
6.14 | 5.96 | 6.06 | 135,519 |
| 03 Nov 25 |
6.16000 -0.16 |
6.33 | 6.11 | 6.32 | 103,161 |
| 31 Oct 25 |
6.32000 -0.02 |
6.50 | 6.12 | 6.38 | 91,281 |
| 30 Oct 25 |
6.34000 -0.24 |
6.60 | 6.31 | 6.49 | 78,575 |
| 29 Oct 25 |
6.58000 -0.32 |
6.94 | 6.50 | 6.87 | 135,567 |
| 28 Oct 25 |
6.90000 +0.01 |
7.07 | 6.78 | 6.82 | 141,915 |
| 27 Oct 25 |
6.89000 -0.25 |
7.28 | 6.86 | 7.26 | 143,464 |
| 24 Oct 25 |
7.14000 +0.15 |
7.20 | 6.98 | 7.08 | 148,157 |
| 23 Oct 25 |
6.99000 +0.03 |
7.35 | 6.84 | 7.03 | 319,425 |
| 22 Oct 25 |
6.96000 +0.90 |
7.12 | 6.27 | 6.29 | 561,405 |
| 21 Oct 25 |
6.06000 +0.01 |
6.27 | 6.02 | 6.02 | 115,703 |
| 20 Oct 25 |
6.05000 +0.19 |
6.05 | 5.92 | 5.92 | 115,266 |
| 17 Oct 25 |
5.86000 -0.16 |
6.15 | 5.85 | 5.99 | 126,624 |
| 16 Oct 25 |
6.02000 -0.38 |
6.48 | 6.00 | 6.38 | 112,811 |
| 15 Oct 25 |
6.40000 +0.27 |
6.43 | 6.18 | 6.18 | 97,128 |
| 14 Oct 25 |
6.13000 -0.09 |
6.28 | 6.11 | 6.11 | 124,952 |
| 13 Oct 25 |
6.22000 +0.14 |
6.29 | 6.12 | 6.18 | 105,097 |
| 10 Oct 25 |
6.08000 -0.07 |
6.40 | 6.06 | 6.25 | 118,360 |
| 09 Oct 25 |
6.15000 -0.04 |
6.31 | 6.12 | 6.17 | 122,759 |
| 08 Oct 25 |
6.19000 +0.27 |
6.22 | 5.97 | 5.98 | 101,078 |
| 07 Oct 25 |
5.92000 -0.36 |
6.42 | 5.90 | 6.28 | 113,139 |
| 06 Oct 25 |
6.28000 -0.12 |
6.44 | 6.25 | 6.43 | 92,659 |
| 03 Oct 25 |
6.40000 +0.11 |
6.54 | 6.30 | 6.31 | 113,312 |
| 02 Oct 25 |
6.29000 +0.05 |
6.34 | 6.23 | 6.24 | 92,976 |
| 01 Oct 25 |
6.24000 -0.22 |
6.39 | 6.05 | 6.39 | 191,699 |
| 30 Sep 25 |
6.46000 +0.10 |
6.48 | 6.27 | 6.32 | 127,363 |
| 29 Sep 25 |
6.36000 -0.10 |
6.54 | 6.33 | 6.49 | 123,843 |
| 26 Sep 25 |
6.46000 -0.02 |
6.55 | 6.43 | 6.47 | 68,680 |
| 25 Sep 25 |
6.48000 -0.01 |
6.55 | 6.34 | 6.43 | 125,493 |
| 24 Sep 25 |
6.49000 +0.02 |
6.62 | 6.44 | 6.48 | 118,120 |
| 23 Sep 25 |
6.47000 -0.28 |
6.76 | 6.45 | 6.74 | 153,018 |
| 22 Sep 25 |
6.75000 +0.36 |
6.81 | 6.35 | 6.42 | 217,227 |
| 19 Sep 25 |
6.39000 -0.08 |
6.71 | 6.33 | 6.54 | 494,599 |
| 18 Sep 25 |
6.47000 +0.23 |
6.52 | 6.35 | 6.39 | 188,822 |
| 17 Sep 25 |
6.24000 +0.25 |
6.50 | 6.15 | 6.16 | 224,925 |
| 16 Sep 25 |
5.99000 -0.05 |
6.07 | 5.94 | 6.07 | 107,198 |
| 15 Sep 25 |
6.04000 +0.25 |
6.07 | 5.80 | 5.80 | 195,300 |
| 12 Sep 25 |
5.79000 -0.02 |
5.87 | 5.75 | 5.83 | 165,196 |
| 11 Sep 25 |
5.81000 +0.26 |
5.83 | 5.51 | 5.53 | 98,273 |
| 10 Sep 25 |
5.55000 -0.12 |
5.75 | 5.54 | 5.68 | 190,591 |
| 09 Sep 25 |
5.67000 -0.08 |
5.76 | 5.66 | 5.73 | 63,015 |
| 08 Sep 25 |
5.75000 +0.18 |
5.78 | 5.58 | 5.60 | 149,628 |
| 05 Sep 25 |
5.57000 +0.07 |
5.73 | 5.49 | 5.57 | 123,012 |
| 04 Sep 25 |
5.50000 +0.17 |
5.52 | 5.34 | 5.37 | 80,448 |
| 03 Sep 25 |
5.33000 +0.01 |
5.45 | 5.30 | 5.34 | 65,262 |
| 02 Sep 25 |
5.32000 -0.15 |
5.44 | 5.27 | 5.38 | 113,787 |
| 29 Aug 25 |
5.47000 +0.30 |
5.68 | 5.21 | 5.21 | 214,785 |
| 28 Aug 25 |
5.17000 +0.02 |
5.24 | 5.16 | 5.18 | 106,499 |
| 27 Aug 25 |
5.15000 +0.01 |
5.33 | 5.12 | 5.13 | 77,844 |
| 26 Aug 25 |
5.14000 +0.03 |
5.30 | 5.06 | 5.12 | 90,789 |
| 25 Aug 25 |
5.11000 -0.08 |
5.19 | 5.08 | 5.16 | 65,724 |
| 22 Aug 25 |
5.19000 +0.30 |
5.23 | 4.89 | 4.89 | 162,031 |
| 21 Aug 25 |
4.89000 +0.00 |
4.91 | 4.80 | 4.85 | 88,031 |
| 20 Aug 25 |
4.89000 -0.02 |
4.94 | 4.85 | 4.86 | 65,675 |
| 19 Aug 25 |
4.91000 +0.00 |
4.98 | 4.83 | 4.83 | 179,591 |
| 18 Aug 25 |
4.91000 +0.01 |
4.94 | 4.76 | 4.78 | 368,404 |
| 15 Aug 25 |
4.90000 +0.05 |
4.95 | 4.78 | 4.83 | 78,514 |
| 14 Aug 25 |
4.85000 -0.07 |
4.95 | 4.76 | 4.92 | 105,410 |
| 13 Aug 25 |
4.92000 +0.12 |
5.10 | 4.80 | 4.80 | 151,310 |
| 12 Aug 25 |
4.80000 +0.30 |
4.85 | 4.51 | 4.51 | 137,639 |
| 11 Aug 25 |
4.50000 +0.00 |
4.63 | 4.46 | 4.56 | 187,732 |
| 08 Aug 25 |
4.50000 +0.11 |
4.56 | 4.27 | 4.42 | 122,352 |
| 07 Aug 25 |
4.39000 +0.26 |
4.80 | 4.15 | 4.16 | 567,313 |
| 06 Aug 25 |
4.13000 +0.02 |
4.22 | 4.10 | 4.11 | 113,592 |
| 05 Aug 25 |
4.11000 +0.01 |
4.24 | 4.10 | 4.10 | 103,013 |
| 04 Aug 25 |
4.10000 +0.13 |
4.18 | 3.98 | 3.99 | 112,206 |
| 01 Aug 25 |
3.97000 +0.00 |
4.00 | 3.85 | 3.90 | 183,037 |
| 31 Jul 25 |
3.97000 -0.10 |
4.06 | 3.93 | 4.05 | 104,298 |
| 30 Jul 25 |
4.07000 -0.01 |
4.16 | 4.01 | 4.11 | 119,365 |
| 29 Jul 25 |
4.08000 -0.05 |
4.19 | 4.04 | 4.16 | 143,776 |
| 28 Jul 25 |
4.13000 +0.01 |
4.19 | 4.11 | 4.16 | 118,452 |
| 25 Jul 25 |
4.12000 +0.02 |
4.16 | 4.07 | 4.11 | 82,924 |
| 24 Jul 25 |
4.10000 -0.04 |
4.13 | 4.05 | 4.10 | 74,614 |
| 23 Jul 25 |
4.14000 +0.02 |
4.18 | 4.06 | 4.16 | 165,578 |
| 22 Jul 25 |
4.12000 +0.05 |
4.21 | 4.06 | 4.06 | 118,414 |
| 21 Jul 25 |
4.07000 -0.03 |
4.18 | 4.05 | 4.13 | 63,369 |
| 18 Jul 25 |
4.10000 -0.06 |
4.20 | 4.05 | 4.20 | 126,176 |
| 17 Jul 25 |
4.16000 +0.02 |
4.28 | 4.16 | 4.17 | 121,057 |
| 16 Jul 25 |
4.14000 +0.09 |
4.14 | 3.97 | 4.07 | 123,401 |
| 15 Jul 25 |
4.05000 -0.08 |
4.21 | 4.04 | 4.19 | 106,977 |
| 14 Jul 25 |
4.13000 +0.05 |
4.18 | 4.06 | 4.06 | 140,806 |
| 11 Jul 25 |
4.08000 -0.18 |
4.29 | 4.07 | 4.23 | 84,083 |
| 10 Jul 25 |
4.26000 -0.13 |
4.39 | 4.26 | 4.38 | 96,242 |
| 09 Jul 25 |
4.39000 -0.03 |
4.45 | 4.37 | 4.42 | 84,977 |
| 08 Jul 25 |
4.42000 +0.00 |
4.58 | 4.41 | 4.45 | 144,941 |
| 07 Jul 25 |
4.42000 -0.12 |
4.58 | 4.41 | 4.46 | 124,617 |
| 03 Jul 25 |
4.54000 +0.08 |
4.72 | 4.49 | 4.50 | 225,980 |
| 02 Jul 25 |
4.46000 +0.05 |
4.51 | 4.34 | 4.41 | 125,867 |
| 01 Jul 25 |
4.41000 +0.04 |
4.49 | 4.30 | 4.34 | 99,420 |
| 30 Jun 25 |
4.37000 -0.07 |
4.46 | 4.26 | 4.46 | 162,054 |
| 27 Jun 25 |
4.44000 +0.01 |
4.46 | 4.30 | 4.46 | 520,522 |
| 26 Jun 25 |
4.43000 +0.10 |
4.49 | 4.34 | 4.36 | 96,105 |
| 25 Jun 25 |
4.33000 +0.14 |
4.34 | 4.18 | 4.20 | 143,015 |
| 24 Jun 25 |
4.18500 +0.05 |
4.32 | 4.09 | 4.11 | 889,828 |
| 23 Jun 25 |
4.14000 +0.17 |
4.14 | 3.92 | 3.98 | 294,223 |
| 20 Jun 25 |
3.97000 -0.12 |
4.16 | 3.95 | 4.13 | 129,368 |
| 18 Jun 25 |
4.09000 -0.11 |
4.22 | 4.04 | 4.20 | 182,961 |
| 17 Jun 25 |
4.20000 +0.08 |
4.23 | 4.07 | 4.07 | 375,126 |
| 16 Jun 25 |
4.12000 +0.08 |
4.16 | 4.09 | 4.10 | 279,128 |
| 13 Jun 25 |
4.04000 -0.23 |
4.25 | 4.02 | 4.19 | 277,619 |
| 12 Jun 25 |
4.27000 +0.00 |
4.31 | 4.22 | 4.25 | 62,904 |
| 11 Jun 25 |
4.27000 -0.12 |
4.50 | 4.25 | 4.50 | 98,570 |
| 10 Jun 25 |
4.39000 +0.06 |
4.46 | 4.32 | 4.36 | 85,884 |
| 09 Jun 25 |
4.33000 -0.12 |
4.48 | 4.31 | 4.46 | 77,712 |
| 06 Jun 25 |
4.45000 +0.24 |
4.46 | 4.22 | 4.25 | 160,247 |
| 05 Jun 25 |
4.21000 +0.05 |
4.22 | 4.17 | 4.19 | 115,133 |
| 04 Jun 25 |
4.16000 +0.09 |
4.18 | 4.03 | 4.03 | 129,060 |
| 03 Jun 25 |
4.07000 +0.13 |
4.13 | 3.92 | 3.93 | 146,734 |
| 02 Jun 25 |
3.94000 +0.00 |
3.95 | 3.84 | 3.93 | 93,011 |
| 30 May 25 |
3.94000 +0.02 |
3.97 | 3.86 | 3.88 | 138,786 |
| 29 May 25 |
3.92000 +0.05 |
4.01 | 3.86 | 3.91 | 70,794 |
| 28 May 25 |
3.87000 -0.07 |
4.01 | 3.84 | 3.92 | 125,092 |
| 27 May 25 |
3.94000 +0.09 |
4.10 | 3.88 | 3.91 | 99,298 |
| 23 May 25 |
3.85000 -0.08 |
3.96 | 3.83 | 3.85 | 73,146 |
| 22 May 25 |
3.93000 +0.06 |
4.05 | 3.81 | 3.82 | 202,058 |
| 21 May 25 |
3.87000 -0.03 |
3.94 | 3.81 | 3.81 | 97,109 |
| 20 May 25 |
3.90000 -0.05 |
3.97 | 3.88 | 3.92 | 135,469 |
| 19 May 25 |
3.95000 -0.19 |
4.08 | 3.84 | 4.00 | 504,129 |
| 16 May 25 |
4.14000 -0.02 |
4.22 | 4.10 | 4.12 | 194,231 |
| 15 May 25 |
4.16000 +0.08 |
4.17 | 4.03 | 4.04 | 106,851 |
| 14 May 25 |
4.08000 +0.03 |
4.09 | 4.02 | 4.02 | 75,774 |
| 13 May 25 |
4.05000 +0.04 |
4.09 | 3.97 | 4.06 | 88,657 |
| 12 May 25 |
4.01000 +0.02 |
4.12 | 3.92 | 4.12 | 321,413 |
| 09 May 25 |
3.99000 +0.00 |
4.02 | 3.85 | 4.00 | 116,423 |
| 08 May 25 |
3.99000 +0.36 |
4.00 | 3.70 | 3.82 | 171,955 |
| 07 May 25 |
3.63000 +0.09 |
3.63 | 3.48 | 3.59 | 88,480 |
| 06 May 25 |
3.54000 -0.11 |
3.61 | 3.52 | 3.60 | 45,275 |
| 05 May 25 |
3.65000 -0.05 |
3.72 | 3.61 | 3.64 | 54,880 |
| 02 May 25 |
3.70000 +0.09 |
3.72 | 3.60 | 3.66 | 52,002 |
| 01 May 25 |
3.61000 -0.12 |
3.84 | 3.61 | 3.77 | 75,646 |
| 30 Apr 25 |
3.73000 -0.03 |
3.74 | 3.56 | 3.67 | 65,698 |
| 29 Apr 25 |
3.76000 +0.06 |
3.78 | 3.68 | 3.68 | 36,917 |
| 28 Apr 25 |
3.70000 +0.01 |
3.78 | 3.64 | 3.67 | 45,094 |
| 25 Apr 25 |
3.69000 +0.07 |
3.70 | 3.56 | 3.59 | 58,402 |
| 24 Apr 25 |
3.62000 +0.11 |
3.63 | 3.54 | 3.54 | 72,581 |
| 23 Apr 25 |
3.51000 +0.04 |
3.68 | 3.49 | 3.59 | 73,825 |
| 22 Apr 25 |
3.47000 +0.05 |
3.54 | 3.40 | 3.46 | 115,717 |
| 21 Apr 25 |
3.42000 -0.05 |
3.44 | 3.31 | 3.42 | 81,396 |
| 17 Apr 25 |
3.47000 +0.04 |
3.49 | 3.35 | 3.43 | 130,974 |
| 16 Apr 25 |
3.43000 +0.02 |
3.48 | 3.34 | 3.39 | 69,164 |
| 15 Apr 25 |
3.41000 -0.01 |
3.51 | 3.38 | 3.40 | 59,659 |
| 14 Apr 25 |
3.42000 -0.09 |
3.58 | 3.37 | 3.57 | 66,898 |
| 11 Apr 25 |
3.51000 -0.01 |
3.54 | 3.41 | 3.50 | 98,868 |
| 10 Apr 25 |
3.52000 -0.25 |
3.73 | 3.49 | 3.67 | 98,484 |
| 09 Apr 25 |
3.77000 +0.22 |
4.01 | 3.54 | 3.54 | 207,227 |
| 08 Apr 25 |
3.55000 -0.24 |
4.00 | 3.52 | 3.93 | 94,370 |
| 07 Apr 25 |
3.79000 -0.06 |
4.10 | 3.62 | 3.70 | 116,411 |
| 04 Apr 25 |
3.85000 +0.00 |
3.88 | 3.65 | 3.75 | 112,949 |
| 03 Apr 25 |
3.85000 -0.34 |
3.97 | 3.76 | 3.97 | 137,470 |
| 02 Apr 25 |
4.19000 +0.02 |
4.22 | 4.10 | 4.10 | 87,787 |
| 01 Apr 25 |
4.17000 +0.08 |
4.20 | 4.03 | 4.07 | 69,840 |
| 31 Mar 25 |
4.09000 -0.05 |
4.10 | 3.98 | 4.07 | 86,415 |
| 28 Mar 25 |
4.14000 -0.18 |
4.34 | 4.11 | 4.34 | 50,927 |
| 27 Mar 25 |
4.32000 -0.03 |
4.38 | 4.29 | 4.38 | 58,534 |
| 26 Mar 25 |
4.35000 -0.12 |
4.48 | 4.31 | 4.47 | 53,144 |
| 25 Mar 25 |
4.47000 -0.04 |
4.56 | 4.47 | 4.54 | 50,319 |
| 24 Mar 25 |
4.51000 +0.04 |
4.56 | 4.46 | 4.52 | 48,606 |
| 21 Mar 25 |
4.47000 +0.01 |
4.51 | 4.37 | 4.40 | 138,099 |
| 20 Mar 25 |
4.46000 -0.10 |
4.56 | 4.44 | 4.50 | 52,633 |
| 19 Mar 25 |
4.56000 +0.10 |
4.66 | 4.46 | 4.46 | 83,462 |
| 18 Mar 25 |
4.46000 -0.01 |
4.49 | 4.31 | 4.38 | 113,539 |
| 17 Mar 25 |
4.47000 +0.16 |
4.50 | 4.28 | 4.28 | 94,500 |
| 14 Mar 25 |
4.31000 +0.09 |
4.36 | 4.25 | 4.25 | 102,551 |
| 13 Mar 25 |
4.22000 -0.14 |
4.36 | 4.20 | 4.32 | 46,206 |
| 12 Mar 25 |
4.36000 +0.09 |
4.46 | 4.25 | 4.31 | 111,600 |
| 11 Mar 25 |
4.27000 -0.13 |
4.41 | 4.19 | 4.41 | 151,411 |
| 10 Mar 25 |
4.40000 -0.27 |
4.61 | 4.40 | 4.59 | 81,692 |
| 07 Mar 25 |
4.67000 -0.04 |
4.74 | 4.57 | 4.71 | 75,628 |
| 06 Mar 25 |
4.71000 -0.12 |
4.80 | 4.62 | 4.70 | 138,370 |
| 05 Mar 25 |
4.83000 +0.00 |
4.90 | 4.75 | 4.84 | 85,862 |
| 04 Mar 25 |
4.83000 +0.19 |
4.86 | 4.50 | 4.58 | 177,351 |
| 03 Mar 25 |
4.64000 -0.18 |
4.82 | 4.63 | 4.81 | 103,775 |
| 28 Feb 25 |
4.82000 -0.10 |
4.92 | 4.76 | 4.92 | 125,855 |
| 27 Feb 25 |
4.92000 -0.10 |
5.07 | 4.91 | 5.01 | 117,917 |
| 26 Feb 25 |
5.02000 -0.05 |
5.19 | 4.99 | 5.05 | 225,159 |
| 25 Feb 25 |
5.07000 -0.08 |
5.24 | 5.07 | 5.09 | 220,732 |
| 24 Feb 25 |
5.15000 -0.10 |
5.39 | 4.96 | 5.31 | 212,926 |
| 21 Feb 25 |
5.25000 +0.25 |
5.54 | 5.02 | 5.40 | 431,098 |
| 20 Feb 25 |
5.00000 -0.16 |
5.13 | 4.89 | 5.13 | 162,027 |
| 19 Feb 25 |
5.16000 -0.13 |
5.32 | 5.05 | 5.32 | 204,271 |
| 18 Feb 25 |
5.29000 -0.02 |
5.48 | 5.10 | 5.40 | 340,692 |
| 14 Feb 25 |
5.31000 -0.18 |
5.58 | 5.30 | 5.50 | 133,752 |
| 13 Feb 25 |
5.49000 +0.19 |
5.50 | 5.28 | 5.35 | 131,589 |
| 12 Feb 25 |
5.30000 +0.00 |
5.36 | 5.18 | 5.19 | 74,982 |
| 11 Feb 25 |
5.30000 +0.05 |
5.34 | 5.20 | 5.20 | 132,470 |
| 10 Feb 25 |
5.25000 +0.10 |
5.30 | 5.20 | 5.20 | 68,278 |
| 07 Feb 25 |
5.15000 +0.01 |
5.16 | 5.02 | 5.13 | 105,661 |
| 06 Feb 25 |
5.14000 -0.09 |
5.27 | 5.13 | 5.27 | 33,367 |
| 05 Feb 25 |
5.23000 +0.11 |
5.23 | 5.13 | 5.14 | 53,715 |
| 04 Feb 25 |
5.12000 +0.09 |
5.16 | 4.98 | 4.98 | 96,916 |
| 03 Feb 25 |
5.03000 -0.01 |
5.06 | 4.81 | 4.90 | 77,068 |
| 31 Jan 25 |
5.04000 -0.11 |
5.19 | 4.99 | 5.16 | 111,781 |
| 30 Jan 25 |
5.15000 -0.02 |
5.24 | 5.12 | 5.24 | 54,974 |
| 29 Jan 25 |
5.17000 -0.26 |
5.37 | 5.06 | 5.37 | 81,659 |
| 28 Jan 25 |
5.43000 +0.46 |
5.49 | 4.97 | 4.98 | 257,502 |
| 27 Jan 25 |
4.97000 +0.07 |
5.20 | 4.79 | 4.84 | 116,695 |
| 24 Jan 25 |
4.90000 -0.07 |
5.00 | 4.90 | 4.91 | 64,849 |
| 23 Jan 25 |
4.97000 +0.02 |
4.97 | 4.85 | 4.90 | 88,475 |
| 22 Jan 25 |
4.95000 +0.01 |
5.06 | 4.91 | 4.93 | 122,253 |
| 21 Jan 25 |
4.94000 +0.01 |
5.03 | 4.94 | 4.98 | 91,000 |
| 17 Jan 25 |
4.93000 +0.00 |
5.00 | 4.88 | 5.00 | 119,863 |
| 16 Jan 25 |
4.93000 -0.16 |
5.09 | 4.91 | 5.07 | 119,935 |
| 15 Jan 25 |
5.09000 +0.13 |
5.18 | 5.01 | 5.10 | 82,768 |
| 14 Jan 25 |
4.96000 +0.05 |
5.02 | 4.88 | 4.94 | 91,729 |
| 13 Jan 25 |
4.91000 -0.01 |
4.96 | 4.82 | 4.88 | 118,707 |
| 10 Jan 25 |
4.92000 +0.01 |
4.97 | 4.67 | 4.78 | 127,596 |
| 08 Jan 25 |
4.91000 -0.25 |
5.15 | 4.85 | 5.15 | 187,322 |
| 07 Jan 25 |
5.16000 +0.26 |
5.60 | 4.90 | 4.90 | 501,538 |
| 06 Jan 25 |
4.90000 -0.05 |
5.04 | 4.89 | 4.95 | 121,595 |
| 03 Jan 25 |
4.95000 +0.10 |
4.97 | 4.80 | 4.89 | 75,418 |
| 02 Jan 25 |
4.85000 -0.14 |
5.09 | 4.85 | 5.03 | 79,125 |
| 31 Dec 24 |
4.99000 +0.01 |
5.05 | 4.89 | 5.03 | 79,537 |
| 30 Dec 24 |
4.98000 -0.03 |
5.04 | 4.81 | 4.97 | 130,804 |
| 27 Dec 24 |
5.01000 -0.16 |
5.14 | 4.82 | 5.10 | 133,358 |
| 26 Dec 24 |
5.17000 +0.09 |
5.17 | 5.04 | 5.06 | 234,555 |
| 24 Dec 24 |
5.08000 -0.12 |
5.21 | 5.03 | 5.21 | 80,139 |
| 23 Dec 24 |
5.20000 +0.00 |
5.23 | 5.04 | 5.20 | 239,806 |
| 20 Dec 24 |
5.20000 +0.01 |
5.30 | 5.08 | 5.08 | 258,343 |
| 19 Dec 24 |
5.19000 -0.21 |
5.57 | 5.17 | 5.55 | 105,326 |
| 18 Dec 24 |
5.40000 -0.50 |
5.96 | 5.38 | 5.96 | 144,484 |
| 17 Dec 24 |
5.90000 +0.02 |
5.91 | 5.83 | 5.86 | 78,561 |
| 16 Dec 24 |
5.88000 +0.00 |
5.97 | 5.86 | 5.89 | 86,075 |
| 13 Dec 24 |
5.88000 -0.21 |
6.09 | 5.77 | 6.09 | 81,881 |
| 12 Dec 24 |
6.09000 -0.24 |
6.29 | 6.04 | 6.29 | 83,126 |
| 11 Dec 24 |
6.33000 -0.05 |
6.48 | 6.28 | 6.46 | 101,139 |
| 10 Dec 24 |
6.38000 -0.15 |
6.64 | 6.25 | 6.48 | 227,837 |
| 09 Dec 24 |
6.53000 +0.52 |
6.60 | 5.97 | 6.01 | 218,828 |
| 06 Dec 24 |
6.01000 +0.07 |
6.03 | 5.95 | 5.98 | 103,429 |
| 05 Dec 24 |
5.94000 -0.06 |
6.01 | 5.80 | 5.85 | 122,471 |
| 04 Dec 24 |
6.00000 +0.15 |
6.08 | 5.84 | 5.84 | 160,348 |
| 03 Dec 24 |
5.85000 -0.15 |
5.99 | 5.84 | 5.95 | 71,999 |
| 02 Dec 24 |
6.00000 +0.08 |
6.03 | 5.91 | 5.91 | 105,386 |
| 29 Nov 24 |
5.92000 +0.04 |
5.95 | 5.88 | 5.88 | 27,628 |
| 27 Nov 24 |
5.88000 +0.08 |
5.89 | 5.80 | 5.81 | 56,979 |
| 26 Nov 24 |
5.80000 -0.11 |
5.89 | 5.78 | 5.86 | 72,927 |
| 25 Nov 24 |
5.91000 +0.12 |
6.05 | 5.84 | 5.84 | 91,805 |
| 22 Nov 24 |
5.79000 +0.24 |
5.92 | 5.53 | 5.53 | 108,192 |
| 21 Nov 24 |
5.55000 +0.11 |
5.61 | 5.45 | 5.46 | 74,309 |
| 20 Nov 24 |
5.44000 +0.00 |
5.46 | 5.34 | 5.46 | 120,853 |
| 19 Nov 24 |
5.44000 -0.03 |
5.54 | 5.33 | 5.47 | 154,179 |
| 18 Nov 24 |
5.47000 -0.01 |
5.54 | 5.31 | 5.50 | 313,355 |
| 15 Nov 24 |
5.48000 -0.20 |
5.71 | 5.39 | 5.71 | 200,062 |
| 14 Nov 24 |
5.68000 -0.15 |
5.87 | 5.65 | 5.87 | 111,367 |
| 13 Nov 24 |
5.83000 +0.05 |
5.95 | 5.79 | 5.83 | 124,714 |
| 12 Nov 24 |
5.78000 -0.19 |
5.99 | 5.77 | 5.89 | 160,914 |
| 11 Nov 24 |
5.97000 +0.04 |
5.97 | 5.82 | 5.90 | 108,284 |
| 08 Nov 24 |
5.93000 -0.10 |
6.08 | 5.92 | 6.07 | 108,448 |
| 07 Nov 24 |
6.03000 -0.34 |
6.32 | 5.76 | 6.07 | 252,068 |
| 06 Nov 24 |
6.37000 +0.31 |
6.58 | 6.12 | 6.46 | 374,479 |
| 05 Nov 24 |
6.06000 +0.11 |
6.13 | 5.94 | 5.98 | 143,908 |
| 04 Nov 24 |
5.95000 -0.05 |
6.08 | 5.95 | 5.99 | 60,205 |
| 01 Nov 24 |
6.00000 +0.12 |
6.02 | 5.88 | 5.91 | 58,940 |
| 31 Oct 24 |
5.88000 -0.07 |
5.95 | 5.80 | 5.87 | 80,807 |
| 30 Oct 24 |
5.95000 -0.09 |
6.20 | 5.94 | 6.05 | 95,850 |
| 29 Oct 24 |
6.04000 +0.11 |
6.09 | 5.90 | 5.93 | 252,040 |
| 28 Oct 24 |
5.93000 +0.11 |
5.95 | 5.88 | 5.91 | 62,935 |
| 25 Oct 24 |
5.82000 -0.02 |
5.94 | 5.82 | 5.91 | 51,533 |
| 24 Oct 24 |
5.84000 +0.02 |
5.85 | 5.79 | 5.85 | 68,941 |
| 23 Oct 24 |
5.82000 -0.12 |
5.92 | 5.76 | 5.92 | 69,665 |
| 22 Oct 24 |
5.94000 -0.04 |
6.00 | 5.92 | 6.00 | 79,537 |
| 21 Oct 24 |
5.98000 +0.01 |
6.00 | 5.92 | 5.98 | 79,451 |
| 18 Oct 24 |
5.97000 +0.01 |
6.03 | 5.92 | 5.99 | 111,505 |
| 17 Oct 24 |
5.96000 -0.03 |
6.01 | 5.87 | 6.01 | 59,264 |
| 16 Oct 24 |
5.99000 -0.03 |
6.10 | 5.96 | 6.08 | 85,150 |
| 15 Oct 24 |
6.02000 +0.04 |
6.06 | 5.92 | 5.97 | 139,316 |
| 14 Oct 24 |
5.98000 -0.03 |
6.02 | 5.91 | 6.02 | 63,299 |
| 11 Oct 24 |
6.01000 +0.06 |
6.05 | 5.91 | 5.93 | 75,060 |
| 10 Oct 24 |
5.95000 +0.00 |
5.95 | 5.76 | 5.83 | 66,063 |
| 09 Oct 24 |
5.95000 +0.02 |
6.01 | 5.85 | 5.95 | 67,637 |
| 08 Oct 24 |
5.93000 +0.00 |
6.00 | 5.89 | 5.93 | 63,874 |
| 07 Oct 24 |
5.93000 -0.07 |
5.98 | 5.91 | 5.96 | 58,320 |
| 04 Oct 24 |
6.00000 +0.21 |
6.08 | 5.82 | 5.87 | 90,329 |
| 03 Oct 24 |
5.79000 -0.03 |
5.85 | 5.75 | 5.75 | 64,354 |
| 02 Oct 24 |
5.82000 -0.01 |
5.91 | 5.76 | 5.80 | 81,682 |
| 01 Oct 24 |
5.83000 -0.05 |
5.88 | 5.71 | 5.87 | 112,645 |
| 30 Sep 24 |
5.88000 +0.08 |
5.95 | 5.81 | 5.81 | 111,197 |
| 27 Sep 24 |
5.80000 +0.00 |
5.93 | 5.74 | 5.88 | 78,843 |
| 26 Sep 24 |
5.80000 +0.11 |
5.85 | 5.66 | 5.80 | 68,910 |
| 25 Sep 24 |
5.69000 -0.04 |
5.74 | 5.62 | 5.74 | 53,558 |
| 24 Sep 24 |
5.73000 +0.04 |
5.74 | 5.60 | 5.74 | 80,957 |
| 23 Sep 24 |
5.69000 -0.18 |
5.86 | 5.65 | 5.86 | 70,061 |
| 20 Sep 24 |
5.87000 -0.16 |
6.07 | 5.80 | 5.98 | 331,735 |
| 19 Sep 24 |
6.03000 +0.21 |
6.04 | 5.87 | 6.02 | 128,238 |
| 18 Sep 24 |
5.82000 +0.08 |
5.95 | 5.67 | 5.72 | 111,487 |
| 17 Sep 24 |
5.74000 +0.03 |
5.88 | 5.63 | 5.82 | 104,923 |
| 16 Sep 24 |
5.71000 +0.12 |
5.72 | 5.57 | 5.60 | 178,577 |
| 13 Sep 24 |
5.59000 +0.03 |
5.62 | 5.48 | 5.60 | 104,695 |
| 12 Sep 24 |
5.56000 +0.15 |
5.59 | 5.40 | 5.45 | 91,202 |
| 11 Sep 24 |
5.41000 +0.04 |
5.43 | 5.27 | 5.32 | 56,456 |
| 10 Sep 24 |
5.37000 +0.06 |
5.41 | 5.27 | 5.33 | 61,759 |
| 09 Sep 24 |
5.31000 +0.10 |
5.35 | 5.21 | 5.21 | 92,956 |
| 06 Sep 24 |
5.21000 -0.12 |
5.41 | 5.15 | 5.32 | 136,668 |
| 05 Sep 24 |
5.33000 +0.01 |
5.36 | 5.26 | 5.33 | 67,773 |
| 04 Sep 24 |
5.32000 +0.00 |
5.41 | 5.23 | 5.30 | 74,263 |
| 03 Sep 24 |
5.32000 -0.21 |
5.55 | 5.23 | 5.46 | 140,248 |
| 30 Aug 24 |
5.53000 -0.05 |
5.64 | 5.48 | 5.60 | 562,418 |
| 29 Aug 24 |
5.58000 +0.08 |
5.65 | 5.49 | 5.55 | 126,296 |
| 28 Aug 24 |
5.50000 -0.10 |
5.57 | 5.40 | 5.55 | 77,463 |
| 27 Aug 24 |
5.60000 -0.12 |
5.68 | 5.47 | 5.64 | 83,548 |
| 26 Aug 24 |
5.72000 +0.20 |
5.74 | 5.55 | 5.60 | 150,324 |
| 23 Aug 24 |
5.52000 +0.29 |
5.57 | 5.29 | 5.30 | 104,893 |
| 22 Aug 24 |
5.23000 -0.23 |
5.45 | 5.22 | 5.45 | 83,350 |
| 21 Aug 24 |
5.46000 +0.11 |
5.46 | 5.25 | 5.35 | 117,749 |
| 20 Aug 24 |
5.35000 -0.11 |
5.48 | 5.22 | 5.33 | 203,740 |
| 19 Aug 24 |
5.46000 +0.00 |
5.50 | 4.71 | 5.02 | 504,417 |
| 16 Aug 24 |
5.46000 +0.14 |
5.48 | 5.35 | 5.35 | 108,031 |
| 15 Aug 24 |
5.32000 +0.00 |
5.47 | 5.31 | 5.45 | 106,740 |
| 14 Aug 24 |
5.32000 -0.08 |
5.45 | 5.21 | 5.45 | 100,717 |
| 13 Aug 24 |
5.40000 +0.27 |
5.45 | 5.17 | 5.18 | 185,859 |
| 12 Aug 24 |
5.13000 -0.13 |
5.27 | 5.00 | 5.27 | 236,989 |
| 09 Aug 24 |
5.26000 -0.13 |
5.52 | 5.10 | 5.38 | 211,865 |
| 08 Aug 24 |
5.39000 +0.01 |
5.54 | 5.25 | 5.49 | 541,607 |
| 07 Aug 24 |
5.38000 -0.06 |
5.63 | 5.36 | 5.55 | 114,794 |
| 06 Aug 24 |
5.44000 +0.08 |
5.48 | 5.32 | 5.38 | 112,670 |
| 05 Aug 24 |
5.36000 -0.36 |
5.53 | 5.27 | 5.39 | 186,976 |
| 02 Aug 24 |
5.72000 -0.19 |
5.77 | 5.58 | 5.66 | 171,622 |
| 01 Aug 24 |
5.91000 -0.27 |
6.23 | 5.81 | 6.20 | 136,163 |
| 31 Jul 24 |
6.18000 +0.03 |
6.28 | 6.08 | 6.17 | 187,662 |
| 30 Jul 24 |
6.15000 +0.17 |
6.18 | 5.94 | 6.03 | 120,837 |
| 29 Jul 24 |
5.98000 -0.16 |
6.15 | 5.88 | 6.15 | 108,154 |
| 26 Jul 24 |
6.14000 +0.17 |
6.16 | 5.97 | 6.09 | 137,983 |
| 25 Jul 24 |
5.97000 +0.22 |
6.09 | 5.75 | 5.81 | 202,523 |
| 24 Jul 24 |
5.75000 -0.19 |
5.99 | 5.74 | 5.89 | 187,597 |
| 23 Jul 24 |
5.94000 +0.18 |
5.97 | 5.74 | 5.75 | 127,518 |
| 22 Jul 24 |
5.76000 +0.30 |
5.78 | 5.41 | 5.55 | 159,695 |
| 19 Jul 24 |
5.46000 -0.05 |
5.57 | 5.45 | 5.51 | 108,417 |
| 18 Jul 24 |
5.51000 -0.20 |
5.77 | 5.47 | 5.67 | 130,330 |
| 17 Jul 24 |
5.71000 -0.06 |
5.75 | 5.55 | 5.67 | 191,749 |
| 16 Jul 24 |
5.77000 +0.25 |
5.82 | 5.58 | 5.62 | 207,038 |
| 15 Jul 24 |
5.52000 +0.07 |
5.58 | 5.42 | 5.52 | 138,395 |
| 12 Jul 24 |
5.45000 +0.05 |
5.55 | 5.39 | 5.47 | 137,326 |
| 11 Jul 24 |
5.40000 +0.26 |
5.41 | 5.14 | 5.31 | 292,587 |
| 10 Jul 24 |
5.14000 -0.08 |
5.32 | 5.02 | 5.24 | 178,176 |
| 09 Jul 24 |
5.22000 -0.19 |
5.39 | 5.18 | 5.39 | 81,642 |
| 08 Jul 24 |
5.41000 +0.03 |
5.47 | 5.32 | 5.43 | 141,352 |
| 05 Jul 24 |
5.38000 -0.09 |
5.45 | 5.35 | 5.45 | 114,151 |
| 03 Jul 24 |
5.47000 -0.12 |
5.61 | 5.45 | 5.59 | 85,164 |
| 02 Jul 24 |
5.59000 -0.25 |
5.66 | 4.92 | 5.27 | 672,905 |
| 01 Jul 24 |
5.84000 -0.12 |
5.96 | 5.74 | 5.96 | 209,820 |
| 28 Jun 24 |
5.96000 +0.16 |
5.98 | 5.82 | 5.87 | 1,221,073 |
| 27 Jun 24 |
5.80000 +0.07 |
5.90 | 5.76 | 5.76 | 87,574 |
| 26 Jun 24 |
5.73000 +0.00 |
5.82 | 5.72 | 5.72 | 180,793 |
| 25 Jun 24 |
5.73000 +0.03 |
5.76 | 5.57 | 5.65 | 182,126 |
| 24 Jun 24 |
5.70000 -0.12 |
5.84 | 5.69 | 5.81 | 252,331 |
| 21 Jun 24 |
5.82000 +0.20 |
5.82 | 5.58 | 5.62 | 247,784 |
| 20 Jun 24 |
5.62000 +0.10 |
5.67 | 5.40 | 5.50 | 147,638 |
| 18 Jun 24 |
5.52000 -0.10 |
5.68 | 5.52 | 5.64 | 117,334 |
| 17 Jun 24 |
5.62000 -0.10 |
5.75 | 5.57 | 5.68 | 160,196 |
| 14 Jun 24 |
5.72000 -0.29 |
5.97 | 5.69 | 5.94 | 122,879 |
| 13 Jun 24 |
6.01000 -0.10 |
6.10 | 5.96 | 6.10 | 161,601 |
| 12 Jun 24 |
6.11000 +0.10 |
6.33 | 6.04 | 6.20 | 198,695 |
| 11 Jun 24 |
6.01000 +0.08 |
6.02 | 5.83 | 5.91 | 139,538 |
| 10 Jun 24 |
5.93000 +0.04 |
5.98 | 5.76 | 5.81 | 185,209 |
| 07 Jun 24 |
5.89000 +0.00 |
5.94 | 5.72 | 5.84 | 158,292 |
| 06 Jun 24 |
5.89000 +0.12 |
5.91 | 5.73 | 5.73 | 196,746 |
| 05 Jun 24 |
5.77000 +0.13 |
5.79 | 5.57 | 5.70 | 118,030 |
| 04 Jun 24 |
5.64000 -0.12 |
5.79 | 5.55 | 5.74 | 246,202 |
| 03 Jun 24 |
5.76000 -0.09 |
5.93 | 5.70 | 5.92 | 230,018 |
| 31 May 24 |
5.85000 -0.24 |
6.14 | 5.76 | 6.14 | 385,757 |
| 30 May 24 |
6.09000 -0.21 |
6.38 | 6.07 | 6.31 | 190,208 |
| 29 May 24 |
6.30000 -0.04 |
6.37 | 6.21 | 6.24 | 157,039 |
| 28 May 24 |
6.34000 +0.08 |
6.40 | 6.22 | 6.33 | 224,411 |
| 24 May 24 |
6.26000 +0.13 |
6.26 | 6.10 | 6.17 | 173,968 |
| 23 May 24 |
6.13000 -0.05 |
6.25 | 6.10 | 6.25 | 154,078 |
| 22 May 24 |
6.18000 -0.11 |
6.26 | 6.12 | 6.26 | 181,473 |
| 21 May 24 |
6.29000 -0.23 |
6.51 | 6.28 | 6.48 | 148,024 |
| 20 May 24 |
6.52000 +0.15 |
6.62 | 6.36 | 6.36 | 291,650 |
| 17 May 24 |
6.37000 -0.60 |
6.80 | 6.34 | 6.65 | 1,335,945 |
| 16 May 24 |
6.97000 -0.08 |
7.08 | 6.93 | 7.08 | 370,457 |
| 15 May 24 |
7.05000 +0.19 |
7.09 | 6.93 | 6.99 | 339,504 |
| 14 May 24 |
6.86000 +0.10 |
6.94 | 6.71 | 6.81 | 340,173 |
| 13 May 24 |
6.76000 -0.04 |
6.96 | 6.64 | 6.80 | 637,540 |
| 10 May 24 |
6.80000 -1.27 |
6.87 | 5.94 | 6.87 | 1,037,495 |
| 09 May 24 |
8.07000 +0.09 |
8.20 | 7.89 | 7.89 | 613,304 |
| 08 May 24 |
7.98000 +0.09 |
8.00 | 7.74 | 7.80 | 294,690 |
| 07 May 24 |
7.89000 -0.07 |
8.04 | 7.75 | 7.85 | 363,974 |
| 06 May 24 |
7.96000 +0.12 |
8.06 | 7.90 | 7.90 | 774,115 |
| 03 May 24 |
7.84000 +0.17 |
7.95 | 7.77 | 7.86 | 289,917 |
| 02 May 24 |
7.67000 +0.05 |
7.76 | 7.55 | 7.76 | 482,719 |
| 01 May 24 |
7.62000 +0.07 |
7.89 | 7.53 | 7.55 | 608,510 |
| 30 Apr 24 |
7.55000 -0.20 |
7.75 | 7.54 | 7.69 | 285,888 |
| 29 Apr 24 |
7.75000 -0.09 |
7.90 | 7.71 | 7.88 | 245,481 |
| 26 Apr 24 |
7.84000 +0.34 |
7.86 | 7.57 | 7.57 | 178,087 |
| 25 Apr 24 |
7.50000 +0.01 |
7.61 | 7.29 | 7.34 | 226,760 |
| 24 Apr 24 |
7.49000 -0.24 |
7.78 | 7.38 | 7.75 | 408,308 |
| 23 Apr 24 |
7.73000 +0.01 |
8.02 | 7.68 | 7.77 | 2,061,570 |
| 22 Apr 24 |
7.72000 +0.25 |
7.81 | 7.47 | 7.47 | 316,390 |
| 19 Apr 24 |
7.47000 -0.18 |
7.75 | 7.44 | 7.54 | 353,356 |
| 18 Apr 24 |
7.65000 -0.15 |
7.93 | 7.65 | 7.82 | 302,737 |
| 17 Apr 24 |
7.80000 +0.09 |
7.96 | 7.70 | 7.78 | 416,777 |
| 16 Apr 24 |
7.71000 -0.02 |
7.90 | 7.61 | 7.67 | 296,063 |
| 15 Apr 24 |
7.73000 -0.18 |
8.03 | 7.67 | 7.94 | 260,369 |
| 12 Apr 24 |
7.91000 -0.10 |
8.07 | 7.89 | 7.95 | 139,061 |
| 11 Apr 24 |
8.01000 +0.07 |
8.17 | 7.80 | 7.98 | 244,744 |
| 10 Apr 24 |
7.94000 -0.62 |
8.24 | 7.85 | 8.24 | 222,206 |
| 09 Apr 24 |
8.56000 +0.17 |
8.57 | 8.30 | 8.44 | 151,347 |
| 08 Apr 24 |
8.39000 +0.00 |
8.57 | 8.29 | 8.46 | 178,222 |
| 05 Apr 24 |
8.39000 +0.40 |
8.44 | 7.94 | 7.94 | 205,969 |
| 04 Apr 24 |
7.99000 +0.05 |
8.27 | 7.81 | 7.85 | 245,912 |
| 03 Apr 24 |
7.94000 -0.15 |
8.04 | 7.82 | 7.85 | 259,581 |
| 02 Apr 24 |
8.09000 +0.07 |
8.13 | 7.81 | 7.84 | 202,007 |
| 01 Apr 24 |
8.02000 -0.11 |
8.20 | 7.98 | 8.14 | 144,414 |
| 28 Mar 24 |
8.13000 +0.35 |
8.14 | 7.75 | 7.75 | 231,782 |
| 27 Mar 24 |
7.78000 +0.26 |
7.83 | 7.58 | 7.62 | 228,686 |
| 26 Mar 24 |
7.52000 +0.07 |
7.71 | 7.47 | 7.53 | 328,646 |
| 25 Mar 24 |
7.45000 -0.43 |
7.79 | 7.24 | 7.66 | 318,404 |
| 22 Mar 24 |
7.88000 -0.24 |
8.13 | 7.86 | 8.13 | 166,575 |
| 21 Mar 24 |
8.12000 -0.02 |
8.31 | 8.08 | 8.15 | 154,648 |
| 20 Mar 24 |
8.14000 +0.04 |
8.27 | 7.96 | 8.09 | 162,571 |
| 19 Mar 24 |
8.10000 +0.31 |
8.17 | 7.73 | 7.73 | 201,191 |
| 18 Mar 24 |
7.79000 +0.30 |
8.06 | 7.34 | 7.51 | 261,098 |
| 15 Mar 24 |
7.49000 +0.60 |
8.00 | 7.16 | 7.16 | 489,410 |
| 14 Mar 24 |
6.89000 -0.04 |
6.96 | 6.85 | 6.87 | 164,902 |
| 13 Mar 24 |
6.93000 +0.04 |
7.02 | 6.84 | 6.87 | 145,909 |
| 12 Mar 24 |
6.89000 +0.04 |
6.90 | 6.74 | 6.85 | 123,542 |
| 11 Mar 24 |
6.85000 -0.01 |
6.93 | 6.80 | 6.84 | 106,878 |
| 08 Mar 24 |
6.86000 +0.02 |
7.10 | 6.77 | 6.89 | 115,935 |
| 07 Mar 24 |
6.84000 +0.20 |
6.90 | 6.69 | 6.71 | 96,740 |
| 06 Mar 24 |
6.64000 +0.26 |
6.77 | 6.45 | 6.50 | 172,640 |
| 05 Mar 24 |
6.38000 -0.13 |
6.49 | 6.28 | 6.41 | 155,654 |
| 04 Mar 24 |
6.51000 -0.18 |
6.70 | 6.40 | 6.70 | 159,788 |
| 01 Mar 24 |
6.69000 +0.03 |
6.88 | 6.53 | 6.64 | 182,066 |
| 29 Feb 24 |
6.66000 +0.11 |
6.84 | 6.57 | 6.67 | 380,123 |
| 28 Feb 24 |
6.55000 -0.30 |
6.88 | 6.53 | 6.82 | 284,023 |
| 27 Feb 24 |
6.85000 -0.20 |
7.21 | 6.84 | 7.13 | 252,901 |
| 26 Feb 24 |
7.05000 +0.04 |
7.11 | 6.97 | 6.98 | 207,280 |
| 23 Feb 24 |
7.01000 -0.31 |
7.24 | 6.50 | 6.69 | 426,400 |
| 22 Feb 24 |
7.32000 -0.02 |
7.52 | 7.25 | 7.43 | 225,812 |
| 21 Feb 24 |
7.34000 -0.11 |
7.47 | 7.16 | 7.35 | 174,792 |
| 20 Feb 24 |
7.45000 -0.55 |
7.79 | 7.43 | 7.60 | 329,518 |
| 16 Feb 24 |
8.00000 -0.24 |
8.23 | 7.97 | 8.14 | 88,096 |
| 15 Feb 24 |
8.24000 +0.31 |
8.29 | 7.99 | 8.05 | 133,916 |
| 14 Feb 24 |
7.93000 +0.39 |
7.95 | 7.49 | 7.73 | 184,722 |
| 13 Feb 24 |
7.54000 -0.86 |
8.25 | 7.45 | 8.14 | 542,753 |
| 12 Feb 24 |
8.40000 +0.38 |
8.63 | 8.00 | 8.00 | 723,321 |
| 09 Feb 24 |
8.02000 +0.09 |
8.05 | 7.85 | 8.01 | 125,346 |
| 08 Feb 24 |
7.93000 +0.01 |
8.00 | 7.82 | 7.87 | 231,492 |
| 07 Feb 24 |
7.92000 -0.51 |
8.45 | 7.76 | 8.45 | 244,292 |
| 06 Feb 24 |
8.43000 +0.04 |
8.51 | 8.18 | 8.43 | 99,880 |
| 05 Feb 24 |
8.39000 -0.02 |
8.48 | 8.01 | 8.35 | 229,701 |
| 02 Feb 24 |
8.41000 +0.11 |
8.46 | 8.11 | 8.18 | 104,962 |
| 01 Feb 24 |
8.30000 +0.12 |
8.36 | 8.10 | 8.26 | 74,739 |
| 31 Jan 24 |
8.18000 -0.18 |
8.55 | 8.15 | 8.29 | 144,484 |
| 30 Jan 24 |
8.36000 -0.29 |
8.64 | 8.34 | 8.64 | 89,077 |
| 29 Jan 24 |
8.65000 +0.22 |
8.69 | 8.45 | 8.46 | 107,706 |
| 26 Jan 24 |
8.43000 +0.03 |
8.60 | 8.43 | 8.45 | 86,152 |
| 25 Jan 24 |
8.40000 -0.02 |
8.61 | 8.29 | 8.50 | 118,221 |
| 24 Jan 24 |
8.42000 -0.13 |
8.80 | 8.37 | 8.75 | 190,613 |
| 23 Jan 24 |
8.55000 +0.23 |
8.59 | 8.28 | 8.45 | 145,630 |
| 22 Jan 24 |
8.32000 +0.36 |
8.32 | 8.00 | 8.07 | 144,019 |
| 19 Jan 24 |
7.96000 +0.09 |
8.05 | 7.62 | 7.96 | 131,452 |
| 18 Jan 24 |
7.87000 +0.05 |
7.97 | 7.70 | 7.97 | 127,347 |
| 17 Jan 24 |
7.82000 -0.07 |
7.85 | 7.61 | 7.76 | 125,840 |
| 16 Jan 24 |
7.89000 -0.02 |
7.91 | 7.68 | 7.77 | 118,982 |
| 12 Jan 24 |
7.91000 -0.17 |
8.24 | 7.90 | 8.10 | 111,000 |
| 11 Jan 24 |
8.08000 -0.16 |
8.29 | 7.89 | 8.23 | 90,960 |
| 10 Jan 24 |
8.24000 +0.22 |
8.28 | 7.97 | 8.07 | 223,513 |
| 09 Jan 24 |
8.02000 +0.15 |
8.28 | 7.74 | 7.74 | 183,982 |
| 08 Jan 24 |
7.87000 +0.48 |
7.87 | 7.41 | 7.42 | 220,116 |
| 05 Jan 24 |
7.39000 +0.12 |
7.53 | 7.24 | 7.24 | 165,632 |
| 04 Jan 24 |
7.27000 +0.10 |
7.34 | 7.13 | 7.20 | 176,837 |
| 03 Jan 24 |
7.17000 -0.24 |
7.46 | 7.17 | 7.36 | 167,544 |
| 02 Jan 24 |
7.41000 -0.18 |
7.55 | 7.33 | 7.54 | 240,246 |
| 29 Dec 23 |
7.59000 -0.23 |
7.88 | 7.57 | 7.77 | 148,246 |
| 28 Dec 23 |
7.82000 +0.12 |
7.82 | 7.62 | 7.69 | 166,128 |
| 27 Dec 23 |
7.70000 +0.00 |
7.79 | 7.61 | 7.75 | 113,078 |
| 26 Dec 23 |
7.70000 +0.03 |
7.78 | 7.61 | 7.70 | 110,509 |
| 22 Dec 23 |
7.67000 +0.02 |
7.85 | 7.65 | 7.74 | 130,946 |
| 21 Dec 23 |
7.65000 +0.27 |
7.67 | 7.42 | 7.50 | 132,971 |
| 20 Dec 23 |
7.38000 -0.19 |
7.66 | 7.34 | 7.53 | 369,801 |
| 19 Dec 23 |
7.57000 +0.21 |
7.58 | 7.15 | 7.42 | 137,225 |
| 18 Dec 23 |
7.36000 -0.14 |
7.46 | 7.31 | 7.46 | 126,346 |
| 15 Dec 23 |
7.50000 -0.06 |
7.71 | 7.30 | 7.71 | 313,403 |
| 14 Dec 23 |
7.56000 +0.25 |
7.61 | 7.34 | 7.42 | 278,236 |
| 13 Dec 23 |
7.31000 +0.43 |
7.32 | 6.78 | 6.89 | 191,302 |
| 12 Dec 23 |
6.88000 -0.01 |
6.90 | 6.75 | 6.90 | 134,755 |
| 11 Dec 23 |
6.89000 -0.03 |
6.91 | 6.70 | 6.78 | 147,217 |
| 08 Dec 23 |
6.92000 +0.09 |
7.07 | 6.77 | 6.77 | 154,724 |
| 07 Dec 23 |
6.83000 +0.34 |
6.85 | 6.37 | 6.51 | 218,444 |
| 06 Dec 23 |
6.49000 +0.04 |
6.63 | 6.41 | 6.50 | 237,967 |
| 05 Dec 23 |
6.45000 +0.06 |
6.63 | 6.39 | 6.39 | 227,654 |
| 04 Dec 23 |
6.39000 +0.05 |
6.42 | 6.14 | 6.27 | 277,402 |
| 01 Dec 23 |
6.34000 +0.39 |
6.34 | 5.88 | 5.97 | 266,409 |
| 30 Nov 23 |
5.95000 -0.08 |
6.20 | 5.78 | 6.06 | 330,619 |
| 29 Nov 23 |
6.03000 +0.08 |
6.38 | 6.01 | 6.07 | 267,143 |
| 28 Nov 23 |
5.95000 +0.28 |
5.99 | 5.61 | 5.65 | 593,266 |
| 27 Nov 23 |
5.67000 -0.14 |
5.86 | 5.64 | 5.68 | 433,120 |
| 24 Nov 23 |
5.81000 +0.06 |
5.81 | 5.74 | 5.74 | 49,535 |
| 22 Nov 23 |
5.75000 +0.12 |
5.78 | 5.58 | 5.68 | 118,597 |
| 21 Nov 23 |
5.63000 -0.28 |
5.89 | 5.63 | 5.83 | 116,756 |
| 20 Nov 23 |
5.91000 +0.24 |
5.95 | 5.73 | 5.74 | 174,556 |
| 17 Nov 23 |
5.67000 -0.03 |
5.69 | 5.07 | 5.40 | 508,188 |
| 16 Nov 23 |
5.70000 -0.20 |
5.88 | 5.65 | 5.82 | 194,905 |
| 15 Nov 23 |
5.90000 +0.24 |
6.20 | 5.74 | 5.76 | 277,777 |
| 14 Nov 23 |
5.66000 +0.47 |
5.67 | 5.37 | 5.40 | 281,168 |
| 13 Nov 23 |
5.19000 -0.74 |
5.86 | 5.09 | 5.82 | 330,806 |
| 10 Nov 23 |
5.93000 +0.09 |
6.05 | 5.14 | 5.30 | 394,411 |
| 09 Nov 23 |
5.84000 -0.27 |
6.18 | 5.83 | 6.18 | 128,475 |
| 08 Nov 23 |
6.11000 +0.04 |
6.14 | 5.97 | 6.11 | 131,389 |
| 07 Nov 23 |
6.07000 +0.08 |
6.24 | 6.00 | 6.00 | 168,709 |
| 06 Nov 23 |
5.99000 -0.03 |
6.08 | 5.87 | 6.08 | 160,829 |
| 03 Nov 23 |
6.02000 +0.09 |
6.17 | 6.00 | 6.06 | 203,690 |
| 02 Nov 23 |
5.93000 +0.41 |
5.98 | 5.56 | 5.65 | 263,703 |
| 01 Nov 23 |
5.52000 -0.09 |
5.63 | 5.40 | 5.63 | 161,014 |
| 31 Oct 23 |
5.61000 +0.02 |
5.68 | 5.54 | 5.62 | 120,651 |
| 30 Oct 23 |
5.59000 -0.16 |
5.80 | 5.58 | 5.78 | 180,098 |
| 27 Oct 23 |
5.75000 -0.03 |
5.84 | 5.70 | 5.84 | 155,358 |
| 26 Oct 23 |
5.78000 +0.09 |
5.88 | 5.65 | 5.71 | 188,441 |
| 25 Oct 23 |
5.69000 -0.17 |
5.81 | 5.61 | 5.81 | 171,071 |
| 24 Oct 23 |
5.86000 +0.16 |
5.98 | 5.71 | 5.80 | 167,354 |
| 23 Oct 23 |
5.70000 -0.05 |
5.79 | 5.53 | 5.69 | 197,161 |
| 20 Oct 23 |
5.75000 +0.03 |
5.85 | 5.65 | 5.75 | 203,672 |
| 19 Oct 23 |
5.72000 -0.06 |
5.85 | 5.68 | 5.78 | 165,149 |
| 18 Oct 23 |
5.78000 -0.10 |
5.88 | 5.73 | 5.79 | 175,184 |
| 17 Oct 23 |
5.88000 +0.05 |
6.09 | 5.75 | 5.75 | 179,921 |
| 16 Oct 23 |
5.83000 +0.22 |
5.92 | 5.68 | 5.69 | 228,815 |
| 13 Oct 23 |
5.61000 -0.11 |
5.72 | 5.49 | 5.72 | 282,679 |
| 12 Oct 23 |
5.72000 -0.25 |
5.99 | 5.72 | 5.99 | 234,634 |
| 11 Oct 23 |
5.97000 -0.33 |
6.39 | 5.95 | 6.32 | 189,554 |
| 10 Oct 23 |
6.30000 +0.20 |
6.42 | 6.15 | 6.15 | 162,560 |
| 09 Oct 23 |
6.10000 -0.20 |
6.30 | 6.02 | 6.21 | 443,969 |
| 06 Oct 23 |
6.30000 +0.04 |
6.40 | 6.19 | 6.19 | 223,276 |
| 05 Oct 23 |
6.26000 -0.13 |
6.35 | 6.19 | 6.35 | 185,475 |
| 04 Oct 23 |
6.39000 -0.12 |
6.60 | 6.36 | 6.54 | 157,096 |
| 03 Oct 23 |
6.51000 -0.28 |
6.82 | 6.47 | 6.73 | 194,994 |
| 02 Oct 23 |
6.79000 +0.15 |
6.83 | 6.65 | 6.66 | 197,993 |
| 29 Sep 23 |
6.64000 -0.08 |
6.81 | 6.53 | 6.80 | 226,588 |
| 28 Sep 23 |
6.72000 -0.02 |
6.81 | 6.47 | 6.62 | 318,034 |
| 27 Sep 23 |
6.74000 +0.31 |
6.80 | 6.46 | 6.50 | 277,865 |
| 26 Sep 23 |
6.43000 -0.32 |
6.71 | 6.39 | 6.66 | 165,254 |
| 25 Sep 23 |
6.75000 +0.18 |
6.82 | 6.48 | 6.48 | 265,170 |
| 22 Sep 23 |
6.57000 -0.36 |
6.96 | 6.56 | 6.96 | 227,047 |
| 21 Sep 23 |
6.93000 -0.38 |
7.18 | 6.75 | 7.18 | 411,523 |
| 20 Sep 23 |
7.31000 +0.77 |
7.35 | 6.43 | 6.49 | 760,750 |
| 19 Sep 23 |
6.54000 -0.10 |
6.63 | 6.37 | 6.51 | 241,873 |
| 18 Sep 23 |
6.64000 +0.26 |
6.74 | 6.38 | 6.38 | 307,879 |
| 15 Sep 23 |
6.38000 -0.65 |
6.92 | 6.27 | 6.90 | 978,165 |
| 14 Sep 23 |
7.03000 -0.72 |
7.37 | 6.74 | 7.23 | 752,026 |
| 13 Sep 23 |
7.75000 +0.08 |
7.80 | 7.18 | 7.52 | 323,954 |
| 12 Sep 23 |
7.67000 -1.81 |
7.73 | 6.82 | 7.01 | 971,399 |
| 11 Sep 23 |
9.48000 +0.00 |
9.60 | 9.41 | 9.55 | 168,876 |
| 08 Sep 23 |
9.48000 -0.08 |
9.66 | 9.38 | 9.57 | 114,402 |
| 07 Sep 23 |
9.56000 -0.11 |
9.59 | 9.42 | 9.48 | 98,509 |
| 06 Sep 23 |
9.67000 -0.09 |
9.84 | 9.50 | 9.71 | 116,573 |
| 05 Sep 23 |
9.76000 +0.33 |
9.80 | 9.33 | 9.33 | 131,176 |
| 01 Sep 23 |
9.43000 -0.07 |
9.72 | 9.36 | 9.60 | 108,055 |
| 31 Aug 23 |
9.50000 -0.20 |
9.82 | 9.45 | 9.69 | 147,776 |
| 30 Aug 23 |
9.70000 -0.01 |
9.77 | 9.49 | 9.58 | 113,334 |
| 29 Aug 23 |
9.71000 +0.50 |
9.72 | 9.13 | 9.19 | 108,632 |
| 28 Aug 23 |
9.21000 -0.05 |
9.39 | 9.15 | 9.31 | 169,019 |
| 25 Aug 23 |
9.26000 +0.23 |
9.38 | 9.04 | 9.04 | 141,780 |
| 24 Aug 23 |
9.03000 -0.22 |
9.33 | 8.84 | 9.33 | 120,669 |
| 23 Aug 23 |
9.25000 -0.04 |
9.42 | 9.23 | 9.29 | 135,847 |
| 22 Aug 23 |
9.29000 +0.06 |
9.45 | 9.24 | 9.35 | 108,674 |
| 21 Aug 23 |
9.23000 +0.02 |
9.32 | 9.07 | 9.21 | 161,382 |
| 18 Aug 23 |
9.21000 -0.04 |
9.35 | 8.94 | 9.07 | 257,348 |
| 17 Aug 23 |
9.25000 -0.30 |
9.31 | 8.64 | 9.31 | 575,877 |
| 16 Aug 23 |
9.55000 -0.15 |
9.73 | 9.36 | 9.64 | 196,196 |
| 15 Aug 23 |
9.70000 -0.13 |
9.92 | 9.63 | 9.77 | 171,921 |
| 14 Aug 23 |
9.83000 -0.25 |
10.09 | 9.77 | 9.98 | 227,116 |
| 11 Aug 23 |
10.08000 -0.56 |
10.77 | 10.06 | 10.70 | 390,196 |
| 10 Aug 23 |
10.64000 +2.10 |
10.69 | 9.00 | 9.14 | 848,001 |
| 09 Aug 23 |
8.54000 -0.20 |
8.74 | 8.48 | 8.64 | 499,684 |
| 08 Aug 23 |
8.74000 +0.16 |
8.78 | 8.28 | 8.44 | 426,616 |
| 07 Aug 23 |
8.58000 -0.59 |
9.11 | 8.52 | 9.11 | 226,049 |
| 04 Aug 23 |
9.17000 +0.02 |
9.32 | 9.00 | 9.26 | 146,088 |
| 03 Aug 23 |
9.15000 -0.04 |
9.18 | 8.94 | 9.10 | 137,080 |
| 02 Aug 23 |
9.19000 -0.54 |
9.53 | 8.96 | 9.53 | 211,726 |
| 01 Aug 23 |
9.73000 -0.01 |
9.76 | 9.51 | 9.73 | 129,305 |
| 31 Jul 23 |
9.74000 +0.35 |
9.99 | 9.47 | 9.47 | 192,208 |
| 28 Jul 23 |
9.39000 +0.43 |
9.54 | 9.20 | 9.23 | 125,504 |
| 27 Jul 23 |
8.96000 -0.25 |
9.34 | 8.89 | 9.32 | 162,966 |
| 26 Jul 23 |
9.21000 +0.23 |
9.24 | 8.91 | 8.91 | 99,407 |
| 25 Jul 23 |
8.98000 -0.02 |
9.10 | 8.90 | 8.97 | 109,826 |
| 24 Jul 23 |
9.00000 -0.11 |
9.12 | 8.82 | 9.12 | 205,824 |
| 21 Jul 23 |
9.11000 -0.12 |
9.49 | 9.08 | 9.39 | 141,994 |
| 20 Jul 23 |
9.23000 -0.21 |
9.51 | 9.12 | 9.36 | 159,579 |
| 19 Jul 23 |
9.44000 +0.00 |
9.73 | 9.37 | 9.57 | 232,086 |
| 18 Jul 23 |
9.44000 +0.25 |
9.49 | 9.13 | 9.26 | 131,239 |
| 17 Jul 23 |
9.19000 +0.18 |
9.23 | 8.82 | 9.00 | 152,550 |
| 14 Jul 23 |
9.01000 -0.40 |
9.44 | 8.95 | 9.37 | 156,854 |
| 13 Jul 23 |
9.41000 +0.36 |
9.50 | 9.12 | 9.18 | 217,195 |
| 12 Jul 23 |
9.05000 +0.06 |
9.24 | 8.87 | 9.13 | 215,623 |
| 11 Jul 23 |
8.99000 +0.37 |
9.01 | 8.56 | 8.70 | 243,225 |
| 10 Jul 23 |
8.62000 +0.29 |
8.70 | 8.21 | 8.33 | 157,526 |
| 07 Jul 23 |
8.33000 -0.09 |
8.82 | 8.31 | 8.45 | 231,208 |
| 06 Jul 23 |
8.42000 +0.26 |
8.43 | 7.79 | 7.99 | 258,372 |
| 05 Jul 23 |
8.16000 -0.24 |
8.37 | 7.89 | 8.37 | 308,818 |
| 03 Jul 23 |
8.40000 +0.18 |
8.49 | 8.20 | 8.20 | 111,966 |
| 30 Jun 23 |
8.22000 -0.10 |
8.48 | 8.15 | 8.42 | 181,249 |
| 29 Jun 23 |
8.32000 -0.25 |
8.85 | 8.26 | 8.60 | 272,663 |
| 28 Jun 23 |
8.57000 +0.47 |
8.60 | 8.07 | 8.07 | 254,502 |
| 27 Jun 23 |
8.10000 +0.25 |
8.15 | 7.76 | 7.92 | 142,556 |
| 26 Jun 23 |
7.85000 -0.03 |
8.03 | 7.79 | 7.85 | 190,843 |
| 23 Jun 23 |
7.88000 -0.06 |
7.97 | 7.75 | 7.75 | 1,087,145 |
| 22 Jun 23 |
7.94000 +0.20 |
8.02 | 7.65 | 7.65 | 195,897 |
| 21 Jun 23 |
7.74000 -0.31 |
7.98 | 7.60 | 7.96 | 320,809 |
| 20 Jun 23 |
8.05000 +0.15 |
8.08 | 7.74 | 7.77 | 310,510 |
| 16 Jun 23 |
7.90000 -0.22 |
8.29 | 7.89 | 8.26 | 400,162 |
| 15 Jun 23 |
8.12000 +0.07 |
8.20 | 7.86 | 7.97 | 315,269 |
| 14 Jun 23 |
8.05000 -0.54 |
8.72 | 7.91 | 8.63 | 375,933 |
| 13 Jun 23 |
8.59000 +0.30 |
8.65 | 8.37 | 8.37 | 268,343 |
| 12 Jun 23 |
8.29000 +0.26 |
8.31 | 8.10 | 8.11 | 146,291 |
| 09 Jun 23 |
8.03000 +0.05 |
8.28 | 7.96 | 8.05 | 130,956 |
| 08 Jun 23 |
7.98000 +0.05 |
8.00 | 7.78 | 7.92 | 143,642 |
| 07 Jun 23 |
7.93000 -0.16 |
8.35 | 7.92 | 8.18 | 203,637 |
| 06 Jun 23 |
8.09000 +0.16 |
8.33 | 7.86 | 7.88 | 279,809 |
| 05 Jun 23 |
7.93000 +0.23 |
7.98 | 7.48 | 7.61 | 206,734 |
| 02 Jun 23 |
7.70000 -0.02 |
7.88 | 7.57 | 7.84 | 247,657 |
| 01 Jun 23 |
7.72000 -0.55 |
8.24 | 7.66 | 8.12 | 243,658 |
| 31 May 23 |
8.27000 +0.18 |
8.32 | 8.03 | 8.03 | 651,681 |
| 30 May 23 |
8.09000 +0.38 |
8.52 | 7.79 | 7.79 | 439,023 |
| 26 May 23 |
7.71000 +0.52 |
7.74 | 7.21 | 7.21 | 273,025 |
| 25 May 23 |
7.19000 -0.05 |
7.36 | 7.18 | 7.36 | 194,224 |
| 24 May 23 |
7.24000 +0.09 |
7.30 | 7.07 | 7.08 | 142,921 |
| 23 May 23 |
7.15000 -0.14 |
7.41 | 7.05 | 7.29 | 193,733 |
| 22 May 23 |
7.29000 +0.23 |
7.30 | 6.91 | 6.98 | 281,106 |
| 19 May 23 |
7.06000 +0.23 |
7.25 | 6.83 | 6.85 | 356,338 |
| 18 May 23 |
6.83000 +0.67 |
6.87 | 6.11 | 6.11 | 419,397 |
| 17 May 23 |
6.16000 +0.31 |
6.22 | 5.36 | 5.38 | 547,217 |
| 16 May 23 |
5.85000 -0.17 |
6.10 | 5.80 | 5.94 | 114,695 |
| 15 May 23 |
6.02000 +0.35 |
6.08 | 5.65 | 5.65 | 250,833 |
| 12 May 23 |
5.67000 -0.10 |
5.87 | 5.58 | 5.73 | 203,802 |
| 11 May 23 |
5.77000 -0.25 |
6.03 | 5.44 | 5.89 | 369,191 |
| 10 May 23 |
6.02000 +0.12 |
6.15 | 5.95 | 6.00 | 177,761 |
| 09 May 23 |
5.90000 +0.13 |
5.95 | 5.77 | 5.77 | 154,394 |
| 08 May 23 |
5.77000 +0.10 |
5.82 | 5.69 | 5.70 | 150,447 |
| 05 May 23 |
5.67000 +0.28 |
5.74 | 5.45 | 5.51 | 257,834 |
| 04 May 23 |
5.39000 -0.03 |
5.50 | 5.30 | 5.40 | 205,625 |
| 03 May 23 |
5.42000 -0.02 |
5.55 | 5.27 | 5.46 | 234,490 |
| 02 May 23 |
5.44000 -0.37 |
5.86 | 5.39 | 5.80 | 173,446 |
| 01 May 23 |
5.81000 -0.07 |
6.03 | 5.76 | 5.89 | 137,847 |
| 28 Apr 23 |
5.88000 +0.02 |
6.03 | 5.70 | 5.82 | 239,347 |
| 27 Apr 23 |
5.86000 +0.14 |
5.98 | 5.77 | 5.81 | 154,736 |
| 26 Apr 23 |
5.72000 +0.06 |
5.76 | 5.61 | 5.68 | 183,873 |
| 25 Apr 23 |
5.66000 -0.26 |
5.90 | 5.53 | 5.90 | 365,180 |
| 24 Apr 23 |
5.92000 +0.02 |
6.06 | 5.82 | 5.90 | 226,141 |
| 21 Apr 23 |
5.90000 -0.13 |
6.06 | 5.79 | 6.03 | 172,456 |
| 20 Apr 23 |
6.03000 +0.02 |
6.12 | 5.99 | 6.00 | 112,974 |
| 19 Apr 23 |
6.01000 -0.05 |
6.05 | 5.90 | 5.90 | 140,717 |
| 18 Apr 23 |
6.06000 -0.04 |
6.20 | 6.01 | 6.18 | 115,324 |
| 17 Apr 23 |
6.10000 -0.09 |
6.30 | 6.00 | 6.20 | 128,634 |
| 14 Apr 23 |
6.19000 +0.06 |
6.23 | 6.00 | 6.02 | 155,539 |
| 13 Apr 23 |
6.13000 +0.12 |
6.32 | 6.05 | 6.05 | 144,386 |
| 12 Apr 23 |
6.01000 -0.05 |
6.29 | 5.94 | 6.17 | 217,937 |
| 11 Apr 23 |
6.06000 -0.10 |
6.24 | 6.01 | 6.13 | 122,794 |
| 10 Apr 23 |
6.16000 +0.18 |
6.18 | 5.90 | 5.95 | 276,397 |
| 06 Apr 23 |
5.98000 -0.07 |
6.10 | 5.78 | 5.92 | 319,270 |
| 05 Apr 23 |
6.05000 -0.31 |
6.26 | 5.92 | 6.26 | 231,225 |
| 04 Apr 23 |
6.36000 -0.08 |
6.51 | 6.29 | 6.46 | 172,754 |
| 03 Apr 23 |
6.44000 -0.20 |
6.66 | 6.35 | 6.50 | 268,316 |
| 31 Mar 23 |
6.64000 +0.33 |
6.68 | 6.34 | 6.34 | 261,198 |
| 30 Mar 23 |
6.31000 +0.01 |
6.57 | 6.31 | 6.48 | 177,686 |
| 29 Mar 23 |
6.30000 +0.23 |
6.31 | 6.10 | 6.17 | 1,008,830 |
| 28 Mar 23 |
6.07000 +0.11 |
6.09 | 5.82 | 5.92 | 239,569 |
| 27 Mar 23 |
5.96000 -0.22 |
6.20 | 5.85 | 6.20 | 353,280 |
| 24 Mar 23 |
6.18000 -0.05 |
6.26 | 6.08 | 6.17 | 165,066 |
| 23 Mar 23 |
6.23000 +0.08 |
6.52 | 6.18 | 6.25 | 262,579 |
| 22 Mar 23 |
6.15000 -0.25 |
6.43 | 6.13 | 6.40 | 387,359 |
| 21 Mar 23 |
6.40000 +0.25 |
6.46 | 6.17 | 6.20 | 308,567 |
| 20 Mar 23 |
6.15000 -0.21 |
6.39 | 6.11 | 6.35 | 523,021 |
| 17 Mar 23 |
6.36000 -0.21 |
6.63 | 6.27 | 6.57 | 333,171 |
| 16 Mar 23 |
6.57000 +0.14 |
6.72 | 6.23 | 6.41 | 438,085 |
| 15 Mar 23 |
6.43000 +0.20 |
6.49 | 6.00 | 6.02 | 746,682 |
| 14 Mar 23 |
6.23000 +0.05 |
6.65 | 6.11 | 6.41 | 639,334 |
| 13 Mar 23 |
6.18000 +0.13 |
6.43 | 5.98 | 5.99 | 524,566 |
| 10 Mar 23 |
6.05000 -0.41 |
6.43 | 5.99 | 6.32 | 492,782 |
| 09 Mar 23 |
6.46000 -0.20 |
6.90 | 6.41 | 6.66 | 331,755 |
| 08 Mar 23 |
6.66000 -0.25 |
6.97 | 6.61 | 6.86 | 523,537 |
| 07 Mar 23 |
6.91000 -0.07 |
7.22 | 6.84 | 6.94 | 323,435 |
| 06 Mar 23 |
6.98000 +0.12 |
7.05 | 6.81 | 6.87 | 638,745 |
| 03 Mar 23 |
6.86000 +0.35 |
6.91 | 6.59 | 6.59 | 338,617 |
| 02 Mar 23 |
6.51000 -0.01 |
6.53 | 6.10 | 6.46 | 800,464 |
| 01 Mar 23 |
6.52000 -0.48 |
7.17 | 6.47 | 6.98 | 458,066 |
| 28 Feb 23 |
7.00000 +0.52 |
7.06 | 6.47 | 6.47 | 876,122 |
| 27 Feb 23 |
6.48000 -0.11 |
6.76 | 6.37 | 6.58 | 748,708 |
| 24 Feb 23 |
6.59000 -2.78 |
7.86 | 5.84 | 7.86 | 2,615,100 |
| 23 Feb 23 |
9.37000 +0.27 |
9.59 | 9.07 | 9.36 | 621,619 |
| 22 Feb 23 |
9.10000 +0.51 |
9.20 | 8.49 | 8.49 | 991,180 |
| 21 Feb 23 |
8.59000 +0.43 |
8.75 | 8.13 | 8.13 | 493,614 |
| 17 Feb 23 |
8.16000 -0.28 |
8.35 | 8.02 | 8.20 | 1,471,317 |
| 16 Feb 23 |
8.44000 -0.64 |
8.91 | 8.30 | 8.91 | 303,958 |
| 15 Feb 23 |
9.08000 +0.24 |
9.11 | 8.53 | 8.71 | 303,660 |
| 14 Feb 23 |
8.84000 +0.36 |
8.86 | 8.30 | 8.44 | 317,529 |
| 13 Feb 23 |
8.48000 +0.09 |
8.66 | 8.09 | 8.33 | 403,335 |
| 10 Feb 23 |
8.39000 +0.09 |
8.45 | 8.11 | 8.20 | 205,581 |
| 09 Feb 23 |
8.30000 -0.26 |
8.86 | 8.27 | 8.78 | 200,247 |
| 08 Feb 23 |
8.56000 -0.13 |
8.93 | 8.45 | 8.64 | 211,281 |
| 07 Feb 23 |
8.69000 +0.13 |
8.73 | 8.20 | 8.50 | 223,031 |
| 06 Feb 23 |
8.56000 -0.12 |
8.92 | 8.48 | 8.53 | 156,756 |
| 03 Feb 23 |
8.68000 -0.35 |
9.09 | 8.50 | 8.67 | 298,567 |
| 02 Feb 23 |
9.03000 +0.47 |
9.38 | 8.69 | 8.75 | 406,641 |
| 01 Feb 23 |
8.56000 +0.25 |
8.71 | 8.00 | 8.30 | 288,968 |
| 31 Jan 23 |
8.31000 +0.45 |
8.46 | 7.87 | 7.87 | 388,783 |
| 30 Jan 23 |
7.86000 +0.11 |
8.10 | 7.71 | 7.76 | 402,440 |
| 27 Jan 23 |
7.75000 +0.53 |
7.89 | 7.16 | 7.16 | 306,992 |
| 26 Jan 23 |
7.22000 -0.16 |
7.81 | 7.17 | 7.50 | 242,617 |
| 25 Jan 23 |
7.38000 +0.14 |
7.39 | 6.81 | 7.04 | 241,015 |
| 24 Jan 23 |
7.24000 -0.09 |
7.55 | 7.11 | 7.19 | 236,868 |
| 23 Jan 23 |
7.33000 +0.34 |
7.39 | 6.84 | 6.99 | 242,273 |
| 20 Jan 23 |
6.99000 +0.66 |
7.03 | 6.25 | 6.39 | 369,775 |
| 19 Jan 23 |
6.33000 -0.15 |
6.57 | 6.24 | 6.43 | 359,085 |
| 18 Jan 23 |
6.48000 -0.08 |
6.94 | 6.41 | 6.68 | 325,612 |
| 17 Jan 23 |
6.56000 +0.34 |
6.75 | 6.07 | 6.22 | 495,388 |
| 13 Jan 23 |
6.22000 -0.17 |
6.29 | 6.09 | 6.20 | 252,415 |
| 12 Jan 23 |
6.39000 -0.10 |
6.40 | 6.02 | 6.20 | 401,200 |
| 11 Jan 23 |
6.49000 +0.19 |
6.58 | 6.09 | 6.34 | 378,707 |
| 10 Jan 23 |
6.30000 +0.15 |
6.41 | 5.95 | 6.13 | 433,741 |
| 09 Jan 23 |
6.15000 +0.21 |
6.27 | 5.92 | 6.03 | 478,048 |
| 06 Jan 23 |
5.94000 +0.11 |
6.03 | 5.56 | 5.85 | 406,395 |
| 05 Jan 23 |
5.83000 -0.36 |
6.22 | 5.76 | 6.06 | 494,507 |
| 04 Jan 23 |
6.19000 +0.14 |
6.40 | 5.93 | 6.18 | 914,827 |
| 03 Jan 23 |
6.05000 -0.27 |
6.65 | 5.98 | 6.47 | 262,363 |
| 30 Dec 22 |
6.32000 +0.01 |
6.36 | 6.14 | 6.15 | 327,087 |
| 29 Dec 22 |
6.31000 +0.42 |
6.38 | 5.86 | 5.97 | 333,044 |
| 28 Dec 22 |
5.89000 +0.08 |
5.99 | 5.68 | 5.77 | 301,814 |
| 27 Dec 22 |
5.81000 -0.28 |
6.06 | 5.74 | 6.06 | 280,359 |
| 23 Dec 22 |
6.09000 -0.25 |
6.31 | 6.01 | 6.31 | 338,638 |
| 22 Dec 22 |
6.34000 -0.36 |
6.61 | 6.21 | 6.59 | 349,863 |
| 21 Dec 22 |
6.70000 +0.09 |
7.00 | 6.54 | 6.71 | 435,872 |
| 20 Dec 22 |
6.61000 +0.13 |
6.69 | 6.29 | 6.41 | 400,492 |
| 19 Dec 22 |
6.48000 -0.65 |
7.11 | 6.35 | 7.11 | 399,529 |
| 16 Dec 22 |
7.13000 -0.10 |
7.26 | 6.88 | 7.07 | 487,019 |
| 15 Dec 22 |
7.23000 -0.12 |
7.46 | 7.06 | 7.10 | 291,301 |
| 14 Dec 22 |
7.35000 -0.02 |
7.72 | 7.22 | 7.37 | 406,753 |
| 13 Dec 22 |
7.37000 +0.12 |
7.85 | 7.19 | 7.72 | 443,195 |
| 12 Dec 22 |
7.25000 +0.36 |
7.30 | 6.86 | 6.91 | 328,628 |
| 09 Dec 22 |
6.89000 +0.19 |
7.12 | 6.69 | 6.69 | 254,205 |
| 08 Dec 22 |
6.70000 +0.01 |
6.84 | 6.49 | 6.74 | 491,582 |
| 07 Dec 22 |
6.69000 -0.15 |
7.04 | 6.56 | 6.82 | 565,108 |
| 06 Dec 22 |
6.84000 -0.34 |
7.16 | 6.68 | 7.16 | 239,861 |
| 05 Dec 22 |
7.18000 -0.39 |
7.80 | 7.10 | 7.52 | 354,363 |
| 02 Dec 22 |
7.57000 -0.02 |
7.62 | 7.18 | 7.43 | 221,243 |
| 01 Dec 22 |
7.59000 -0.23 |
8.05 | 7.53 | 7.86 | 258,553 |
| 30 Nov 22 |
7.82000 +0.57 |
7.83 | 7.16 | 7.26 | 312,105 |
| 29 Nov 22 |
7.25000 -0.16 |
7.53 | 7.22 | 7.53 | 176,813 |
| 28 Nov 22 |
7.41000 -0.36 |
7.89 | 7.38 | 7.75 | 214,645 |
| 25 Nov 22 |
7.77000 -0.11 |
7.87 | 7.67 | 7.87 | 95,236 |
| 23 Nov 22 |
7.88000 +0.18 |
7.97 | 7.50 | 7.66 | 253,205 |
| 22 Nov 22 |
7.70000 -0.06 |
7.87 | 7.34 | 7.87 | 319,335 |
| 21 Nov 22 |
7.76000 -0.18 |
7.84 | 7.45 | 7.78 | 487,459 |
| 18 Nov 22 |
7.94000 -0.68 |
8.81 | 7.82 | 8.81 | 408,043 |
| 17 Nov 22 |
8.62000 -0.64 |
9.00 | 8.43 | 9.00 | 319,781 |
| 16 Nov 22 |
9.26000 -0.84 |
9.92 | 9.14 | 9.92 | 342,182 |
| 15 Nov 22 |
10.10000 +0.91 |
10.12 | 9.43 | 9.53 | 487,852 |
| 14 Nov 22 |
9.19000 -1.16 |
10.35 | 9.10 | 10.20 | 605,705 |
| 11 Nov 22 |
10.35000 +0.87 |
11.45 | 10.02 | 10.33 | 1,046,053 |
| 10 Nov 22 |
9.48000 +1.49 |
9.67 | 8.56 | 8.56 | 483,318 |
| 09 Nov 22 |
7.99000 -0.79 |
8.79 | 7.90 | 8.79 | 360,780 |
| 08 Nov 22 |
8.78000 -0.45 |
9.31 | 8.56 | 9.04 | 642,643 |
| 14 Oct 22 |
9.23000 -0.42 |
9.82 | 9.18 | 9.82 | 185,401 |
| 13 Oct 22 |
9.65000 -0.01 |
9.84 | 8.79 | 9.06 | 343,647 |
| 12 Oct 22 |
9.66000 +0.05 |
9.75 | 9.46 | 9.71 | 268,295 |
| 11 Oct 22 |
9.61000 +0.14 |
9.72 | 8.94 | 9.30 | 383,205 |
| 10 Oct 22 |
9.47000 -0.58 |
10.16 | 9.35 | 10.16 | 191,737 |
| 07 Oct 22 |
10.05000 -1.05 |
10.75 | 9.98 | 10.75 | 180,822 |
| 06 Oct 22 |
11.10000 +0.34 |
11.20 | 10.56 | 10.56 | 228,368 |
| 05 Oct 22 |
10.76000 +0.11 |
10.90 | 10.16 | 10.51 | 260,584 |
| 04 Oct 22 |
10.65000 +0.44 |
10.92 | 10.48 | 10.52 | 323,233 |
| 03 Oct 22 |
10.21000 +0.21 |
10.40 | 9.64 | 10.03 | 379,899 |
| 30 Sep 22 |
10.00000 -0.76 |
10.89 | 9.97 | 10.78 | 296,948 |
| 29 Sep 22 |
10.76000 -0.05 |
10.94 | 10.19 | 10.52 | 524,681 |
| 28 Sep 22 |
10.81000 +0.53 |
10.93 | 10.14 | 10.28 | 359,068 |
| 27 Sep 22 |
10.28000 +0.78 |
10.30 | 9.27 | 9.43 | 754,591 |
| 26 Sep 22 |
9.50000 -1.78 |
11.02 | 9.48 | 10.95 | 967,335 |
| 23 Sep 22 |
11.28000 +0.19 |
11.31 | 10.75 | 10.94 | 227,352 |
| 22 Sep 22 |
11.09000 -0.32 |
11.67 | 11.00 | 11.64 | 284,698 |
| 21 Sep 22 |
11.41000 -0.08 |
12.04 | 11.25 | 11.63 | 257,799 |
| 20 Sep 22 |
11.49000 -0.47 |
11.93 | 11.48 | 11.93 | 200,465 |
| 19 Sep 22 |
11.96000 -0.17 |
12.22 | 11.43 | 12.04 | 330,671 |
| 16 Sep 22 |
12.13000 -0.66 |
12.60 | 12.10 | 12.60 | 560,001 |
| 15 Sep 22 |
12.79000 +0.02 |
13.07 | 12.57 | 12.57 | 351,816 |
| 14 Sep 22 |
12.77000 +0.18 |
12.79 | 12.29 | 12.54 | 466,377 |
| 13 Sep 22 |
12.59000 -1.26 |
13.28 | 12.57 | 12.99 | 591,395 |
| 12 Sep 22 |
13.85000 -0.25 |
14.38 | 13.81 | 14.23 | 451,614 |
| 09 Sep 22 |
14.10000 +0.56 |
14.42 | 13.81 | 13.81 | 449,789 |
| 08 Sep 22 |
13.54000 +0.41 |
13.61 | 12.97 | 13.03 | 400,046 |
| 07 Sep 22 |
13.13000 +0.12 |
13.31 | 12.89 | 12.89 | 362,288 |
| 06 Sep 22 |
13.01000 -0.12 |
13.41 | 12.97 | 13.17 | 345,619 |
| 02 Sep 22 |
13.13000 -0.16 |
13.70 | 13.01 | 13.63 | 408,475 |
| 01 Sep 22 |
13.29000 -0.51 |
13.66 | 12.81 | 13.63 | 575,639 |
| 31 Aug 22 |
13.80000 +0.05 |
14.20 | 13.69 | 13.81 | 587,592 |
| 30 Aug 22 |
13.75000 +0.00 |
14.13 | 13.51 | 13.99 | 497,163 |
| 29 Aug 22 |
13.75000 -0.27 |
14.25 | 13.56 | 13.74 | 448,386 |
| 26 Aug 22 |
14.02000 -1.35 |
15.38 | 13.91 | 15.28 | 752,138 |
| 25 Aug 22 |
15.37000 +0.53 |
15.42 | 14.74 | 15.05 | 653,034 |
| 24 Aug 22 |
14.84000 +0.52 |
15.21 | 14.27 | 14.37 | 784,023 |
| 23 Aug 22 |
14.32000 +0.07 |
14.58 | 13.96 | 14.20 | 765,060 |
| 22 Aug 22 |
14.25000 +0.35 |
14.26 | 13.20 | 13.27 | 818,678 |
| 19 Aug 22 |
13.90000 -0.22 |
14.10 | 13.46 | 14.03 | 1,326,682 |
| 18 Aug 22 |
14.12000 +0.22 |
14.31 | 13.70 | 13.95 | 630,238 |
| 17 Aug 22 |
13.90000 -0.58 |
14.37 | 13.65 | 14.04 | 985,271 |
| 16 Aug 22 |
14.48000 -0.10 |
14.90 | 14.01 | 14.05 | 1,900,438 |
| 15 Aug 22 |
14.58000 +1.15 |
14.59 | 13.52 | 13.85 | 3,731,530 |
| 12 Aug 22 |
13.43000 -15.53 |
16.64 | 12.78 | 16.50 | 13,718,399 |
| 11 Aug 22 |
28.96000 +0.30 |
29.99 | 28.43 | 29.02 | 643,694 |
| 10 Aug 22 |
28.66000 +1.92 |
28.89 | 27.64 | 28.00 | 203,764 |
| 09 Aug 22 |
26.74000 -1.26 |
28.29 | 26.12 | 27.77 | 101,421 |
| 08 Aug 22 |
28.00000 +0.82 |
29.38 | 27.43 | 27.43 | 174,715 |
| 05 Aug 22 |
27.18000 -0.02 |
28.50 | 26.39 | 26.74 | 195,982 |
| 04 Aug 22 |
27.20000 -0.70 |
28.38 | 26.66 | 28.22 | 160,314 |
| 03 Aug 22 |
27.90000 +1.30 |
28.04 | 26.53 | 27.20 | 188,646 |
| 02 Aug 22 |
26.60000 +1.61 |
27.01 | 24.71 | 24.71 | 193,515 |
| 01 Aug 22 |
24.99000 +0.45 |
25.21 | 23.38 | 24.15 | 146,390 |
| 29 Jul 22 |
24.54000 +0.20 |
24.83 | 23.92 | 24.14 | 140,346 |
| 28 Jul 22 |
24.34000 +0.17 |
24.78 | 23.48 | 24.32 | 279,060 |
| 27 Jul 22 |
24.17000 +0.82 |
24.70 | 23.52 | 23.99 | 276,859 |
| 26 Jul 22 |
23.35000 -1.62 |
25.03 | 22.99 | 24.80 | 172,001 |
| 25 Jul 22 |
24.97000 +0.05 |
25.18 | 24.04 | 25.18 | 144,557 |
| 22 Jul 22 |
24.92000 -0.98 |
26.25 | 24.55 | 26.04 | 112,680 |
| 21 Jul 22 |
25.90000 +0.75 |
25.98 | 24.42 | 24.99 | 134,055 |
| 20 Jul 22 |
25.15000 +2.35 |
25.54 | 22.57 | 22.83 | 158,898 |
| 19 Jul 22 |
22.80000 -0.01 |
23.37 | 21.77 | 23.28 | 142,107 |
| 18 Jul 22 |
22.81000 +1.24 |
24.00 | 22.07 | 22.12 | 253,685 |
| 15 Jul 22 |
21.57000 +0.61 |
22.01 | 20.85 | 21.64 | 111,259 |
| 14 Jul 22 |
20.96000 -1.14 |
21.81 | 20.44 | 21.57 | 179,283 |
| 13 Jul 22 |
22.10000 +0.15 |
22.65 | 20.83 | 20.85 | 142,207 |
| 12 Jul 22 |
21.95000 -2.36 |
25.35 | 21.47 | 24.35 | 319,826 |
| 11 Jul 22 |
24.31000 -0.72 |
25.17 | 23.56 | 24.63 | 334,186 |
| 08 Jul 22 |
25.03000 +0.99 |
25.19 | 23.42 | 23.42 | 385,397 |
| 07 Jul 22 |
24.04000 +1.60 |
24.05 | 22.32 | 22.47 | 556,953 |
| 06 Jul 22 |
22.44000 +1.22 |
22.61 | 21.16 | 21.17 | 401,138 |
| 05 Jul 22 |
21.22000 +1.57 |
21.26 | 18.96 | 19.10 | 221,291 |
| 01 Jul 22 |
19.65000 +1.61 |
19.69 | 17.92 | 18.01 | 312,016 |
| 30 Jun 22 |
18.04000 -0.51 |
18.25 | 17.09 | 18.17 | 218,262 |
| 29 Jun 22 |
18.55000 -0.08 |
18.69 | 18.17 | 18.58 | 125,539 |
| 28 Jun 22 |
18.63000 -1.13 |
19.92 | 18.24 | 19.66 | 154,500 |
| 27 Jun 22 |
19.76000 -0.67 |
20.57 | 19.61 | 20.57 | 258,299 |
| 24 Jun 22 |
20.43000 +0.71 |
20.79 | 19.72 | 19.82 | 1,105,093 |
| 23 Jun 22 |
19.72000 +1.92 |
19.73 | 17.80 | 18.07 | 600,852 |
| 22 Jun 22 |
17.80000 +0.24 |
18.13 | 17.26 | 17.26 | 380,548 |
| 21 Jun 22 |
17.56000 -0.11 |
18.60 | 17.51 | 17.99 | 361,623 |
| 17 Jun 22 |
17.67000 +0.46 |
18.09 | 16.96 | 17.40 | 496,045 |
| 16 Jun 22 |
17.21000 -1.66 |
18.74 | 17.00 | 18.07 | 396,289 |
| 15 Jun 22 |
18.87000 +1.15 |
19.31 | 17.85 | 17.99 | 554,898 |
| 14 Jun 22 |
17.72000 +0.18 |
18.13 | 17.02 | 17.64 | 283,254 |
| 13 Jun 22 |
17.54000 -1.58 |
19.42 | 17.31 | 18.72 | 408,228 |
| 10 Jun 22 |
19.12000 -1.29 |
20.23 | 18.42 | 20.04 | 397,581 |
| 09 Jun 22 |
20.41000 -1.58 |
22.09 | 20.36 | 21.73 | 398,129 |
| 08 Jun 22 |
21.99000 -0.16 |
22.97 | 21.45 | 22.15 | 194,395 |
| 07 Jun 22 |
22.15000 +0.86 |
22.57 | 20.74 | 20.99 | 502,419 |
| 06 Jun 22 |
21.29000 -1.33 |
23.13 | 21.17 | 23.13 | 312,245 |
| 03 Jun 22 |
22.62000 -0.58 |
23.25 | 21.68 | 22.51 | 259,310 |
| 02 Jun 22 |
23.20000 +1.20 |
23.66 | 22.00 | 22.18 | 479,236 |
| 01 Jun 22 |
22.00000 -2.91 |
25.00 | 21.24 | 24.64 | 519,308 |
| 31 May 22 |
24.91000 -1.87 |
27.01 | 24.75 | 26.90 | 492,410 |
| 27 May 22 |
26.78000 +1.48 |
26.86 | 25.52 | 25.52 | 176,800 |
| 26 May 22 |
25.30000 +0.35 |
25.96 | 24.40 | 24.93 | 199,352 |
| 25 May 22 |
24.95000 +1.36 |
25.06 | 23.47 | 23.47 | 214,165 |
| 24 May 22 |
23.59000 -1.20 |
24.44 | 22.97 | 24.25 | 265,487 |
| 23 May 22 |
24.79000 +0.72 |
24.85 | 23.11 | 24.25 | 306,058 |
| 20 May 22 |
24.07000 +1.84 |
24.13 | 22.57 | 22.88 | 472,334 |
| 19 May 22 |
22.23000 -0.77 |
24.11 | 22.14 | 22.94 | 642,574 |
| 18 May 22 |
23.00000 -1.93 |
24.79 | 22.52 | 24.38 | 246,598 |
| 17 May 22 |
24.93000 +0.22 |
26.39 | 22.42 | 25.18 | 364,555 |
| 16 May 22 |
24.71000 -1.47 |
27.39 | 24.56 | 25.81 | 269,823 |
| 13 May 22 |
26.18000 +3.86 |
26.81 | 23.51 | 23.91 | 751,646 |
| 12 May 22 |
22.32000 +1.75 |
22.77 | 19.57 | 20.04 | 665,916 |
| 11 May 22 |
20.57000 -2.39 |
23.75 | 20.40 | 22.95 | 498,860 |
| 10 May 22 |
22.96000 -2.03 |
26.01 | 22.50 | 25.85 | 611,745 |
| 09 May 22 |
24.99000 -2.37 |
26.73 | 24.04 | 26.49 | 690,343 |
| 06 May 22 |
27.36000 -1.84 |
29.17 | 26.22 | 28.81 | 363,503 |
| 05 May 22 |
29.20000 -1.86 |
30.77 | 28.32 | 30.42 | 253,562 |
| 04 May 22 |
31.06000 +0.94 |
31.20 | 28.26 | 30.23 | 346,106 |
| 03 May 22 |
30.12000 -1.45 |
31.66 | 29.94 | 31.37 | 234,406 |
| 02 May 22 |
31.57000 +0.86 |
31.59 | 29.51 | 30.52 | 376,786 |
| 29 Apr 22 |
30.71000 -2.19 |
33.81 | 30.63 | 32.58 | 258,210 |
| 28 Apr 22 |
32.90000 +2.10 |
33.16 | 30.25 | 31.11 | 243,085 |
| 27 Apr 22 |
30.80000 -0.41 |
32.27 | 30.05 | 31.21 | 226,815 |
| 26 Apr 22 |
31.21000 -0.80 |
32.20 | 30.52 | 31.78 | 160,347 |
| 25 Apr 22 |
32.01000 +1.71 |
32.20 | 29.38 | 29.86 | 123,943 |
| 22 Apr 22 |
30.30000 -0.69 |
31.64 | 30.01 | 30.80 | 171,815 |
| 21 Apr 22 |
30.99000 -1.56 |
34.00 | 30.68 | 33.47 | 133,626 |
| 20 Apr 22 |
32.55000 -0.64 |
33.70 | 32.26 | 33.43 | 121,528 |
| 19 Apr 22 |
33.19000 +1.48 |
33.88 | 31.50 | 31.50 | 189,001 |
| 18 Apr 22 |
31.71000 -1.32 |
32.74 | 31.04 | 32.74 | 184,033 |
| 14 Apr 22 |
33.03000 -0.58 |
34.23 | 32.62 | 33.68 | 135,703 |
| 13 Apr 22 |
33.61000 +1.74 |
33.69 | 31.66 | 31.67 | 149,608 |
| 12 Apr 22 |
31.87000 -0.09 |
33.84 | 31.58 | 32.84 | 216,422 |
| 11 Apr 22 |
31.96000 -0.15 |
32.56 | 30.71 | 31.58 | 127,026 |
| 08 Apr 22 |
32.11000 -0.32 |
32.67 | 30.60 | 31.94 | 286,461 |
| 07 Apr 22 |
32.43000 -1.00 |
34.48 | 31.62 | 33.07 | 195,484 |
| 06 Apr 22 |
33.43000 -1.62 |
34.23 | 31.58 | 34.23 | 248,239 |
| 05 Apr 22 |
35.05000 -1.31 |
36.46 | 34.89 | 36.09 | 261,089 |
| 04 Apr 22 |
36.36000 +2.38 |
36.52 | 34.34 | 34.34 | 312,352 |
| 01 Apr 22 |
33.98000 +0.01 |
35.99 | 33.34 | 34.04 | 276,019 |
| 31 Mar 22 |
33.97000 -0.44 |
34.99 | 33.87 | 34.34 | 252,033 |
| 30 Mar 22 |
34.41000 -0.96 |
36.16 | 34.34 | 34.97 | 293,727 |
| 29 Mar 22 |
35.37000 +2.40 |
36.01 | 33.21 | 33.48 | 317,463 |
| 28 Mar 22 |
32.97000 -0.03 |
33.94 | 31.78 | 33.03 | 305,671 |
| 25 Mar 22 |
33.00000 -0.50 |
33.63 | 32.33 | 33.14 | 355,369 |
| 24 Mar 22 |
33.50000 +1.37 |
33.90 | 31.23 | 32.34 | 589,836 |
| 23 Mar 22 |
32.13000 -0.31 |
33.38 | 31.06 | 31.93 | 221,631 |
| 22 Mar 22 |
32.44000 +2.42 |
33.03 | 29.91 | 30.08 | 367,008 |
| 21 Mar 22 |
30.02000 -0.22 |
30.53 | 29.59 | 29.59 | 567,674 |
| 18 Mar 22 |
30.24000 +0.00 |
31.82 | 29.92 | 30.00 | 1,519,522 |
| 17 Mar 22 |
30.24000 +0.80 |
30.58 | 28.73 | 29.17 | 1,054,640 |
| 16 Mar 22 |
29.44000 +1.25 |
30.76 | 28.21 | 28.93 | 760,952 |
| 15 Mar 22 |
28.19000 +1.35 |
28.71 | 26.68 | 26.93 | 277,446 |
| 14 Mar 22 |
26.84000 -1.32 |
28.43 | 25.99 | 27.91 | 507,119 |
| 11 Mar 22 |
28.16000 -5.01 |
33.39 | 27.60 | 33.20 | 744,630 |
| 10 Mar 22 |
33.17000 -0.54 |
33.72 | 32.29 | 33.03 | 181,824 |
| 09 Mar 22 |
33.71000 +2.33 |
34.14 | 31.99 | 32.69 | 287,037 |
| 08 Mar 22 |
31.38000 +0.17 |
32.76 | 29.56 | 31.00 | 441,330 |
| 07 Mar 22 |
31.21000 -1.92 |
34.68 | 31.05 | 33.35 | 556,251 |
| 04 Mar 22 |
33.13000 -0.46 |
34.38 | 32.05 | 33.40 | 345,984 |
| 03 Mar 22 |
33.59000 -3.25 |
37.09 | 33.07 | 36.54 | 390,671 |
| 02 Mar 22 |
36.84000 +0.35 |
37.26 | 34.95 | 36.41 | 262,950 |
| 01 Mar 22 |
36.49000 -1.29 |
38.50 | 35.90 | 37.50 | 554,994 |
| 28 Feb 22 |
37.78000 +3.07 |
38.00 | 34.46 | 34.51 | 579,230 |
| 25 Feb 22 |
34.71000 +2.11 |
34.93 | 30.11 | 33.16 | 617,987 |
| 24 Feb 22 |
32.60000 +2.76 |
33.05 | 28.15 | 28.92 | 452,500 |
| 23 Feb 22 |
29.84000 -2.42 |
33.14 | 29.56 | 32.45 | 380,780 |
| 22 Feb 22 |
32.26000 -0.41 |
34.48 | 31.56 | 31.75 | 535,286 |
| 18 Feb 22 |
32.67000 -3.33 |
36.68 | 31.98 | 36.17 | 1,307,807 |
| 17 Feb 22 |
36.00000 -4.63 |
40.08 | 35.70 | 39.58 | 280,581 |
| 16 Feb 22 |
40.63000 +0.14 |
40.73 | 38.76 | 39.80 | 200,153 |
| 15 Feb 22 |
40.49000 +2.84 |
40.54 | 38.30 | 38.47 | 504,249 |
| 14 Feb 22 |
37.65000 +1.27 |
39.08 | 35.60 | 36.31 | 301,899 |
| 11 Feb 22 |
36.38000 -2.56 |
39.84 | 36.10 | 38.61 | 246,212 |
| 10 Feb 22 |
38.94000 +1.88 |
40.02 | 35.69 | 36.21 | 443,648 |
| 09 Feb 22 |
37.06000 -0.04 |
38.72 | 36.68 | 37.67 | 607,466 |
| 08 Feb 22 |
37.10000 +1.72 |
37.55 | 34.70 | 34.86 | 364,005 |
| 07 Feb 22 |
35.38000 +1.24 |
36.78 | 33.46 | 34.12 | 330,025 |
| 04 Feb 22 |
34.14000 +3.34 |
34.43 | 30.48 | 30.62 | 292,758 |
| 03 Feb 22 |
30.80000 -2.41 |
32.68 | 30.53 | 32.10 | 384,882 |
| 02 Feb 22 |
33.21000 -1.82 |
35.49 | 32.34 | 35.39 | 316,412 |
| 01 Feb 22 |
35.03000 +0.71 |
35.10 | 32.75 | 34.71 | 410,233 |
| 31 Jan 22 |
34.32000 +2.36 |
34.51 | 31.72 | 32.16 | 514,462 |
| 28 Jan 22 |
31.96000 +2.64 |
31.97 | 28.50 | 29.41 | 282,835 |
| 27 Jan 22 |
29.32000 -1.86 |
32.47 | 29.08 | 31.74 | 302,027 |
| 26 Jan 22 |
31.18000 +1.54 |
33.14 | 30.61 | 30.61 | 589,698 |
| 25 Jan 22 |
29.64000 -0.76 |
30.91 | 28.93 | 29.78 | 397,845 |
| 24 Jan 22 |
30.40000 +2.02 |
30.52 | 26.91 | 27.56 | 515,465 |
| 21 Jan 22 |
28.38000 -2.41 |
31.15 | 28.32 | 30.61 | 360,951 |
| 20 Jan 22 |
30.79000 +0.65 |
32.06 | 30.57 | 30.64 | 539,786 |
| 19 Jan 22 |
30.14000 +0.82 |
31.27 | 29.63 | 29.63 | 603,670 |
| 18 Jan 22 |
29.32000 -0.33 |
30.63 | 28.51 | 28.96 | 592,839 |
| 14 Jan 22 |
29.65000 -0.01 |
30.45 | 28.42 | 29.01 | 661,918 |
| 13 Jan 22 |
29.66000 -2.56 |
32.43 | 29.54 | 31.88 | 400,322 |
| 12 Jan 22 |
32.22000 -1.60 |
33.98 | 32.14 | 33.82 | 200,488 |
| 11 Jan 22 |
33.82000 +1.00 |
35.04 | 32.59 | 32.78 | 429,252 |
| 10 Jan 22 |
32.82000 +0.78 |
32.93 | 30.60 | 31.43 | 485,889 |
| 07 Jan 22 |
32.04000 +2.10 |
32.80 | 30.14 | 30.14 | 478,643 |
| 06 Jan 22 |
29.94000 +0.29 |
31.26 | 29.24 | 30.37 | 778,859 |
| 05 Jan 22 |
29.65000 -2.10 |
31.52 | 29.00 | 31.21 | 686,198 |
| 04 Jan 22 |
31.75000 -2.76 |
34.34 | 29.95 | 33.85 | 724,684 |
| 03 Jan 22 |
34.51000 -1.24 |
36.38 | 33.38 | 36.11 | 546,815 |
| 31 Dec 21 |
35.75000 -0.41 |
36.91 | 35.66 | 36.47 | 248,683 |
| 30 Dec 21 |
36.16000 +0.56 |
37.14 | 35.59 | 35.59 | 364,430 |
| 29 Dec 21 |
35.60000 +0.39 |
36.55 | 34.62 | 34.85 | 257,278 |
| 28 Dec 21 |
35.21000 -1.73 |
36.82 | 34.74 | 36.82 | 244,171 |
| 27 Dec 21 |
36.94000 +0.61 |
37.89 | 35.73 | 36.39 | 197,318 |
| 23 Dec 21 |
36.33000 +0.31 |
36.57 | 35.28 | 36.40 | 289,761 |
| 22 Dec 21 |
36.02000 +0.27 |
36.74 | 34.86 | 35.70 | 451,015 |
| 21 Dec 21 |
35.75000 +1.47 |
36.58 | 34.41 | 34.90 | 434,441 |
| 20 Dec 21 |
34.28000 -4.07 |
37.43 | 33.64 | 37.43 | 615,695 |
| 17 Dec 21 |
38.35000 +3.62 |
38.79 | 33.28 | 34.10 | 1,305,951 |
| 16 Dec 21 |
34.73000 -2.22 |
37.07 | 33.93 | 36.94 | 537,406 |
| 15 Dec 21 |
36.95000 -0.30 |
37.24 | 35.11 | 37.15 | 1,092,065 |
| 14 Dec 21 |
37.25000 -0.26 |
37.43 | 34.85 | 36.20 | 488,183 |
| 13 Dec 21 |
37.51000 -0.71 |
38.27 | 36.27 | 37.87 | 629,073 |
| 10 Dec 21 |
38.22000 -0.60 |
39.50 | 37.20 | 38.91 | 823,810 |
| 09 Dec 21 |
38.82000 -1.06 |
40.06 | 38.41 | 39.35 | 376,689 |
| 08 Dec 21 |
39.88000 +1.81 |
40.08 | 37.26 | 38.05 | 394,728 |
| 07 Dec 21 |
38.07000 +2.57 |
38.90 | 36.25 | 36.58 | 354,284 |
| 06 Dec 21 |
35.50000 -0.12 |
35.91 | 33.04 | 35.30 | 524,470 |
| 03 Dec 21 |
35.62000 -0.81 |
37.00 | 33.94 | 36.72 | 275,444 |
| 02 Dec 21 |
36.43000 +1.75 |
36.74 | 34.06 | 34.72 | 212,463 |
| 01 Dec 21 |
34.68000 -2.02 |
36.70 | 34.22 | 36.70 | 497,744 |
| 30 Nov 21 |
36.70000 -0.57 |
37.50 | 35.34 | 36.88 | 234,406 |
| 29 Nov 21 |
37.27000 +0.12 |
38.50 | 37.16 | 38.50 | 241,613 |
| 26 Nov 21 |
37.15000 -2.41 |
38.94 | 36.62 | 38.87 | 221,425 |
| 24 Nov 21 |
39.56000 +0.83 |
39.76 | 37.82 | 38.22 | 241,381 |
| 23 Nov 21 |
38.73000 -1.24 |
39.89 | 37.42 | 39.72 | 459,609 |
| 22 Nov 21 |
39.97000 -4.07 |
44.23 | 39.83 | 43.90 | 650,849 |
| 19 Nov 21 |
44.04000 -3.33 |
47.31 | 43.04 | 47.03 | 566,013 |
| 18 Nov 21 |
47.37000 -4.17 |
52.27 | 47.33 | 51.00 | 401,935 |
| 17 Nov 21 |
51.54000 -0.71 |
52.32 | 50.60 | 51.47 | 321,297 |
| 16 Nov 21 |
52.25000 +1.00 |
52.46 | 49.99 | 51.48 | 417,625 |
| 15 Nov 21 |
51.25000 +2.48 |
51.81 | 47.47 | 49.00 | 519,103 |
| 12 Nov 21 |
48.77000 +0.62 |
49.54 | 47.09 | 48.25 | 420,907 |
| 11 Nov 21 |
48.15000 -2.47 |
51.80 | 47.91 | 51.03 | 368,007 |
| 10 Nov 21 |
50.62000 -3.57 |
52.53 | 46.00 | 52.53 | 465,328 |
| 09 Nov 21 |
54.19000 +0.12 |
55.80 | 53.13 | 54.08 | 230,306 |
| 08 Nov 21 |
54.07000 +0.07 |
55.53 | 53.30 | 54.48 | 162,035 |
| 05 Nov 21 |
54.00000 -3.47 |
58.52 | 53.66 | 57.86 | 432,853 |
| 04 Nov 21 |
57.47000 +1.33 |
57.80 | 55.63 | 55.80 | 149,243 |
| 03 Nov 21 |
56.14000 +0.15 |
56.24 | 54.20 | 55.83 | 159,026 |
| 02 Nov 21 |
55.99000 +0.44 |
56.09 | 54.33 | 55.50 | 143,724 |
| 01 Nov 21 |
55.55000 -1.80 |
58.05 | 55.50 | 57.61 | 216,466 |
| 29 Oct 21 |
57.35000 +3.61 |
57.48 | 53.36 | 53.68 | 277,841 |
| 28 Oct 21 |
53.74000 +3.22 |
55.30 | 50.52 | 50.52 | 369,318 |
| 27 Oct 21 |
50.52000 +0.34 |
51.20 | 49.47 | 49.47 | 193,644 |
| 26 Oct 21 |
50.18000 -0.12 |
51.00 | 49.89 | 50.26 | 112,354 |
| 25 Oct 21 |
50.30000 +2.60 |
51.32 | 47.79 | 48.66 | 216,231 |
| 22 Oct 21 |
47.70000 -0.98 |
50.07 | 47.35 | 48.62 | 187,427 |
| 21 Oct 21 |
48.68000 -1.93 |
50.27 | 47.61 | 50.27 | 197,127 |
| 20 Oct 21 |
50.61000 +1.30 |
50.69 | 47.81 | 49.38 | 260,494 |
| 19 Oct 21 |
49.31000 +1.23 |
50.12 | 48.29 | 48.47 | 132,612 |
| 18 Oct 21 |
48.08000 -0.18 |
49.34 | 47.65 | 48.39 | 105,912 |
| 15 Oct 21 |
48.26000 -0.82 |
50.06 | 48.12 | 49.85 | 189,084 |
| 14 Oct 21 |
49.08000 +0.28 |
50.14 | 48.70 | 49.97 | 163,116 |
| 13 Oct 21 |
48.80000 +2.20 |
48.91 | 47.00 | 47.24 | 152,180 |
| 12 Oct 21 |
46.60000 -0.08 |
47.06 | 45.62 | 46.48 | 317,323 |
| 11 Oct 21 |
46.68000 -0.69 |
47.81 | 46.26 | 47.23 | 484,356 |
| 08 Oct 21 |
47.37000 +0.51 |
48.00 | 46.37 | 47.00 | 443,614 |
| 07 Oct 21 |
46.86000 +1.41 |
47.26 | 46.06 | 46.06 | 155,121 |
| 06 Oct 21 |
45.45000 +0.13 |
45.62 | 44.24 | 44.81 | 158,056 |
| 05 Oct 21 |
45.32000 +0.81 |
46.45 | 44.29 | 44.29 | 329,130 |
| 04 Oct 21 |
44.51000 -4.39 |
48.90 | 43.01 | 48.12 | 753,300 |
| 01 Oct 21 |
48.90000 +0.96 |
49.02 | 46.93 | 47.88 | 318,977 |
| 30 Sep 21 |
47.94000 -0.37 |
49.45 | 47.84 | 48.95 | 187,508 |
| 29 Sep 21 |
48.31000 +0.37 |
49.29 | 47.43 | 47.56 | 261,556 |
| 28 Sep 21 |
47.94000 -1.69 |
49.91 | 47.84 | 49.11 | 531,736 |
| 27 Sep 21 |
49.63000 +1.63 |
49.63 | 46.00 | 47.85 | 395,335 |
| 24 Sep 21 |
48.00000 -3.08 |
51.87 | 47.92 | 51.50 | 518,781 |
| 23 Sep 21 |
51.08000 +1.83 |
51.43 | 49.00 | 49.50 | 277,059 |
| 22 Sep 21 |
49.25000 -0.24 |
50.99 | 48.68 | 50.03 | 422,172 |
| 21 Sep 21 |
49.49000 +0.04 |
50.59 | 48.12 | 50.16 | 806,578 |
| 20 Sep 21 |
49.45000 -1.06 |
49.79 | 47.81 | 49.50 | 487,349 |
| 17 Sep 21 |
50.51000 -4.46 |
56.84 | 50.12 | 55.37 | 2,154,002 |
| 16 Sep 21 |
54.97000 +1.07 |
56.67 | 53.79 | 53.90 | 829,112 |
| 15 Sep 21 |
53.90000 +0.67 |
56.36 | 52.25 | 53.38 | 2,609,672 |
| 14 Sep 21 |
53.23000 -4.23 |
59.66 | 51.27 | 57.46 | 704,795 |
| 13 Sep 21 |
57.46000 -8.21 |
62.96 | 52.32 | 62.88 | 864,936 |
| 10 Sep 21 |
65.67000 +1.32 |
68.00 | 64.61 | 64.74 | 167,608 |
| 09 Sep 21 |
64.35000 -1.53 |
66.06 | 64.17 | 65.49 | 153,289 |
| 08 Sep 21 |
65.88000 +0.08 |
66.55 | 59.21 | 66.01 | 360,404 |
| 07 Sep 21 |
65.80000 +6.25 |
69.41 | 60.00 | 60.50 | 530,345 |
| 03 Sep 21 |
59.55000 +1.13 |
60.66 | 54.50 | 60.66 | 427,539 |
| 02 Sep 21 |
58.42000 +4.04 |
60.78 | 54.52 | 54.83 | 558,459 |
| 01 Sep 21 |
54.38000 +2.63 |
55.14 | 51.80 | 52.30 | 262,821 |
| 31 Aug 21 |
51.75000 +1.25 |
53.97 | 51.11 | 51.96 | 149,921 |
| 30 Aug 21 |
50.50000 -4.09 |
55.10 | 49.29 | 54.90 | 229,173 |
| 27 Aug 21 |
54.59000 -0.40 |
55.37 | 53.85 | 55.30 | 83,623 |
| 26 Aug 21 |
54.99000 +1.54 |
56.31 | 53.00 | 53.07 | 91,014 |
| 25 Aug 21 |
53.45000 -3.07 |
55.94 | 52.15 | 55.94 | 129,137 |
| 24 Aug 21 |
56.52000 +1.42 |
57.33 | 54.32 | 54.97 | 177,537 |
| 23 Aug 21 |
55.10000 +1.23 |
55.33 | 53.16 | 54.14 | 196,299 |
| 20 Aug 21 |
53.87000 -0.29 |
55.44 | 53.52 | 54.26 | 172,713 |
| 19 Aug 21 |
54.16000 +3.62 |
54.88 | 50.03 | 50.34 | 141,965 |
| 18 Aug 21 |
50.54000 +0.21 |
52.91 | 49.96 | 50.06 | 112,038 |
| 17 Aug 21 |
50.33000 -5.99 |
56.78 | 49.02 | 55.53 | 128,829 |
| 16 Aug 21 |
56.32000 +4.33 |
58.29 | 52.38 | 52.38 | 231,931 |
| 13 Aug 21 |
51.99000 +3.44 |
52.31 | 48.70 | 48.70 | 131,908 |
| 12 Aug 21 |
48.55000 +0.69 |
50.70 | 46.76 | 47.60 | 255,991 |
| 11 Aug 21 |
47.86000 +0.91 |
48.30 | 46.49 | 46.87 | 220,279 |
| 10 Aug 21 |
46.95000 +1.08 |
48.41 | 45.26 | 45.50 | 193,099 |
| 09 Aug 21 |
45.87000 +4.30 |
47.43 | 41.90 | 42.01 | 459,645 |
| 06 Aug 21 |
41.57000 -4.18 |
47.13 | 40.51 | 45.96 | 318,053 |
| 05 Aug 21 |
45.75000 +2.53 |
47.09 | 43.01 | 43.21 | 289,553 |
| 04 Aug 21 |
43.22000 +0.06 |
43.42 | 41.86 | 42.78 | 153,819 |
| 03 Aug 21 |
43.16000 +0.98 |
43.32 | 41.57 | 42.30 | 263,095 |
| 02 Aug 21 |
42.18000 +0.85 |
42.21 | 41.32 | 41.44 | 70,665 |
| 30 Jul 21 |
41.33000 -1.36 |
43.25 | 41.00 | 42.10 | 231,426 |
| 29 Jul 21 |
42.69000 +2.19 |
43.09 | 40.22 | 40.50 | 120,035 |
| 28 Jul 21 |
40.50000 -0.37 |
41.49 | 39.55 | 41.34 | 257,983 |
| 27 Jul 21 |
40.87000 -0.39 |
41.59 | 39.99 | 41.00 | 583,647 |
| 26 Jul 21 |
41.26000 -3.55 |
44.50 | 40.30 | 44.50 | 353,874 |
| 23 Jul 21 |
44.81000 +1.48 |
45.18 | 42.88 | 43.33 | 454,531 |
| 22 Jul 21 |
43.33000 +2.33 |
44.78 | 39.94 | 40.50 | 675,264 |
| 21 Jul 21 |
41.00000 +0.00 |
45.55 | 40.15 | 45.26 | 4,937,560 |