FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Monte Rosa Therapeutics
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
11.36000 +0.70 |
11.42 | 10.56 | 10.72 | 1,840,098 |
| 19 Oct 26 |
10.66000 +0.92 |
10.71 | 9.76 | 9.84 | 1,900,383 |
| 16 Oct 26 |
9.74000 -0.38 |
10.23 | 9.70 | 10.18 | 883,187 |
| 15 Oct 26 |
10.12000 +0.28 |
10.24 | 9.88 | 9.95 | 1,536,726 |
| 14 Oct 26 |
9.84000 -0.05 |
10.10 | 9.71 | 9.76 | 1,092,763 |
| 13 Oct 26 |
9.89000 -0.63 |
10.54 | 9.85 | 10.45 | 2,694,898 |
| 12 Oct 26 |
10.52000 +0.22 |
10.63 | 10.14 | 10.29 | 1,833,268 |
| 09 Oct 26 |
10.30000 -0.02 |
10.52 | 10.21 | 10.36 | 1,201,630 |
| 08 Oct 26 |
10.32000 +0.15 |
10.38 | 9.82 | 10.04 | 1,701,742 |
| 07 Oct 26 |
10.17000 +0.30 |
10.75 | 9.68 | 9.84 | 2,080,590 |
| 06 Oct 26 |
9.87000 -0.40 |
10.38 | 9.78 | 10.38 | 1,048,993 |
| 05 Oct 26 |
10.27000 -0.23 |
10.59 | 10.04 | 10.56 | 1,695,137 |
| 02 Oct 26 |
10.50000 -0.76 |
11.40 | 10.32 | 11.40 | 2,213,444 |
| 01 Oct 26 |
11.26000 -0.67 |
12.26 | 11.07 | 12.15 | 2,864,407 |
| 30 Sep 26 |
11.93000 +0.19 |
12.15 | 11.65 | 11.85 | 829,664 |
| 29 Sep 26 |
11.74000 +0.03 |
12.17 | 11.56 | 11.68 | 545,064 |
| 28 Sep 26 |
11.71000 -0.06 |
11.98 | 11.50 | 11.69 | 771,908 |
| 25 Sep 26 |
11.77000 +0.05 |
11.89 | 11.61 | 11.75 | 802,136 |
| 24 Sep 26 |
11.72000 -0.17 |
11.99 | 11.41 | 11.93 | 1,143,788 |
| 23 Sep 26 |
11.89000 -0.71 |
12.61 | 11.70 | 12.60 | 1,175,822 |
| 22 Sep 26 |
12.60000 +0.34 |
12.73 | 12.21 | 12.35 | 1,212,987 |
| 21 Sep 26 |
12.26000 +0.13 |
12.31 | 12.06 | 12.20 | 1,128,236 |
| 18 Sep 26 |
12.13000 -0.47 |
12.64 | 12.02 | 12.57 | 1,597,716 |
| 17 Sep 26 |
12.60000 -0.05 |
13.02 | 12.43 | 12.84 | 1,294,110 |
| 16 Sep 26 |
12.65000 -0.34 |
13.01 | 12.59 | 12.94 | 1,495,757 |
| 15 Sep 26 |
12.99000 -0.91 |
13.88 | 12.87 | 13.84 | 1,126,073 |
| 14 Sep 26 |
13.90000 -0.17 |
14.38 | 13.38 | 14.35 | 1,746,518 |
| 11 Sep 26 |
14.07000 -0.25 |
14.74 | 13.88 | 14.23 | 1,173,882 |
| 10 Sep 26 |
14.32000 +0.06 |
14.34 | 13.83 | 14.21 | 1,064,015 |
| 09 Sep 26 |
14.26000 -0.01 |
14.87 | 14.13 | 14.28 | 1,146,123 |
| 08 Sep 26 |
14.27000 +0.43 |
14.29 | 13.44 | 13.55 | 1,197,280 |
| 04 Sep 26 |
13.84000 -0.54 |
14.31 | 13.79 | 14.12 | 804,585 |
| 03 Sep 26 |
14.38000 +0.16 |
14.59 | 14.06 | 14.50 | 672,732 |
| 02 Sep 26 |
14.22000 -0.09 |
15.00 | 13.81 | 14.38 | 1,530,364 |
| 01 Sep 26 |
14.31000 +0.37 |
14.32 | 13.71 | 13.81 | 796,289 |
| 31 Aug 26 |
13.94000 +0.56 |
14.11 | 13.12 | 13.39 | 1,109,726 |
| 28 Aug 26 |
13.38000 -0.94 |
14.30 | 13.37 | 14.29 | 884,651 |
| 27 Aug 26 |
14.32000 -0.06 |
14.57 | 14.19 | 14.28 | 1,081,002 |
| 26 Aug 26 |
14.38000 -0.18 |
14.62 | 14.10 | 14.44 | 992,665 |
| 25 Aug 26 |
14.56000 +0.79 |
14.84 | 14.00 | 14.06 | 1,098,456 |
| 24 Aug 26 |
13.77500 -0.53 |
14.29 | 13.29 | 14.03 | 1,998,287 |
| 21 Aug 26 |
14.30000 -0.48 |
15.00 | 14.17 | 14.80 | 969,159 |
| 20 Aug 26 |
14.78000 -0.99 |
15.90 | 14.72 | 15.62 | 1,019,958 |
| 19 Aug 26 |
15.77000 +0.74 |
16.20 | 15.35 | 15.58 | 1,070,006 |
| 18 Aug 26 |
15.03000 -0.35 |
15.38 | 14.70 | 15.03 | 1,131,840 |
| 17 Aug 26 |
15.38000 -0.12 |
15.69 | 15.36 | 15.53 | 815,978 |
| 14 Aug 26 |
15.50000 -0.34 |
15.83 | 15.37 | 15.72 | 508,689 |
| 13 Aug 26 |
15.84000 -0.11 |
16.25 | 15.79 | 16.08 | 682,333 |
| 12 Aug 26 |
15.95000 +0.19 |
16.26 | 15.77 | 15.87 | 780,928 |
| 11 Aug 26 |
15.76000 -0.06 |
16.08 | 15.54 | 15.97 | 704,394 |
| 10 Aug 26 |
15.82000 -0.06 |
16.10 | 15.52 | 15.77 | 834,381 |
| 07 Aug 26 |
15.88000 +0.17 |
16.12 | 15.65 | 15.82 | 1,031,388 |
| 06 Aug 26 |
15.71000 +0.10 |
16.36 | 15.56 | 15.62 | 1,080,518 |
| 05 Aug 26 |
15.61000 -0.47 |
16.85 | 15.09 | 16.25 | 1,980,423 |
| 04 Aug 26 |
16.08000 +0.70 |
16.32 | 15.45 | 15.79 | 2,819,136 |
| 03 Aug 26 |
15.38000 -1.14 |
17.17 | 15.21 | 16.64 | 2,315,494 |
| 31 Jul 26 |
16.52000 -6.16 |
16.85 | 14.87 | 15.47 | 7,465,762 |
| 30 Jul 26 |
22.68000 +1.12 |
22.69 | 21.21 | 22.09 | 1,690,390 |
| 29 Jul 26 |
21.56000 -0.48 |
22.72 | 21.16 | 22.23 | 1,210,062 |
| 28 Jul 26 |
22.04000 -0.52 |
22.64 | 21.11 | 22.56 | 1,329,704 |
| 27 Jul 26 |
22.56000 -0.22 |
23.65 | 22.53 | 23.36 | 1,099,809 |
| 24 Jul 26 |
22.78000 -0.25 |
24.17 | 22.37 | 23.27 | 868,793 |
| 23 Jul 26 |
23.03000 -0.76 |
23.83 | 22.88 | 23.47 | 671,919 |
| 22 Jul 26 |
23.79000 +0.16 |
23.83 | 23.08 | 23.67 | 734,322 |
| 21 Jul 26 |
23.63000 +0.15 |
24.23 | 23.40 | 23.45 | 776,933 |
| 20 Jul 26 |
23.48000 -1.08 |
25.16 | 23.48 | 24.63 | 883,455 |
| 17 Jul 26 |
24.56000 +1.40 |
24.71 | 22.11 | 22.64 | 1,220,201 |
| 16 Jul 26 |
23.16000 -0.25 |
23.50 | 22.67 | 23.02 | 1,131,145 |
| 15 Jul 26 |
23.41000 -0.05 |
23.75 | 22.56 | 23.18 | 842,098 |
| 14 Jul 26 |
23.46000 +1.48 |
23.77 | 21.58 | 21.81 | 1,154,483 |
| 13 Jul 26 |
21.98000 -1.06 |
23.05 | 20.92 | 22.69 | 1,586,837 |
| 10 Jul 26 |
23.04000 -1.48 |
24.17 | 22.30 | 24.17 | 1,718,268 |
| 09 Jul 26 |
24.52000 +0.46 |
24.95 | 23.34 | 23.58 | 1,199,706 |
| 08 Jul 26 |
24.06000 -0.34 |
24.42 | 23.23 | 23.99 | 1,780,357 |
| 07 Jul 26 |
24.40000 +1.15 |
24.98 | 23.04 | 23.49 | 1,302,329 |
| 06 Jul 26 |
23.25000 -0.96 |
24.24 | 22.94 | 23.99 | 996,072 |
| 02 Jul 26 |
24.21000 +0.19 |
25.22 | 23.22 | 23.56 | 1,391,452 |
| 01 Jul 26 |
24.02000 -0.18 |
25.03 | 23.78 | 23.85 | 1,366,704 |
| 30 Jun 26 |
24.20000 +0.30 |
24.75 | 23.46 | 23.75 | 2,334,892 |
| 29 Jun 26 |
23.90000 +1.61 |
23.98 | 22.16 | 22.57 | 1,840,329 |
| 26 Jun 26 |
22.29000 +0.63 |
22.37 | 20.92 | 21.66 | 5,870,449 |
| 25 Jun 26 |
21.66000 +0.81 |
22.33 | 20.40 | 20.74 | 1,768,197 |
| 24 Jun 26 |
20.85000 +0.14 |
22.15 | 20.63 | 21.00 | 2,292,783 |
| 23 Jun 26 |
20.71000 +2.04 |
20.99 | 18.38 | 18.41 | 1,751,048 |
| 22 Jun 26 |
18.67000 +0.36 |
19.23 | 17.91 | 19.00 | 1,790,320 |
| 18 Jun 26 |
18.31000 -0.10 |
19.31 | 17.91 | 19.07 | 2,507,724 |
| 17 Jun 26 |
18.41000 +0.65 |
19.22 | 17.92 | 17.92 | 1,184,533 |
| 16 Jun 26 |
17.76000 -0.36 |
18.50 | 17.38 | 18.04 | 790,747 |
| 15 Jun 26 |
18.12000 -0.11 |
19.00 | 17.88 | 18.59 | 745,358 |
| 12 Jun 26 |
18.23500 +1.14 |
18.32 | 17.21 | 17.50 | 1,092,850 |
| 11 Jun 26 |
17.10000 +0.58 |
17.31 | 16.39 | 16.54 | 1,386,678 |
| 10 Jun 26 |
16.52000 -0.09 |
17.29 | 16.28 | 16.39 | 872,755 |
| 09 Jun 26 |
16.61000 -0.39 |
17.83 | 16.15 | 17.39 | 832,421 |
| 08 Jun 26 |
17.00000 +0.63 |
17.04 | 16.11 | 16.56 | 2,044,467 |
| 05 Jun 26 |
16.37000 -0.99 |
17.80 | 16.25 | 17.45 | 947,739 |
| 04 Jun 26 |
17.36000 -0.23 |
18.07 | 17.09 | 17.48 | 729,623 |
| 03 Jun 26 |
17.59000 -0.15 |
18.02 | 17.30 | 17.87 | 882,123 |
| 02 Jun 26 |
17.74000 -1.93 |
19.38 | 17.68 | 19.27 | 972,488 |
| 01 Jun 26 |
19.67000 -0.04 |
19.86 | 18.63 | 19.66 | 1,005,458 |
| 29 May 26 |
19.71000 +0.32 |
20.36 | 19.23 | 19.74 | 1,132,850 |
| 28 May 26 |
19.39000 +0.22 |
19.55 | 18.88 | 19.20 | 1,183,848 |
| 27 May 26 |
19.17000 -0.03 |
20.10 | 19.08 | 19.33 | 571,162 |
| 26 May 26 |
19.20000 +0.39 |
19.58 | 18.83 | 19.10 | 659,478 |
| 22 May 26 |
18.81000 -0.07 |
19.79 | 18.44 | 18.72 | 891,215 |
| 21 May 26 |
18.88000 +0.23 |
19.17 | 17.90 | 18.01 | 758,637 |
| 20 May 26 |
18.65000 +1.07 |
18.97 | 17.81 | 17.93 | 898,584 |
| 19 May 26 |
17.58000 -0.43 |
18.02 | 17.43 | 17.98 | 635,798 |
| 18 May 26 |
18.01000 -0.14 |
18.57 | 17.67 | 18.33 | 628,024 |
| 15 May 26 |
18.15000 -0.53 |
18.53 | 17.93 | 18.46 | 925,125 |
| 14 May 26 |
18.68000 -0.28 |
19.26 | 18.60 | 18.98 | 470,675 |
| 13 May 26 |
18.96000 -0.15 |
19.08 | 18.62 | 18.84 | 728,659 |
| 12 May 26 |
19.11000 -1.15 |
20.06 | 18.88 | 19.88 | 518,204 |
| 11 May 26 |
20.26000 +0.87 |
21.27 | 19.40 | 19.40 | 977,958 |
| 08 May 26 |
19.39000 -0.42 |
20.10 | 19.16 | 19.66 | 543,789 |
| 07 May 26 |
19.81000 -0.58 |
20.30 | 19.18 | 20.25 | 658,207 |
| 06 May 26 |
20.39000 +1.04 |
20.72 | 19.12 | 19.41 | 1,120,503 |
| 05 May 26 |
19.35000 -0.22 |
19.97 | 18.82 | 19.82 | 556,589 |
| 04 May 26 |
19.57000 +0.77 |
19.89 | 18.56 | 18.81 | 743,759 |
| 01 May 26 |
18.80000 -0.35 |
19.44 | 18.66 | 19.04 | 648,399 |
| 30 Apr 26 |
19.15000 +0.43 |
19.21 | 18.71 | 18.79 | 694,638 |
| 29 Apr 26 |
18.72000 -0.29 |
19.03 | 18.50 | 18.77 | 524,030 |
| 28 Apr 26 |
19.01000 -0.28 |
19.85 | 18.68 | 19.16 | 713,387 |
| 27 Apr 26 |
19.29000 -0.50 |
20.42 | 19.04 | 20.21 | 598,415 |
| 24 Apr 26 |
19.79000 -0.38 |
20.45 | 19.44 | 20.23 | 544,843 |
| 23 Apr 26 |
20.17000 -0.81 |
21.23 | 19.66 | 20.87 | 853,599 |
| 22 Apr 26 |
20.98000 +0.09 |
21.62 | 20.61 | 21.33 | 1,073,237 |
| 21 Apr 26 |
20.89000 +1.08 |
21.01 | 19.17 | 19.72 | 877,153 |
| 20 Apr 26 |
19.81000 +0.03 |
20.17 | 19.39 | 19.78 | 1,439,642 |
| 17 Apr 26 |
19.78000 +1.08 |
19.92 | 18.75 | 19.14 | 890,302 |
| 16 Apr 26 |
18.70000 +0.47 |
18.73 | 18.05 | 18.20 | 1,104,208 |
| 15 Apr 26 |
18.23000 +0.73 |
18.50 | 17.35 | 17.53 | 944,198 |
| 14 Apr 26 |
17.50000 -0.05 |
18.06 | 17.49 | 17.72 | 646,348 |
| 13 Apr 26 |
17.55000 +0.07 |
18.50 | 17.48 | 17.48 | 799,008 |
| 10 Apr 26 |
17.48000 -0.57 |
18.14 | 17.39 | 18.08 | 711,592 |
| 09 Apr 26 |
18.05000 +0.93 |
18.15 | 16.89 | 17.18 | 870,483 |
| 08 Apr 26 |
17.12000 +0.00 |
17.99 | 16.95 | 17.80 | 1,151,923 |
| 07 Apr 26 |
17.12000 +0.19 |
17.14 | 16.34 | 16.72 | 436,165 |
| 06 Apr 26 |
16.93000 -0.16 |
17.72 | 16.85 | 17.12 | 705,103 |
| 02 Apr 26 |
17.09000 -0.08 |
17.88 | 16.61 | 16.61 | 1,240,324 |
| 01 Apr 26 |
17.17000 +0.72 |
17.50 | 16.31 | 16.75 | 2,414,240 |
| 31 Mar 26 |
16.45000 +0.92 |
16.64 | 15.94 | 16.04 | 1,647,301 |
| 30 Mar 26 |
15.53000 +0.15 |
16.01 | 15.28 | 15.44 | 1,001,804 |
| 27 Mar 26 |
15.38000 -0.29 |
16.07 | 15.33 | 15.75 | 1,211,438 |
| 26 Mar 26 |
15.67000 -0.04 |
16.23 | 15.27 | 15.47 | 874,169 |
| 25 Mar 26 |
15.71000 +0.99 |
16.04 | 14.88 | 14.92 | 1,316,284 |
| 24 Mar 26 |
14.72000 -0.31 |
14.92 | 14.20 | 14.75 | 1,708,599 |
| 23 Mar 26 |
15.03000 -0.60 |
16.45 | 14.79 | 16.13 | 898,748 |
| 20 Mar 26 |
15.63000 -0.43 |
16.27 | 15.63 | 16.04 | 5,472,565 |
| 19 Mar 26 |
16.06000 +0.30 |
16.26 | 15.42 | 15.70 | 1,104,051 |
| 18 Mar 26 |
15.76000 -0.27 |
16.30 | 15.69 | 15.86 | 1,304,391 |
| 17 Mar 26 |
16.03000 -0.32 |
16.77 | 16.00 | 16.14 | 1,185,530 |
| 16 Mar 26 |
16.35000 +0.33 |
16.89 | 16.31 | 16.59 | 630,007 |
| 13 Mar 26 |
16.02000 -0.02 |
16.62 | 15.95 | 15.98 | 834,056 |
| 12 Mar 26 |
16.04000 -1.02 |
16.87 | 15.70 | 16.70 | 1,124,460 |
| 11 Mar 26 |
17.06000 -0.22 |
17.56 | 16.44 | 17.18 | 715,296 |
| 10 Mar 26 |
17.28000 -0.38 |
18.65 | 17.20 | 18.17 | 659,169 |
| 09 Mar 26 |
17.66000 -0.14 |
18.43 | 17.24 | 17.37 | 686,098 |
| 06 Mar 26 |
17.80000 -0.15 |
18.23 | 17.14 | 17.17 | 864,633 |
| 05 Mar 26 |
17.95000 -0.66 |
18.70 | 17.66 | 18.12 | 1,179,258 |
| 04 Mar 26 |
18.61000 +0.65 |
18.81 | 17.73 | 17.96 | 558,907 |
| 03 Mar 26 |
17.96000 -0.54 |
18.24 | 17.10 | 17.66 | 818,451 |
| 02 Mar 26 |
18.50000 +0.75 |
18.73 | 17.04 | 17.21 | 1,304,171 |
| 27 Feb 26 |
17.75000 -0.75 |
18.25 | 17.52 | 18.08 | 1,954,111 |
| 26 Feb 26 |
18.50000 +0.41 |
18.70 | 17.59 | 18.01 | 769,407 |
| 25 Feb 26 |
18.09000 -1.12 |
19.50 | 17.98 | 19.21 | 1,033,288 |
| 24 Feb 26 |
19.21000 -0.30 |
20.41 | 19.09 | 20.08 | 696,757 |
| 23 Feb 26 |
19.51000 +0.53 |
20.24 | 18.98 | 19.20 | 716,039 |
| 20 Feb 26 |
18.98000 -0.18 |
19.43 | 18.43 | 18.92 | 836,245 |
| 19 Feb 26 |
19.16000 +0.88 |
19.25 | 17.68 | 18.19 | 1,492,447 |
| 18 Feb 26 |
18.28000 -0.08 |
18.72 | 18.21 | 18.21 | 673,695 |
| 17 Feb 26 |
18.36000 +0.44 |
18.73 | 17.92 | 17.92 | 1,048,266 |
| 13 Feb 26 |
17.92000 -0.58 |
19.24 | 17.79 | 18.78 | 743,126 |
| 12 Feb 26 |
18.50000 -0.46 |
19.16 | 17.98 | 18.75 | 837,918 |
| 11 Feb 26 |
18.96000 -0.61 |
20.06 | 18.78 | 19.69 | 906,794 |
| 10 Feb 26 |
19.57000 -0.02 |
20.02 | 19.25 | 19.83 | 801,225 |
| 09 Feb 26 |
19.59000 +0.04 |
19.93 | 18.91 | 19.43 | 1,158,268 |
| 06 Feb 26 |
19.55000 +0.65 |
20.29 | 19.09 | 19.27 | 1,358,761 |
| 05 Feb 26 |
18.90000 -0.63 |
20.25 | 18.85 | 19.74 | 1,300,866 |
| 04 Feb 26 |
19.53000 -1.40 |
21.48 | 19.10 | 21.09 | 1,117,186 |
| 03 Feb 26 |
20.93000 +0.05 |
21.69 | 20.18 | 20.94 | 751,264 |
| 02 Feb 26 |
20.88000 +0.36 |
21.32 | 20.30 | 20.53 | 1,106,403 |
| 30 Jan 26 |
20.52000 -0.84 |
21.36 | 19.91 | 21.03 | 1,532,111 |
| 29 Jan 26 |
21.36000 +0.23 |
21.58 | 20.73 | 21.00 | 965,247 |
| 28 Jan 26 |
21.13000 -1.97 |
23.22 | 21.08 | 23.05 | 1,011,778 |
| 27 Jan 26 |
23.10000 +0.71 |
23.29 | 22.40 | 22.45 | 853,441 |
| 26 Jan 26 |
22.39000 -0.45 |
22.94 | 22.05 | 22.51 | 1,067,882 |
| 23 Jan 26 |
22.84000 -0.18 |
23.95 | 22.76 | 22.92 | 1,185,196 |
| 22 Jan 26 |
23.02000 -1.21 |
25.35 | 22.88 | 24.36 | 1,950,603 |
| 21 Jan 26 |
24.23000 -0.21 |
24.77 | 23.55 | 24.39 | 806,866 |
| 20 Jan 26 |
24.44000 +0.73 |
24.48 | 23.01 | 23.05 | 1,282,958 |
| 16 Jan 26 |
23.71000 -0.37 |
24.57 | 23.65 | 24.46 | 866,725 |
| 15 Jan 26 |
24.08000 +0.02 |
24.46 | 23.40 | 24.01 | 1,244,165 |
| 14 Jan 26 |
24.06000 +0.07 |
24.49 | 23.16 | 23.99 | 1,257,274 |
| 13 Jan 26 |
23.99000 +0.27 |
24.14 | 23.25 | 23.59 | 1,385,686 |
| 12 Jan 26 |
23.72000 -0.56 |
24.66 | 23.19 | 24.06 | 2,852,478 |
| 09 Jan 26 |
24.28000 -1.03 |
25.18 | 23.85 | 25.14 | 5,679,465 |
| 08 Jan 26 |
25.31000 +2.03 |
25.77 | 22.77 | 23.36 | 3,526,849 |
| 07 Jan 26 |
23.28000 +7.27 |
25.15 | 21.11 | 21.91 | 23,208,664 |
| 06 Jan 26 |
16.01000 +1.61 |
16.34 | 13.69 | 14.17 | 1,679,188 |
| 05 Jan 26 |
14.40000 -0.91 |
15.49 | 13.76 | 15.17 | 947,812 |
| 02 Jan 26 |
15.31000 -0.37 |
15.82 | 15.18 | 15.72 | 424,976 |
| 31 Dec 25 |
15.68000 -0.29 |
16.23 | 15.66 | 15.86 | 740,214 |
| 30 Dec 25 |
15.97000 -0.15 |
16.36 | 15.94 | 16.09 | 689,166 |
| 29 Dec 25 |
16.12000 -1.17 |
17.18 | 15.73 | 17.02 | 960,279 |
| 26 Dec 25 |
17.29000 -0.35 |
17.61 | 16.81 | 17.61 | 626,543 |
| 24 Dec 25 |
17.64000 +1.16 |
17.81 | 16.60 | 16.66 | 482,319 |
| 23 Dec 25 |
16.48000 +0.29 |
17.04 | 15.94 | 16.05 | 947,651 |
| 22 Dec 25 |
16.19000 +0.65 |
16.35 | 14.97 | 15.43 | 1,197,086 |
| 19 Dec 25 |
15.54000 -0.29 |
16.25 | 15.32 | 15.77 | 4,717,312 |
| 18 Dec 25 |
15.83000 -0.92 |
17.03 | 14.64 | 16.90 | 1,477,750 |
| 17 Dec 25 |
16.75000 -1.91 |
19.17 | 16.65 | 19.07 | 1,473,442 |
| 16 Dec 25 |
18.66000 +2.21 |
18.98 | 17.19 | 17.19 | 3,066,461 |
| 15 Dec 25 |
16.45000 +0.14 |
17.17 | 16.17 | 16.34 | 723,224 |
| 12 Dec 25 |
16.31000 -0.25 |
16.85 | 16.24 | 16.56 | 559,082 |
| 11 Dec 25 |
16.56000 -0.67 |
17.75 | 16.53 | 17.34 | 632,819 |
| 10 Dec 25 |
17.23000 +0.24 |
17.41 | 16.72 | 16.99 | 920,801 |
| 09 Dec 25 |
16.99000 -0.86 |
18.06 | 16.82 | 17.69 | 776,065 |
| 08 Dec 25 |
17.85000 +0.44 |
18.15 | 17.25 | 17.99 | 874,922 |
| 05 Dec 25 |
17.41000 +0.15 |
17.50 | 16.78 | 17.23 | 719,645 |
| 04 Dec 25 |
17.26000 +0.40 |
17.63 | 16.57 | 16.84 | 659,174 |
| 03 Dec 25 |
16.86000 +1.45 |
16.99 | 15.21 | 15.54 | 1,317,160 |
| 02 Dec 25 |
15.41000 -0.37 |
16.02 | 15.35 | 15.83 | 501,095 |
| 01 Dec 25 |
15.78000 -0.39 |
16.17 | 15.68 | 16.03 | 545,724 |
| 28 Nov 25 |
16.17000 +0.18 |
16.24 | 15.68 | 16.10 | 592,226 |
| 26 Nov 25 |
15.99000 -0.03 |
16.30 | 15.86 | 16.06 | 637,820 |
| 25 Nov 25 |
16.02000 +0.26 |
16.35 | 15.47 | 15.72 | 960,144 |
| 24 Nov 25 |
15.76000 +1.54 |
16.66 | 14.19 | 14.21 | 1,589,343 |
| 21 Nov 25 |
14.22000 +0.70 |
14.38 | 13.27 | 13.45 | 676,813 |
| 20 Nov 25 |
13.52000 -0.62 |
14.58 | 13.48 | 14.44 | 827,800 |
| 19 Nov 25 |
14.14000 +0.36 |
14.45 | 13.74 | 13.76 | 524,650 |
| 18 Nov 25 |
13.78000 +0.17 |
13.81 | 12.94 | 13.48 | 743,251 |
| 17 Nov 25 |
13.61000 -0.75 |
14.49 | 13.53 | 14.40 | 857,209 |
| 14 Nov 25 |
14.36000 +0.04 |
14.62 | 13.93 | 14.07 | 1,675,390 |
| 13 Nov 25 |
14.32000 +0.16 |
14.35 | 13.73 | 13.99 | 1,023,113 |
| 12 Nov 25 |
14.16000 -0.16 |
14.38 | 13.89 | 14.31 | 1,018,555 |
| 11 Nov 25 |
14.32000 +0.26 |
14.40 | 12.74 | 13.53 | 1,690,062 |
| 10 Nov 25 |
14.06000 +1.75 |
14.11 | 12.40 | 12.52 | 1,229,185 |
| 07 Nov 25 |
12.31000 -0.70 |
13.36 | 11.90 | 12.73 | 730,414 |
| 06 Nov 25 |
13.01000 +0.70 |
13.59 | 12.05 | 12.40 | 1,549,467 |
| 05 Nov 25 |
12.31000 +0.31 |
12.39 | 11.69 | 11.93 | 582,728 |
| 04 Nov 25 |
12.00000 -0.07 |
12.31 | 11.50 | 11.65 | 630,197 |
| 03 Nov 25 |
12.07000 -0.78 |
12.99 | 11.80 | 12.74 | 925,212 |
| 31 Oct 25 |
12.85000 -0.16 |
13.22 | 12.52 | 13.01 | 1,153,050 |
| 30 Oct 25 |
13.01000 +0.51 |
13.10 | 12.20 | 12.50 | 951,348 |
| 29 Oct 25 |
12.50000 +0.07 |
12.97 | 12.07 | 12.35 | 1,299,240 |
| 28 Oct 25 |
12.43000 +0.11 |
12.69 | 11.98 | 12.25 | 1,295,189 |
| 27 Oct 25 |
12.32000 +1.18 |
12.44 | 11.26 | 11.30 | 2,150,488 |
| 24 Oct 25 |
11.14000 +0.76 |
11.30 | 10.21 | 10.40 | 1,044,172 |
| 23 Oct 25 |
10.38000 +1.03 |
10.70 | 9.50 | 9.50 | 1,252,772 |
| 22 Oct 25 |
9.35000 -0.24 |
9.75 | 8.94 | 9.62 | 894,690 |
| 21 Oct 25 |
9.59000 -0.28 |
9.90 | 9.50 | 9.86 | 461,448 |
| 20 Oct 25 |
9.87000 -0.18 |
10.30 | 9.78 | 10.26 | 550,535 |
| 17 Oct 25 |
10.05000 -0.26 |
10.35 | 9.73 | 10.15 | 752,217 |
| 16 Oct 25 |
10.31000 -0.80 |
11.47 | 10.20 | 11.23 | 859,477 |
| 15 Oct 25 |
11.11000 +0.50 |
11.13 | 10.45 | 10.75 | 1,332,020 |
| 14 Oct 25 |
10.61000 +0.21 |
10.70 | 10.08 | 10.24 | 1,060,782 |
| 13 Oct 25 |
10.40000 +0.36 |
10.44 | 9.54 | 10.00 | 1,798,613 |
| 10 Oct 25 |
10.04000 +1.58 |
10.22 | 8.52 | 8.58 | 6,195,648 |
| 09 Oct 25 |
8.46000 +0.75 |
8.51 | 7.64 | 7.69 | 883,957 |
| 08 Oct 25 |
7.71000 +0.33 |
7.77 | 7.43 | 7.44 | 473,803 |
| 07 Oct 25 |
7.38000 -0.28 |
7.70 | 7.24 | 7.60 | 697,700 |
| 06 Oct 25 |
7.66000 -0.08 |
7.87 | 7.54 | 7.83 | 488,935 |
| 03 Oct 25 |
7.74000 +0.11 |
7.86 | 7.59 | 7.67 | 586,602 |
| 02 Oct 25 |
7.63000 +0.13 |
7.79 | 7.46 | 7.56 | 583,718 |
| 01 Oct 25 |
7.50000 +0.09 |
7.73 | 7.36 | 7.39 | 896,381 |
| 30 Sep 25 |
7.41000 +0.10 |
7.51 | 7.09 | 7.26 | 875,543 |
| 29 Sep 25 |
7.31000 -0.18 |
7.51 | 7.16 | 7.50 | 910,253 |
| 26 Sep 25 |
7.49000 +0.94 |
7.51 | 6.53 | 6.55 | 1,649,632 |
| 25 Sep 25 |
6.55000 -0.07 |
6.65 | 6.38 | 6.45 | 662,146 |
| 24 Sep 25 |
6.62000 +0.29 |
6.68 | 6.37 | 6.37 | 718,984 |
| 23 Sep 25 |
6.33000 -0.20 |
6.55 | 6.25 | 6.46 | 780,544 |
| 22 Sep 25 |
6.53000 +0.20 |
6.70 | 6.23 | 6.34 | 851,602 |
| 19 Sep 25 |
6.33000 -0.60 |
7.00 | 6.30 | 6.90 | 1,367,272 |
| 18 Sep 25 |
6.93000 +0.57 |
7.05 | 6.41 | 6.41 | 1,745,558 |
| 17 Sep 25 |
6.36000 -0.11 |
6.67 | 6.16 | 6.40 | 1,928,467 |
| 16 Sep 25 |
6.47000 -0.46 |
7.44 | 6.45 | 6.81 | 3,619,983 |
| 15 Sep 25 |
6.93000 +2.12 |
7.40 | 6.06 | 7.22 | 31,708,488 |
| 12 Sep 25 |
4.81000 -0.08 |
4.97 | 4.80 | 4.96 | 309,332 |
| 11 Sep 25 |
4.89000 +0.09 |
4.96 | 4.80 | 4.80 | 304,640 |
| 10 Sep 25 |
4.80000 -0.03 |
4.95 | 4.79 | 4.82 | 382,676 |
| 09 Sep 25 |
4.83000 +0.03 |
4.87 | 4.80 | 4.80 | 308,909 |
| 08 Sep 25 |
4.80000 -0.14 |
4.97 | 4.80 | 4.93 | 259,183 |
| 05 Sep 25 |
4.94000 +0.03 |
5.15 | 4.86 | 5.04 | 330,609 |
| 04 Sep 25 |
4.91000 -0.09 |
4.99 | 4.79 | 4.99 | 264,334 |
| 03 Sep 25 |
5.00000 +0.08 |
5.11 | 4.78 | 4.88 | 284,503 |
| 02 Sep 25 |
4.92000 +0.12 |
5.05 | 4.60 | 4.80 | 511,839 |
| 29 Aug 25 |
4.80000 -0.03 |
4.89 | 4.74 | 4.85 | 480,930 |
| 28 Aug 25 |
4.83000 +0.16 |
4.93 | 4.79 | 4.80 | 461,126 |
| 27 Aug 25 |
4.67000 +0.00 |
4.72 | 4.64 | 4.68 | 161,400 |
| 26 Aug 25 |
4.67000 +0.08 |
4.71 | 4.54 | 4.71 | 243,666 |
| 25 Aug 25 |
4.59000 -0.23 |
4.83 | 4.59 | 4.76 | 193,837 |
| 22 Aug 25 |
4.82000 +0.32 |
4.91 | 4.51 | 4.52 | 423,102 |
| 21 Aug 25 |
4.50000 +0.07 |
4.54 | 4.30 | 4.41 | 288,432 |
| 20 Aug 25 |
4.43000 +0.03 |
4.50 | 4.33 | 4.40 | 394,998 |
| 19 Aug 25 |
4.40000 -0.16 |
4.57 | 4.38 | 4.52 | 376,997 |
| 18 Aug 25 |
4.56000 -0.02 |
4.65 | 4.45 | 4.57 | 348,789 |
| 15 Aug 25 |
4.58000 +0.23 |
4.70 | 4.37 | 4.39 | 536,084 |
| 14 Aug 25 |
4.35000 -0.09 |
4.41 | 4.30 | 4.38 | 361,520 |
| 13 Aug 25 |
4.44000 -0.01 |
4.66 | 4.41 | 4.52 | 451,199 |
| 12 Aug 25 |
4.45000 +0.26 |
4.48 | 4.23 | 4.26 | 343,898 |
| 11 Aug 25 |
4.19000 -0.19 |
4.43 | 4.15 | 4.37 | 432,500 |
| 08 Aug 25 |
4.38000 +0.15 |
4.39 | 4.12 | 4.20 | 404,889 |
| 07 Aug 25 |
4.23000 -0.13 |
4.37 | 4.16 | 4.37 | 426,917 |
| 06 Aug 25 |
4.35500 -0.47 |
4.83 | 4.32 | 4.83 | 461,837 |
| 05 Aug 25 |
4.83000 -0.05 |
4.93 | 4.78 | 4.93 | 294,271 |
| 04 Aug 25 |
4.88000 +0.09 |
4.98 | 4.75 | 4.82 | 297,064 |
| 01 Aug 25 |
4.79000 -0.16 |
4.97 | 4.78 | 4.85 | 578,534 |
| 31 Jul 25 |
4.95000 -0.63 |
5.64 | 4.82 | 5.53 | 601,410 |
| 30 Jul 25 |
5.58000 +0.32 |
5.61 | 5.30 | 5.32 | 627,116 |
| 29 Jul 25 |
5.26000 -0.29 |
5.60 | 5.22 | 5.60 | 371,653 |
| 28 Jul 25 |
5.55000 -0.12 |
5.77 | 5.50 | 5.70 | 454,813 |
| 25 Jul 25 |
5.67000 -0.04 |
5.79 | 5.50 | 5.72 | 236,003 |
| 24 Jul 25 |
5.71000 -0.25 |
5.92 | 5.64 | 5.92 | 479,776 |
| 23 Jul 25 |
5.96000 +0.30 |
6.06 | 5.56 | 5.69 | 480,642 |
| 22 Jul 25 |
5.66000 -0.17 |
5.88 | 5.45 | 5.80 | 491,588 |
| 21 Jul 25 |
5.83000 -0.11 |
6.25 | 5.80 | 6.20 | 406,885 |
| 18 Jul 25 |
5.94000 +0.04 |
6.19 | 5.85 | 5.96 | 528,084 |
| 17 Jul 25 |
5.90000 +0.29 |
5.93 | 5.61 | 5.64 | 392,240 |
| 16 Jul 25 |
5.61000 +0.38 |
5.74 | 5.29 | 5.30 | 777,559 |
| 15 Jul 25 |
5.23000 -0.03 |
5.35 | 5.10 | 5.26 | 460,721 |
| 14 Jul 25 |
5.26000 +0.10 |
5.31 | 5.13 | 5.15 | 382,704 |
| 11 Jul 25 |
5.16000 -0.10 |
5.29 | 5.11 | 5.21 | 237,427 |
| 10 Jul 25 |
5.26000 -0.03 |
5.40 | 5.15 | 5.29 | 370,514 |
| 09 Jul 25 |
5.29000 +0.23 |
5.31 | 5.08 | 5.11 | 549,234 |
| 08 Jul 25 |
5.06000 +0.09 |
5.13 | 4.94 | 4.98 | 484,208 |
| 07 Jul 25 |
4.97000 +0.10 |
5.13 | 4.73 | 4.85 | 465,671 |
| 03 Jul 25 |
4.87000 +0.14 |
4.88 | 4.64 | 4.79 | 198,928 |
| 02 Jul 25 |
4.73000 +0.12 |
4.84 | 4.59 | 4.61 | 298,476 |
| 01 Jul 25 |
4.61000 +0.10 |
4.66 | 4.42 | 4.50 | 343,798 |
| 30 Jun 25 |
4.51000 -0.09 |
4.70 | 4.50 | 4.57 | 369,278 |
| 27 Jun 25 |
4.60000 -0.06 |
4.71 | 4.52 | 4.68 | 942,628 |
| 26 Jun 25 |
4.66000 -0.11 |
4.77 | 4.59 | 4.77 | 318,003 |
| 25 Jun 25 |
4.77000 +0.03 |
4.82 | 4.47 | 4.74 | 405,568 |
| 24 Jun 25 |
4.74000 +0.10 |
4.85 | 4.61 | 4.67 | 462,765 |
| 23 Jun 25 |
4.64000 +0.01 |
4.64 | 4.46 | 4.61 | 468,074 |
| 20 Jun 25 |
4.63000 +0.14 |
4.66 | 4.37 | 4.63 | 505,514 |
| 18 Jun 25 |
4.49000 -0.08 |
4.68 | 4.41 | 4.56 | 373,757 |
| 17 Jun 25 |
4.57000 -0.25 |
4.94 | 4.57 | 4.87 | 367,894 |
| 16 Jun 25 |
4.82000 -0.09 |
5.11 | 4.66 | 5.01 | 551,822 |
| 13 Jun 25 |
4.91000 -0.01 |
5.01 | 4.74 | 4.88 | 380,743 |
| 12 Jun 25 |
4.92000 -0.13 |
5.03 | 4.87 | 4.99 | 413,498 |
| 11 Jun 25 |
5.05000 -0.03 |
5.26 | 5.03 | 5.15 | 531,790 |
| 10 Jun 25 |
5.08000 +0.16 |
5.20 | 4.97 | 4.98 | 278,184 |
| 09 Jun 25 |
4.92000 -0.09 |
5.19 | 4.82 | 5.06 | 269,932 |
| 06 Jun 25 |
5.01000 +0.39 |
5.03 | 4.61 | 4.73 | 454,436 |
| 05 Jun 25 |
4.62000 +0.01 |
4.73 | 4.51 | 4.60 | 507,313 |
| 04 Jun 25 |
4.61000 -0.03 |
4.77 | 4.56 | 4.64 | 229,930 |
| 03 Jun 25 |
4.64000 +0.14 |
4.82 | 4.35 | 4.45 | 772,395 |
| 02 Jun 25 |
4.50000 +0.32 |
4.58 | 4.09 | 4.19 | 646,196 |
| 30 May 25 |
4.18000 -0.05 |
4.21 | 3.90 | 4.19 | 465,211 |
| 29 May 25 |
4.23000 +0.17 |
4.30 | 4.00 | 4.08 | 872,099 |
| 28 May 25 |
4.06000 +0.07 |
4.23 | 3.91 | 3.99 | 711,538 |
| 27 May 25 |
3.99000 +0.02 |
4.06 | 3.90 | 4.06 | 372,667 |
| 23 May 25 |
3.97000 -0.08 |
4.07 | 3.95 | 3.98 | 515,621 |
| 22 May 25 |
4.05000 +0.04 |
4.15 | 3.97 | 3.98 | 320,325 |
| 21 May 25 |
4.01000 -0.15 |
4.13 | 3.84 | 4.09 | 556,623 |
| 20 May 25 |
4.16000 +0.05 |
4.20 | 4.01 | 4.11 | 306,195 |
| 19 May 25 |
4.11000 +0.13 |
4.25 | 4.01 | 4.01 | 463,326 |
| 16 May 25 |
3.98000 +0.11 |
4.05 | 3.81 | 3.88 | 421,565 |
| 15 May 25 |
3.87000 +0.17 |
3.88 | 3.51 | 3.70 | 369,322 |
| 14 May 25 |
3.70000 -0.34 |
4.13 | 3.70 | 4.04 | 318,555 |
| 13 May 25 |
4.04000 -0.23 |
4.34 | 4.04 | 4.33 | 371,857 |
| 12 May 25 |
4.27000 +0.18 |
4.43 | 4.08 | 4.29 | 389,170 |
| 09 May 25 |
4.09000 -0.13 |
4.59 | 4.05 | 4.24 | 423,620 |
| 08 May 25 |
4.22000 +0.37 |
4.61 | 3.76 | 4.57 | 671,531 |
| 07 May 25 |
3.85000 -0.29 |
4.20 | 3.82 | 4.15 | 292,435 |
| 06 May 25 |
4.13500 -0.49 |
4.59 | 4.13 | 4.59 | 330,373 |
| 05 May 25 |
4.63000 -0.34 |
4.96 | 4.62 | 4.95 | 195,886 |
| 02 May 25 |
4.97000 +0.07 |
5.09 | 4.92 | 4.98 | 365,800 |
| 01 May 25 |
4.90000 -0.01 |
4.93 | 4.71 | 4.91 | 286,243 |
| 30 Apr 25 |
4.91000 +0.12 |
4.95 | 4.64 | 4.72 | 341,251 |
| 29 Apr 25 |
4.79000 -0.16 |
4.98 | 4.78 | 4.92 | 324,557 |
| 28 Apr 25 |
4.95000 -0.11 |
5.19 | 4.86 | 5.05 | 283,896 |
| 25 Apr 25 |
5.06000 -0.16 |
5.17 | 4.99 | 5.15 | 392,835 |
| 24 Apr 25 |
5.22000 -0.11 |
5.47 | 5.05 | 5.36 | 448,364 |
| 23 Apr 25 |
5.33000 +0.52 |
5.40 | 4.98 | 4.98 | 676,994 |
| 22 Apr 25 |
4.81000 +0.35 |
4.82 | 4.51 | 4.52 | 764,368 |
| 21 Apr 25 |
4.46000 -0.09 |
4.70 | 4.38 | 4.51 | 634,808 |
| 17 Apr 25 |
4.55000 +0.14 |
4.63 | 4.20 | 4.37 | 712,438 |
| 16 Apr 25 |
4.41000 -0.02 |
4.44 | 4.21 | 4.38 | 860,717 |
| 15 Apr 25 |
4.43000 +0.02 |
4.55 | 4.36 | 4.41 | 1,077,994 |
| 14 Apr 25 |
4.41000 +0.19 |
4.53 | 4.22 | 4.32 | 964,373 |
| 11 Apr 25 |
4.22000 +0.07 |
4.26 | 4.01 | 4.16 | 717,097 |
| 10 Apr 25 |
4.15000 +0.09 |
4.22 | 3.78 | 3.96 | 1,133,891 |
| 09 Apr 25 |
4.06000 +0.14 |
4.32 | 3.68 | 3.80 | 3,051,489 |
| 08 Apr 25 |
3.92000 -0.13 |
4.32 | 3.89 | 4.31 | 809,926 |
| 07 Apr 25 |
4.05500 +0.10 |
4.09 | 3.50 | 3.64 | 896,925 |
| 04 Apr 25 |
3.95000 +0.06 |
3.97 | 3.65 | 3.69 | 1,142,236 |
| 03 Apr 25 |
3.89000 -0.52 |
4.24 | 3.88 | 4.17 | 972,889 |
| 02 Apr 25 |
4.41000 -0.02 |
4.67 | 4.28 | 4.33 | 572,534 |
| 01 Apr 25 |
4.43000 -0.21 |
4.64 | 4.32 | 4.57 | 717,736 |
| 31 Mar 25 |
4.64000 -0.46 |
4.95 | 4.50 | 4.88 | 756,544 |
| 28 Mar 25 |
5.10000 -0.16 |
5.27 | 5.01 | 5.25 | 587,061 |
| 27 Mar 25 |
5.26000 -0.23 |
5.55 | 5.13 | 5.47 | 642,650 |
| 26 Mar 25 |
5.49000 -0.18 |
5.95 | 5.39 | 5.82 | 698,626 |
| 25 Mar 25 |
5.67000 -0.16 |
5.87 | 5.48 | 5.83 | 681,855 |
| 24 Mar 25 |
5.83000 +0.03 |
5.91 | 5.55 | 5.85 | 843,137 |
| 21 Mar 25 |
5.80000 -1.26 |
7.14 | 5.60 | 7.05 | 2,129,578 |
| 20 Mar 25 |
7.06000 +0.36 |
7.31 | 6.34 | 6.46 | 2,475,190 |
| 19 Mar 25 |
6.70000 +0.03 |
6.91 | 6.38 | 6.67 | 824,328 |
| 18 Mar 25 |
6.67000 -0.06 |
6.83 | 6.42 | 6.55 | 851,908 |
| 17 Mar 25 |
6.73000 +0.46 |
7.00 | 6.17 | 6.32 | 592,652 |
| 14 Mar 25 |
6.27000 +0.06 |
6.42 | 6.12 | 6.29 | 544,310 |
| 13 Mar 25 |
6.21000 -0.43 |
6.67 | 6.19 | 6.57 | 311,444 |
| 12 Mar 25 |
6.64000 +0.53 |
6.70 | 6.20 | 6.25 | 425,039 |
| 11 Mar 25 |
6.11000 +0.08 |
6.21 | 5.80 | 6.03 | 426,682 |
| 10 Mar 25 |
6.03000 -0.36 |
6.40 | 5.82 | 6.19 | 578,823 |
| 07 Mar 25 |
6.39000 +0.10 |
6.66 | 6.09 | 6.35 | 815,807 |
| 06 Mar 25 |
6.29000 +0.23 |
6.40 | 5.86 | 5.89 | 827,739 |
| 05 Mar 25 |
6.06000 +0.21 |
6.14 | 5.73 | 5.79 | 831,788 |
| 04 Mar 25 |
5.85000 +0.30 |
6.10 | 5.30 | 5.39 | 898,958 |
| 03 Mar 25 |
5.55000 +0.05 |
5.66 | 5.37 | 5.49 | 686,734 |
| 28 Feb 25 |
5.50000 +0.05 |
5.59 | 5.25 | 5.33 | 360,015 |
| 27 Feb 25 |
5.45000 -0.33 |
6.26 | 5.41 | 5.77 | 296,272 |
| 26 Feb 25 |
5.78000 +0.00 |
6.25 | 5.72 | 5.86 | 310,766 |
| 25 Feb 25 |
5.78000 -0.06 |
6.09 | 5.46 | 5.96 | 449,733 |
| 24 Feb 25 |
5.84000 -0.38 |
6.25 | 5.84 | 6.25 | 578,916 |
| 21 Feb 25 |
6.22000 -0.41 |
6.86 | 6.13 | 6.72 | 531,054 |
| 20 Feb 25 |
6.63000 +0.00 |
6.76 | 6.44 | 6.57 | 462,536 |
| 19 Feb 25 |
6.63000 +0.08 |
6.76 | 6.42 | 6.47 | 483,099 |
| 18 Feb 25 |
6.55000 -0.23 |
7.22 | 6.53 | 6.89 | 398,453 |
| 14 Feb 25 |
6.78000 +0.06 |
6.96 | 6.66 | 6.72 | 283,919 |
| 13 Feb 25 |
6.72000 +0.41 |
6.80 | 6.16 | 6.42 | 370,666 |
| 12 Feb 25 |
6.31000 +0.20 |
6.37 | 5.98 | 6.07 | 281,330 |
| 11 Feb 25 |
6.11000 -0.34 |
6.40 | 6.05 | 6.40 | 442,674 |
| 10 Feb 25 |
6.45000 -0.29 |
6.74 | 6.23 | 6.74 | 550,035 |
| 07 Feb 25 |
6.74000 -0.14 |
6.99 | 6.58 | 6.84 | 532,259 |
| 06 Feb 25 |
6.88000 +0.04 |
6.92 | 6.70 | 6.84 | 307,760 |
| 05 Feb 25 |
6.84000 +0.17 |
6.99 | 6.68 | 6.70 | 293,407 |
| 04 Feb 25 |
6.67000 +0.16 |
6.75 | 6.49 | 6.57 | 324,539 |
| 03 Feb 25 |
6.51000 -0.15 |
6.74 | 6.24 | 6.43 | 394,481 |
| 31 Jan 25 |
6.66000 +0.21 |
6.90 | 6.36 | 6.48 | 918,476 |
| 30 Jan 25 |
6.45000 +0.46 |
6.50 | 5.99 | 6.09 | 629,399 |
| 29 Jan 25 |
5.99000 +0.17 |
6.00 | 5.70 | 5.78 | 609,208 |
| 28 Jan 25 |
5.82000 +0.07 |
5.91 | 5.43 | 5.67 | 702,537 |
| 27 Jan 25 |
5.75000 +0.23 |
5.81 | 5.35 | 5.45 | 913,036 |
| 24 Jan 25 |
5.52000 +0.02 |
5.61 | 5.15 | 5.45 | 1,144,827 |
| 23 Jan 25 |
5.50000 -0.03 |
5.58 | 5.34 | 5.58 | 443,566 |
| 22 Jan 25 |
5.53000 -0.16 |
5.94 | 5.44 | 5.63 | 559,150 |
| 21 Jan 25 |
5.69000 +0.03 |
5.85 | 5.57 | 5.68 | 604,926 |
| 17 Jan 25 |
5.65500 -0.11 |
5.91 | 5.55 | 5.79 | 631,113 |
| 16 Jan 25 |
5.76000 -0.48 |
6.21 | 5.51 | 6.19 | 1,267,347 |
| 15 Jan 25 |
6.24000 +0.68 |
6.38 | 5.77 | 6.03 | 1,388,387 |
| 14 Jan 25 |
5.56000 -0.10 |
5.97 | 5.49 | 5.73 | 994,091 |
| 13 Jan 25 |
5.66000 -0.04 |
5.70 | 5.38 | 5.69 | 998,135 |
| 10 Jan 25 |
5.70000 -0.29 |
5.89 | 5.40 | 5.81 | 1,133,814 |
| 08 Jan 25 |
5.99000 -0.54 |
6.47 | 5.98 | 6.42 | 932,747 |
| 07 Jan 25 |
6.52500 -0.36 |
7.10 | 6.30 | 6.86 | 3,347,507 |
| 06 Jan 25 |
6.89000 -0.28 |
7.30 | 6.88 | 7.23 | 609,674 |
| 03 Jan 25 |
7.17000 +0.06 |
7.46 | 7.09 | 7.28 | 597,611 |
| 02 Jan 25 |
7.11000 +0.17 |
7.34 | 6.88 | 7.04 | 628,925 |
| 31 Dec 24 |
6.94000 -0.08 |
7.38 | 6.87 | 7.15 | 724,492 |
| 30 Dec 24 |
7.02000 -0.04 |
7.16 | 6.77 | 6.95 | 890,933 |
| 27 Dec 24 |
7.06000 -0.16 |
7.32 | 6.86 | 7.15 | 828,723 |
| 26 Dec 24 |
7.22000 +0.17 |
7.35 | 6.86 | 6.93 | 728,405 |
| 24 Dec 24 |
7.05000 -0.09 |
7.22 | 6.88 | 7.13 | 535,656 |
| 23 Dec 24 |
7.14000 +0.21 |
7.22 | 6.89 | 6.90 | 1,120,767 |
| 20 Dec 24 |
6.93000 +0.42 |
7.14 | 6.41 | 6.44 | 2,630,653 |
| 19 Dec 24 |
6.51000 -0.52 |
6.83 | 6.15 | 6.81 | 1,643,470 |
| 18 Dec 24 |
7.03000 -0.64 |
7.89 | 6.89 | 7.67 | 1,788,689 |
| 17 Dec 24 |
7.67000 -0.01 |
7.95 | 7.52 | 7.62 | 2,398,849 |
| 16 Dec 24 |
7.68000 +0.12 |
7.93 | 7.36 | 7.53 | 1,469,072 |
| 13 Dec 24 |
7.56000 -0.23 |
8.24 | 7.50 | 7.87 | 1,980,438 |
| 12 Dec 24 |
7.79000 -0.72 |
8.58 | 7.66 | 8.48 | 1,983,636 |
| 11 Dec 24 |
8.51000 -0.93 |
9.84 | 8.50 | 9.34 | 1,478,399 |
| 10 Dec 24 |
9.44000 -0.76 |
10.69 | 9.40 | 10.00 | 3,381,723 |
| 09 Dec 24 |
10.20000 +0.79 |
10.21 | 9.40 | 9.57 | 2,758,740 |
| 06 Dec 24 |
9.41000 +0.58 |
9.88 | 8.92 | 8.92 | 3,945,995 |
| 05 Dec 24 |
8.83000 -0.41 |
9.60 | 8.80 | 9.16 | 618,032 |
| 04 Dec 24 |
9.24000 -0.62 |
10.17 | 8.82 | 9.98 | 1,149,108 |
| 03 Dec 24 |
9.86000 -0.36 |
10.56 | 9.79 | 10.23 | 4,710,319 |
| 02 Dec 24 |
10.22000 -0.14 |
10.70 | 10.11 | 10.30 | 902,004 |
| 29 Nov 24 |
10.36000 +1.25 |
10.44 | 9.23 | 9.23 | 888,468 |
| 27 Nov 24 |
9.11000 +0.51 |
9.25 | 8.61 | 8.73 | 630,507 |
| 26 Nov 24 |
8.60000 +0.14 |
8.99 | 8.04 | 8.39 | 911,153 |
| 25 Nov 24 |
8.46000 -0.03 |
9.03 | 8.38 | 8.63 | 803,538 |
| 22 Nov 24 |
8.49000 +0.14 |
8.67 | 8.24 | 8.36 | 369,980 |
| 21 Nov 24 |
8.35000 -0.01 |
8.90 | 8.17 | 8.35 | 743,580 |
| 20 Nov 24 |
8.36000 +0.05 |
8.62 | 8.05 | 8.24 | 736,471 |
| 19 Nov 24 |
8.31000 +0.77 |
8.44 | 7.40 | 7.47 | 1,251,364 |
| 18 Nov 24 |
7.54000 -0.20 |
8.05 | 7.47 | 7.90 | 1,402,752 |
| 15 Nov 24 |
7.74000 -0.74 |
8.63 | 7.64 | 8.57 | 881,291 |
| 14 Nov 24 |
8.48000 -0.15 |
8.91 | 8.38 | 8.72 | 739,731 |
| 13 Nov 24 |
8.63000 -0.50 |
9.60 | 8.62 | 9.36 | 670,550 |
| 12 Nov 24 |
9.13000 -0.88 |
10.22 | 9.00 | 9.93 | 1,376,005 |
| 11 Nov 24 |
10.01000 +0.75 |
10.40 | 9.32 | 9.50 | 1,726,670 |
| 08 Nov 24 |
9.26000 -0.27 |
9.85 | 9.00 | 9.82 | 793,923 |
| 07 Nov 24 |
9.53000 +0.08 |
9.85 | 9.32 | 9.50 | 1,131,306 |
| 06 Nov 24 |
9.45000 +0.09 |
9.70 | 8.90 | 9.68 | 945,643 |
| 05 Nov 24 |
9.36000 +0.52 |
9.37 | 8.42 | 8.85 | 688,519 |
| 04 Nov 24 |
8.84000 -0.06 |
9.12 | 8.48 | 8.91 | 4,573,082 |
| 01 Nov 24 |
8.90000 +0.40 |
8.94 | 8.31 | 8.35 | 745,829 |
| 31 Oct 24 |
8.50000 -0.72 |
9.54 | 8.50 | 9.24 | 1,288,340 |
| 30 Oct 24 |
9.22000 -0.15 |
9.68 | 8.91 | 9.47 | 1,850,380 |
| 29 Oct 24 |
9.37000 -0.11 |
9.52 | 8.35 | 9.34 | 5,850,284 |
| 28 Oct 24 |
9.48000 +4.59 |
12.40 | 6.15 | 6.39 | 94,921,456 |
| 25 Oct 24 |
4.89000 +0.02 |
5.11 | 4.85 | 4.93 | 89,931 |
| 24 Oct 24 |
4.87000 +0.00 |
5.04 | 4.83 | 4.86 | 81,601 |
| 23 Oct 24 |
4.87000 -0.44 |
5.32 | 4.76 | 5.26 | 166,927 |
| 22 Oct 24 |
5.31000 -0.14 |
5.40 | 5.17 | 5.37 | 119,378 |
| 21 Oct 24 |
5.45000 -0.07 |
5.52 | 5.30 | 5.51 | 87,345 |
| 18 Oct 24 |
5.52000 +0.03 |
5.53 | 5.29 | 5.51 | 120,447 |
| 17 Oct 24 |
5.49000 -0.01 |
5.69 | 5.34 | 5.47 | 122,780 |
| 16 Oct 24 |
5.50000 +0.38 |
5.59 | 5.10 | 5.17 | 383,784 |
| 15 Oct 24 |
5.12000 +0.20 |
5.16 | 4.84 | 4.91 | 201,252 |
| 14 Oct 24 |
4.92000 -0.01 |
5.01 | 4.80 | 4.91 | 193,465 |
| 11 Oct 24 |
4.93000 +0.09 |
4.99 | 4.76 | 4.81 | 274,479 |
| 10 Oct 24 |
4.84000 +0.04 |
4.90 | 4.67 | 4.70 | 210,136 |
| 09 Oct 24 |
4.80000 -0.20 |
4.99 | 4.59 | 4.99 | 229,650 |
| 08 Oct 24 |
5.00000 -0.07 |
5.19 | 4.95 | 5.08 | 5,935,224 |
| 07 Oct 24 |
5.07000 -0.02 |
5.19 | 5.00 | 5.09 | 149,805 |
| 04 Oct 24 |
5.09000 -0.02 |
5.31 | 4.97 | 5.24 | 195,997 |
| 03 Oct 24 |
5.11000 -0.28 |
5.55 | 5.03 | 5.39 | 165,754 |
| 02 Oct 24 |
5.39000 +0.09 |
5.45 | 5.18 | 5.25 | 380,858 |
| 01 Oct 24 |
5.30000 +0.00 |
5.33 | 4.94 | 5.21 | 234,237 |
| 30 Sep 24 |
5.30000 +0.13 |
5.48 | 4.92 | 5.05 | 229,409 |
| 27 Sep 24 |
5.17000 -0.19 |
5.55 | 5.14 | 5.43 | 191,805 |
| 26 Sep 24 |
5.36000 -0.15 |
5.70 | 5.29 | 5.67 | 151,564 |
| 25 Sep 24 |
5.51000 -0.18 |
5.97 | 5.47 | 5.72 | 232,531 |
| 24 Sep 24 |
5.69000 -0.26 |
6.10 | 5.65 | 6.01 | 322,928 |
| 23 Sep 24 |
5.95000 -0.53 |
6.64 | 5.93 | 6.58 | 920,896 |
| 20 Sep 24 |
6.48000 +0.23 |
6.84 | 6.01 | 6.17 | 2,779,630 |
| 19 Sep 24 |
6.25000 +0.30 |
6.30 | 5.81 | 6.21 | 214,262 |
| 18 Sep 24 |
5.95000 +0.03 |
6.13 | 5.76 | 5.92 | 141,599 |
| 17 Sep 24 |
5.92000 +0.30 |
6.05 | 5.45 | 5.68 | 201,082 |
| 16 Sep 24 |
5.62000 -0.46 |
6.16 | 5.45 | 6.09 | 218,658 |
| 13 Sep 24 |
6.08000 +0.12 |
6.26 | 5.64 | 6.07 | 208,278 |
| 12 Sep 24 |
5.96000 -0.26 |
6.30 | 5.85 | 6.22 | 125,931 |
| 11 Sep 24 |
6.22000 -0.14 |
6.68 | 5.97 | 6.31 | 738,746 |
| 10 Sep 24 |
6.36000 +0.43 |
6.39 | 5.80 | 5.92 | 245,802 |
| 09 Sep 24 |
5.93000 +0.24 |
6.07 | 5.70 | 5.73 | 136,780 |
| 06 Sep 24 |
5.69000 -0.32 |
6.04 | 5.51 | 6.00 | 116,612 |
| 05 Sep 24 |
6.01000 +0.38 |
6.10 | 5.57 | 5.67 | 160,398 |
| 04 Sep 24 |
5.63000 -0.19 |
5.82 | 5.44 | 5.77 | 213,390 |
| 03 Sep 24 |
5.82000 -0.35 |
6.25 | 5.75 | 6.05 | 162,137 |
| 30 Aug 24 |
6.17000 -0.22 |
6.52 | 5.88 | 6.40 | 222,908 |
| 29 Aug 24 |
6.39000 +0.06 |
6.95 | 6.22 | 6.42 | 243,269 |
| 28 Aug 24 |
6.33000 -0.44 |
7.03 | 6.08 | 6.74 | 187,405 |
| 27 Aug 24 |
6.77000 -0.20 |
7.05 | 6.66 | 6.95 | 287,998 |
| 26 Aug 24 |
6.97000 +0.64 |
7.00 | 6.17 | 6.42 | 359,493 |
| 23 Aug 24 |
6.33000 +0.70 |
6.36 | 5.62 | 5.74 | 283,538 |
| 22 Aug 24 |
5.63000 -0.90 |
6.55 | 5.25 | 6.51 | 406,100 |
| 21 Aug 24 |
6.53000 +0.69 |
6.81 | 5.72 | 5.82 | 340,548 |
| 20 Aug 24 |
5.84000 +1.00 |
5.89 | 4.81 | 4.82 | 293,834 |
| 19 Aug 24 |
4.84000 +0.16 |
4.97 | 4.60 | 4.69 | 160,676 |
| 16 Aug 24 |
4.68000 -0.22 |
4.88 | 4.57 | 4.87 | 91,780 |
| 15 Aug 24 |
4.90000 +0.40 |
4.94 | 4.44 | 4.67 | 105,187 |
| 14 Aug 24 |
4.50000 -0.32 |
4.86 | 4.45 | 4.81 | 131,539 |
| 13 Aug 24 |
4.82000 +0.84 |
4.83 | 4.02 | 4.03 | 270,853 |
| 12 Aug 24 |
3.98000 +0.04 |
4.08 | 3.74 | 3.98 | 120,272 |
| 09 Aug 24 |
3.94000 -0.04 |
4.18 | 3.85 | 4.01 | 101,335 |
| 08 Aug 24 |
3.98000 +0.37 |
3.99 | 3.52 | 3.84 | 171,883 |
| 07 Aug 24 |
3.61000 -0.29 |
4.11 | 3.54 | 4.01 | 278,746 |
| 06 Aug 24 |
3.90000 +0.16 |
3.96 | 3.60 | 3.78 | 117,125 |
| 05 Aug 24 |
3.74000 -0.27 |
3.84 | 3.53 | 3.72 | 280,679 |
| 02 Aug 24 |
4.01000 -0.36 |
4.31 | 3.97 | 4.12 | 208,145 |
| 01 Aug 24 |
4.37000 -0.15 |
4.53 | 4.27 | 4.47 | 212,258 |
| 31 Jul 24 |
4.52000 +0.04 |
4.70 | 4.29 | 4.52 | 138,326 |
| 30 Jul 24 |
4.48000 -0.09 |
4.63 | 4.34 | 4.57 | 154,711 |
| 29 Jul 24 |
4.57000 -0.10 |
4.84 | 4.51 | 4.68 | 136,734 |
| 26 Jul 24 |
4.67000 +0.00 |
4.92 | 4.55 | 4.77 | 204,154 |
| 25 Jul 24 |
4.67000 +0.27 |
4.85 | 4.43 | 4.43 | 211,016 |
| 24 Jul 24 |
4.40000 -0.16 |
4.70 | 4.33 | 4.49 | 160,247 |
| 23 Jul 24 |
4.56000 +0.18 |
4.60 | 3.98 | 4.34 | 142,809 |
| 22 Jul 24 |
4.38000 +0.12 |
4.47 | 4.04 | 4.26 | 231,131 |
| 19 Jul 24 |
4.26000 -0.13 |
4.45 | 4.24 | 4.40 | 64,661 |
| 18 Jul 24 |
4.39000 -0.35 |
4.88 | 4.29 | 4.71 | 252,888 |
| 17 Jul 24 |
4.74000 -0.13 |
5.00 | 4.42 | 4.93 | 292,724 |
| 16 Jul 24 |
4.87000 +0.68 |
5.00 | 4.24 | 4.27 | 423,713 |
| 15 Jul 24 |
4.19000 -0.13 |
4.53 | 3.92 | 4.40 | 353,609 |
| 12 Jul 24 |
4.32000 +0.26 |
4.45 | 4.09 | 4.17 | 249,769 |
| 11 Jul 24 |
4.06000 +0.16 |
4.29 | 3.95 | 4.06 | 262,533 |
| 10 Jul 24 |
3.90000 -0.06 |
4.17 | 3.73 | 3.97 | 162,620 |
| 09 Jul 24 |
3.96000 +0.07 |
3.98 | 3.75 | 3.88 | 114,092 |
| 08 Jul 24 |
3.89000 +0.25 |
4.36 | 3.70 | 3.73 | 251,430 |
| 05 Jul 24 |
3.64000 -0.25 |
3.90 | 3.61 | 3.83 | 335,136 |
| 03 Jul 24 |
3.89000 +0.30 |
3.91 | 3.57 | 3.59 | 158,846 |
| 02 Jul 24 |
3.59000 -0.35 |
4.15 | 3.54 | 3.96 | 290,920 |
| 01 Jul 24 |
3.94000 +0.20 |
4.19 | 3.75 | 3.75 | 402,790 |
| 28 Jun 24 |
3.74000 +0.36 |
3.74 | 3.21 | 3.32 | 579,360 |
| 27 Jun 24 |
3.38000 -0.31 |
3.71 | 3.32 | 3.69 | 220,909 |
| 26 Jun 24 |
3.69000 -0.10 |
3.81 | 3.60 | 3.78 | 204,374 |
| 25 Jun 24 |
3.79000 -0.02 |
3.88 | 3.63 | 3.85 | 200,213 |
| 24 Jun 24 |
3.81000 +0.18 |
3.86 | 3.60 | 3.66 | 187,142 |
| 21 Jun 24 |
3.63000 +0.07 |
3.72 | 3.43 | 3.59 | 922,019 |
| 20 Jun 24 |
3.56000 +0.02 |
3.64 | 3.49 | 3.52 | 198,150 |
| 18 Jun 24 |
3.54000 -0.13 |
3.85 | 3.51 | 3.67 | 200,429 |
| 17 Jun 24 |
3.67000 -0.16 |
3.91 | 3.50 | 3.76 | 228,175 |
| 14 Jun 24 |
3.83000 -0.18 |
4.11 | 3.71 | 3.99 | 283,370 |
| 13 Jun 24 |
4.01000 -0.15 |
4.24 | 3.98 | 4.15 | 168,274 |
| 12 Jun 24 |
4.16000 -0.12 |
4.49 | 4.09 | 4.45 | 120,548 |
| 11 Jun 24 |
4.28000 +0.26 |
4.42 | 3.97 | 3.97 | 147,923 |
| 10 Jun 24 |
4.02000 +0.04 |
4.17 | 3.91 | 3.94 | 158,784 |
| 07 Jun 24 |
3.98000 -0.21 |
4.12 | 3.90 | 4.12 | 215,714 |
| 06 Jun 24 |
4.19000 +0.10 |
4.26 | 3.92 | 4.16 | 111,549 |
| 05 Jun 24 |
4.09000 +0.09 |
4.22 | 4.00 | 4.04 | 94,631 |
| 04 Jun 24 |
4.00000 +0.02 |
4.07 | 3.89 | 3.95 | 221,635 |
| 03 Jun 24 |
3.98000 -0.14 |
4.37 | 3.90 | 4.04 | 868,754 |
| 31 May 24 |
4.12000 +0.00 |
4.20 | 3.90 | 4.16 | 143,631 |
| 30 May 24 |
4.12000 +0.12 |
4.29 | 4.00 | 4.05 | 95,335 |
| 29 May 24 |
4.00000 -0.18 |
4.22 | 3.96 | 4.09 | 113,422 |
| 28 May 24 |
4.18000 +0.02 |
4.34 | 3.92 | 4.25 | 299,176 |
| 24 May 24 |
4.16000 +0.17 |
4.25 | 3.92 | 4.02 | 130,201 |
| 23 May 24 |
3.99000 -0.22 |
4.33 | 3.95 | 4.17 | 190,516 |
| 22 May 24 |
4.21000 -0.09 |
4.55 | 4.20 | 4.47 | 174,580 |
| 21 May 24 |
4.29500 -0.65 |
5.00 | 3.95 | 4.92 | 515,404 |
| 20 May 24 |
4.95000 -0.25 |
5.30 | 4.93 | 5.18 | 271,742 |
| 17 May 24 |
5.20000 -0.02 |
5.47 | 5.15 | 5.30 | 153,345 |
| 16 May 24 |
5.22000 -0.01 |
5.70 | 4.80 | 5.25 | 1,290,105 |
| 15 May 24 |
5.23000 +0.23 |
5.45 | 5.09 | 5.16 | 129,472 |
| 14 May 24 |
5.00000 +0.05 |
5.28 | 4.95 | 5.07 | 80,678 |
| 13 May 24 |
4.95000 +0.10 |
5.16 | 4.91 | 4.92 | 260,248 |
| 10 May 24 |
4.85000 -0.33 |
5.24 | 4.63 | 5.22 | 150,312 |
| 09 May 24 |
5.18000 -0.08 |
5.30 | 5.09 | 5.24 | 241,170 |
| 08 May 24 |
5.26000 -0.42 |
5.69 | 5.17 | 5.61 | 137,485 |
| 07 May 24 |
5.68000 -0.08 |
6.02 | 5.66 | 6.02 | 189,931 |
| 06 May 24 |
5.76000 +0.11 |
5.91 | 5.57 | 5.72 | 54,036 |
| 03 May 24 |
5.65000 +0.05 |
5.85 | 5.64 | 5.82 | 80,628 |
| 02 May 24 |
5.60000 -0.34 |
5.93 | 5.35 | 5.93 | 176,103 |
| 01 May 24 |
5.94000 +0.62 |
6.00 | 5.30 | 5.38 | 156,396 |
| 30 Apr 24 |
5.32000 -0.29 |
5.57 | 5.24 | 5.57 | 92,522 |
| 29 Apr 24 |
5.61000 +0.28 |
5.91 | 5.34 | 5.38 | 89,395 |
| 26 Apr 24 |
5.33000 -0.12 |
5.50 | 5.29 | 5.37 | 87,737 |
| 25 Apr 24 |
5.45000 -0.02 |
5.52 | 5.11 | 5.35 | 134,428 |
| 24 Apr 24 |
5.47000 -0.07 |
5.76 | 5.41 | 5.50 | 82,888 |
| 23 Apr 24 |
5.54000 +0.04 |
6.05 | 5.50 | 5.57 | 76,395 |
| 22 Apr 24 |
5.50000 -0.35 |
5.88 | 5.49 | 5.86 | 118,915 |
| 19 Apr 24 |
5.85000 -0.07 |
6.03 | 5.54 | 5.83 | 112,712 |
| 18 Apr 24 |
5.92000 +0.12 |
6.08 | 5.69 | 5.75 | 185,358 |
| 17 Apr 24 |
5.80000 -0.26 |
6.12 | 5.73 | 6.12 | 106,833 |
| 16 Apr 24 |
6.06000 -0.51 |
6.45 | 5.84 | 6.42 | 125,529 |
| 15 Apr 24 |
6.57000 -0.64 |
7.18 | 6.51 | 7.18 | 121,832 |
| 12 Apr 24 |
7.21000 +0.04 |
7.27 | 6.87 | 7.12 | 109,525 |
| 11 Apr 24 |
7.17000 +0.00 |
7.44 | 6.89 | 7.26 | 98,760 |
| 10 Apr 24 |
7.17000 -0.69 |
7.84 | 7.04 | 7.54 | 127,103 |
| 09 Apr 24 |
7.86000 +0.35 |
8.22 | 7.32 | 7.55 | 174,047 |
| 08 Apr 24 |
7.51000 +0.44 |
7.78 | 6.95 | 7.20 | 139,204 |
| 05 Apr 24 |
7.07000 +0.04 |
7.41 | 6.81 | 6.97 | 79,243 |
| 04 Apr 24 |
7.03000 +0.10 |
7.38 | 6.85 | 7.08 | 221,654 |
| 03 Apr 24 |
6.93000 +0.13 |
7.01 | 6.70 | 6.73 | 133,237 |
| 02 Apr 24 |
6.80000 -0.34 |
7.00 | 6.63 | 6.90 | 139,153 |
| 01 Apr 24 |
7.14000 +0.09 |
7.24 | 6.48 | 7.10 | 147,824 |
| 28 Mar 24 |
7.05000 +0.01 |
7.15 | 6.80 | 7.04 | 99,857 |
| 27 Mar 24 |
7.04000 +0.45 |
7.22 | 6.63 | 7.04 | 146,655 |
| 26 Mar 24 |
6.59000 -1.87 |
8.84 | 6.52 | 8.55 | 290,374 |
| 25 Mar 24 |
8.46000 +0.75 |
8.50 | 7.71 | 7.80 | 250,179 |
| 22 Mar 24 |
7.71000 +0.12 |
7.77 | 7.53 | 7.67 | 158,505 |
| 21 Mar 24 |
7.59000 +0.14 |
7.73 | 7.23 | 7.58 | 156,496 |
| 20 Mar 24 |
7.45000 +0.53 |
7.47 | 6.64 | 6.86 | 178,228 |
| 19 Mar 24 |
6.92000 +0.22 |
7.12 | 6.48 | 6.70 | 218,639 |
| 18 Mar 24 |
6.70000 +0.29 |
6.99 | 6.27 | 6.45 | 166,994 |
| 15 Mar 24 |
6.41000 +0.32 |
6.80 | 6.09 | 6.09 | 288,850 |
| 14 Mar 24 |
6.09000 -0.56 |
6.55 | 6.00 | 6.55 | 147,922 |
| 13 Mar 24 |
6.65000 +0.57 |
6.67 | 6.08 | 6.08 | 132,830 |
| 12 Mar 24 |
6.08000 -0.14 |
6.32 | 5.92 | 6.32 | 138,378 |
| 11 Mar 24 |
6.22000 -0.07 |
6.93 | 6.18 | 6.37 | 140,045 |
| 08 Mar 24 |
6.29000 +0.41 |
6.58 | 6.13 | 6.24 | 125,466 |
| 07 Mar 24 |
5.88000 -0.10 |
6.11 | 5.71 | 6.07 | 67,623 |
| 06 Mar 24 |
5.98000 -0.03 |
6.18 | 5.85 | 6.10 | 74,205 |
| 05 Mar 24 |
6.01000 +0.36 |
6.06 | 5.55 | 5.55 | 107,989 |
| 04 Mar 24 |
5.65500 -0.64 |
6.43 | 5.63 | 6.43 | 81,163 |
| 01 Mar 24 |
6.30000 -0.03 |
6.59 | 6.20 | 6.56 | 95,745 |
| 29 Feb 24 |
6.33000 +0.19 |
6.57 | 6.16 | 6.23 | 99,585 |
| 28 Feb 24 |
6.14000 -0.89 |
7.03 | 5.84 | 6.93 | 192,436 |
| 27 Feb 24 |
7.03000 +0.69 |
7.20 | 6.41 | 6.52 | 225,547 |
| 26 Feb 24 |
6.34000 +0.62 |
6.70 | 5.62 | 5.66 | 143,638 |
| 23 Feb 24 |
5.72000 +0.10 |
5.76 | 5.47 | 5.60 | 55,602 |
| 22 Feb 24 |
5.62000 +0.12 |
5.82 | 5.39 | 5.62 | 74,636 |
| 21 Feb 24 |
5.50000 -0.05 |
5.60 | 5.36 | 5.50 | 64,339 |
| 20 Feb 24 |
5.55000 -0.41 |
5.99 | 5.42 | 5.85 | 95,902 |
| 16 Feb 24 |
5.96000 +0.43 |
6.56 | 5.55 | 5.55 | 155,124 |
| 15 Feb 24 |
5.53000 +0.77 |
5.55 | 4.91 | 5.12 | 224,340 |
| 14 Feb 24 |
4.76000 +0.50 |
4.81 | 4.29 | 4.35 | 139,236 |
| 13 Feb 24 |
4.26000 -0.40 |
4.70 | 4.18 | 4.54 | 223,837 |
| 12 Feb 24 |
4.66000 -0.21 |
4.95 | 4.42 | 4.85 | 266,444 |
| 09 Feb 24 |
4.87000 +0.18 |
4.91 | 4.57 | 4.75 | 149,846 |
| 08 Feb 24 |
4.69000 +0.06 |
4.76 | 4.54 | 4.63 | 84,508 |
| 07 Feb 24 |
4.63000 -0.44 |
5.06 | 4.62 | 5.06 | 89,369 |
| 06 Feb 24 |
5.07000 +0.26 |
5.11 | 4.73 | 4.80 | 76,244 |
| 05 Feb 24 |
4.81000 +0.09 |
4.89 | 4.60 | 4.60 | 74,671 |
| 02 Feb 24 |
4.72000 -0.23 |
4.98 | 4.61 | 4.89 | 77,471 |
| 01 Feb 24 |
4.95000 -0.35 |
5.34 | 4.93 | 5.34 | 133,313 |
| 31 Jan 24 |
5.29500 -0.03 |
5.73 | 5.17 | 5.26 | 69,232 |
| 30 Jan 24 |
5.32000 -0.56 |
5.81 | 5.21 | 5.79 | 122,758 |
| 29 Jan 24 |
5.88000 +0.45 |
5.99 | 5.32 | 5.46 | 84,114 |
| 26 Jan 24 |
5.43000 -0.36 |
5.88 | 5.41 | 5.83 | 53,823 |
| 25 Jan 24 |
5.79000 +0.32 |
5.83 | 5.40 | 5.61 | 66,745 |
| 24 Jan 24 |
5.47000 -0.14 |
5.84 | 5.32 | 5.76 | 80,921 |
| 23 Jan 24 |
5.61000 +0.10 |
5.80 | 5.52 | 5.59 | 75,781 |
| 22 Jan 24 |
5.51000 +0.46 |
5.52 | 5.12 | 5.12 | 210,626 |
| 19 Jan 24 |
5.05000 -0.07 |
5.20 | 4.83 | 5.15 | 105,268 |
| 18 Jan 24 |
5.12000 -0.17 |
5.37 | 4.94 | 5.37 | 113,434 |
| 17 Jan 24 |
5.29000 -0.20 |
5.51 | 5.12 | 5.33 | 260,934 |
| 16 Jan 24 |
5.49000 -0.51 |
6.00 | 5.35 | 6.00 | 247,564 |
| 12 Jan 24 |
5.99500 -0.16 |
6.51 | 5.99 | 6.26 | 96,863 |
| 11 Jan 24 |
6.16000 -0.89 |
6.93 | 6.13 | 6.93 | 157,763 |
| 10 Jan 24 |
7.05500 -0.66 |
8.21 | 6.91 | 7.82 | 149,387 |
| 09 Jan 24 |
7.71000 +1.39 |
7.82 | 6.01 | 6.21 | 474,641 |
| 08 Jan 24 |
6.32000 +0.80 |
6.35 | 5.39 | 5.75 | 346,923 |
| 05 Jan 24 |
5.52500 -0.55 |
6.35 | 5.47 | 6.09 | 307,397 |
| 04 Jan 24 |
6.08000 +0.36 |
6.61 | 5.74 | 5.74 | 363,953 |
| 03 Jan 24 |
5.72000 +0.01 |
5.89 | 5.62 | 5.76 | 123,604 |
| 02 Jan 24 |
5.71000 +0.06 |
5.93 | 5.50 | 5.57 | 125,475 |
| 29 Dec 23 |
5.65000 -0.28 |
6.00 | 5.62 | 5.93 | 122,968 |
| 28 Dec 23 |
5.93000 +0.17 |
6.40 | 5.65 | 5.77 | 228,971 |
| 27 Dec 23 |
5.76000 +0.14 |
5.85 | 5.50 | 5.72 | 188,077 |
| 26 Dec 23 |
5.62000 -0.12 |
5.91 | 5.48 | 5.72 | 185,641 |
| 22 Dec 23 |
5.74000 +0.39 |
5.94 | 5.38 | 5.38 | 495,413 |
| 21 Dec 23 |
5.35000 -0.05 |
5.68 | 5.13 | 5.56 | 259,861 |
| 20 Dec 23 |
5.40000 -0.20 |
5.62 | 5.27 | 5.56 | 261,057 |
| 19 Dec 23 |
5.60000 +0.66 |
5.72 | 4.82 | 4.92 | 266,300 |
| 18 Dec 23 |
4.94000 -0.06 |
5.19 | 4.74 | 5.03 | 228,958 |
| 15 Dec 23 |
5.00000 +0.02 |
5.08 | 4.69 | 5.04 | 656,619 |
| 14 Dec 23 |
4.98000 -0.01 |
5.23 | 4.66 | 5.02 | 293,153 |
| 13 Dec 23 |
4.99000 +0.38 |
5.07 | 4.37 | 4.63 | 302,990 |
| 12 Dec 23 |
4.61000 +0.41 |
4.85 | 4.12 | 4.21 | 432,035 |
| 11 Dec 23 |
4.20000 -0.13 |
4.31 | 4.04 | 4.30 | 255,794 |
| 08 Dec 23 |
4.33000 +0.66 |
4.42 | 3.53 | 3.61 | 569,990 |
| 07 Dec 23 |
3.67000 +0.69 |
3.70 | 2.95 | 3.03 | 513,336 |
| 06 Dec 23 |
2.98000 -0.07 |
3.14 | 2.97 | 3.08 | 177,512 |
| 05 Dec 23 |
3.05000 -0.03 |
3.21 | 2.98 | 3.07 | 129,216 |
| 04 Dec 23 |
3.08000 -0.04 |
3.19 | 2.99 | 3.12 | 214,851 |
| 01 Dec 23 |
3.12000 +0.02 |
3.16 | 2.92 | 3.13 | 346,068 |
| 30 Nov 23 |
3.10000 -0.04 |
3.38 | 3.04 | 3.16 | 857,247 |
| 29 Nov 23 |
3.14000 +0.18 |
3.29 | 2.95 | 2.99 | 110,091 |
| 28 Nov 23 |
2.96000 -0.04 |
3.11 | 2.95 | 2.99 | 107,375 |
| 27 Nov 23 |
3.00000 +0.03 |
3.06 | 2.91 | 2.93 | 85,558 |
| 24 Nov 23 |
2.97000 -0.01 |
3.07 | 2.97 | 3.01 | 40,231 |
| 22 Nov 23 |
2.98000 +0.00 |
3.13 | 2.96 | 3.09 | 98,827 |
| 21 Nov 23 |
2.98000 -0.27 |
3.20 | 2.95 | 3.20 | 125,571 |
| 20 Nov 23 |
3.25000 -0.10 |
3.51 | 3.16 | 3.36 | 118,277 |
| 17 Nov 23 |
3.35000 +0.11 |
3.43 | 3.29 | 3.30 | 173,512 |
| 16 Nov 23 |
3.24000 -0.44 |
3.71 | 3.20 | 3.68 | 152,249 |
| 15 Nov 23 |
3.68000 +0.27 |
3.93 | 3.52 | 3.52 | 228,394 |
| 14 Nov 23 |
3.41000 +0.36 |
3.44 | 3.24 | 3.26 | 163,038 |
| 13 Nov 23 |
3.05500 -0.15 |
3.20 | 2.98 | 3.20 | 129,343 |
| 10 Nov 23 |
3.21000 -0.09 |
3.30 | 2.97 | 3.30 | 154,302 |
| 09 Nov 23 |
3.30000 -0.39 |
3.78 | 3.29 | 3.67 | 167,625 |
| 08 Nov 23 |
3.69000 +0.14 |
3.72 | 3.47 | 3.60 | 234,931 |
| 07 Nov 23 |
3.55000 +0.23 |
3.68 | 3.37 | 3.38 | 204,962 |
| 06 Nov 23 |
3.32000 -0.26 |
3.65 | 3.28 | 3.63 | 245,782 |
| 03 Nov 23 |
3.58000 +0.11 |
3.82 | 3.54 | 3.60 | 256,283 |
| 02 Nov 23 |
3.47000 +0.05 |
3.58 | 3.36 | 3.44 | 154,478 |
| 01 Nov 23 |
3.42000 +0.02 |
3.63 | 3.19 | 3.38 | 392,656 |
| 31 Oct 23 |
3.40000 +0.30 |
3.46 | 3.08 | 3.08 | 187,682 |
| 30 Oct 23 |
3.10000 +0.32 |
3.24 | 2.77 | 2.78 | 289,566 |
| 27 Oct 23 |
2.78000 +0.28 |
2.85 | 2.44 | 2.47 | 387,151 |
| 26 Oct 23 |
2.50000 +0.00 |
2.62 | 2.45 | 2.50 | 258,343 |
| 25 Oct 23 |
2.50000 -0.08 |
2.61 | 2.44 | 2.57 | 203,246 |
| 24 Oct 23 |
2.58000 -0.07 |
2.82 | 2.55 | 2.73 | 360,194 |
| 23 Oct 23 |
2.65000 -0.09 |
2.87 | 2.61 | 2.75 | 329,348 |
| 20 Oct 23 |
2.74000 -0.38 |
3.13 | 2.71 | 3.13 | 311,308 |
| 19 Oct 23 |
3.12500 -0.31 |
3.55 | 2.90 | 3.36 | 598,304 |
| 18 Oct 23 |
3.43000 -0.58 |
4.05 | 3.40 | 3.99 | 731,226 |
| 17 Oct 23 |
4.01000 -0.99 |
5.29 | 3.89 | 5.24 | 3,410,190 |
| 16 Oct 23 |
5.00000 +0.17 |
5.06 | 4.80 | 4.89 | 106,111 |
| 13 Oct 23 |
4.83000 +0.07 |
4.89 | 4.61 | 4.80 | 127,965 |
| 12 Oct 23 |
4.76000 -0.12 |
4.86 | 4.62 | 4.86 | 214,498 |
| 11 Oct 23 |
4.88000 +0.14 |
4.90 | 4.75 | 4.75 | 120,453 |
| 10 Oct 23 |
4.73500 +0.13 |
4.83 | 4.55 | 4.55 | 127,654 |
| 09 Oct 23 |
4.61000 -0.46 |
5.05 | 4.56 | 5.05 | 194,272 |
| 06 Oct 23 |
5.07000 +0.52 |
5.26 | 4.41 | 4.54 | 233,087 |
| 05 Oct 23 |
4.55000 +0.31 |
4.56 | 4.19 | 4.19 | 274,652 |
| 04 Oct 23 |
4.24000 -0.23 |
4.43 | 4.16 | 4.43 | 131,121 |
| 03 Oct 23 |
4.47000 -0.05 |
4.72 | 4.36 | 4.42 | 195,982 |
| 02 Oct 23 |
4.52000 -0.27 |
4.76 | 4.30 | 4.76 | 220,251 |
| 29 Sep 23 |
4.79000 +0.01 |
4.82 | 4.47 | 4.77 | 271,346 |
| 28 Sep 23 |
4.78000 -0.84 |
5.58 | 4.73 | 5.58 | 262,452 |
| 27 Sep 23 |
5.62000 -0.77 |
6.49 | 5.60 | 6.47 | 142,980 |
| 26 Sep 23 |
6.39000 +0.32 |
6.83 | 6.06 | 6.06 | 165,778 |
| 25 Sep 23 |
6.07000 +0.07 |
6.31 | 5.92 | 6.00 | 149,085 |
| 22 Sep 23 |
6.00000 -0.14 |
6.14 | 5.95 | 6.14 | 86,759 |
| 21 Sep 23 |
6.14000 +0.16 |
6.20 | 5.86 | 5.93 | 135,956 |
| 20 Sep 23 |
5.98000 -0.06 |
6.15 | 5.98 | 6.07 | 132,469 |
| 19 Sep 23 |
6.04000 +0.02 |
6.10 | 5.82 | 6.02 | 179,893 |
| 18 Sep 23 |
6.02000 +0.01 |
6.03 | 5.88 | 5.99 | 136,826 |
| 15 Sep 23 |
6.01000 -0.02 |
6.26 | 5.96 | 6.03 | 469,708 |
| 14 Sep 23 |
6.03000 +0.05 |
6.12 | 5.87 | 6.00 | 174,313 |
| 13 Sep 23 |
5.98000 +0.03 |
6.00 | 5.85 | 5.95 | 148,919 |
| 12 Sep 23 |
5.95000 -0.09 |
6.09 | 5.92 | 6.05 | 118,841 |
| 11 Sep 23 |
6.04000 +0.07 |
6.10 | 5.94 | 6.00 | 116,834 |
| 08 Sep 23 |
5.97000 -0.03 |
6.09 | 5.92 | 6.00 | 103,320 |
| 07 Sep 23 |
6.00000 -0.04 |
6.10 | 5.96 | 6.00 | 124,405 |
| 06 Sep 23 |
6.04000 -0.12 |
6.16 | 5.76 | 6.16 | 290,311 |
| 05 Sep 23 |
6.16000 -0.04 |
6.30 | 5.95 | 6.22 | 213,819 |
| 01 Sep 23 |
6.20000 +0.33 |
6.27 | 5.92 | 5.92 | 103,787 |
| 31 Aug 23 |
5.87000 -0.41 |
6.37 | 5.85 | 6.28 | 332,149 |
| 30 Aug 23 |
6.28000 -0.02 |
6.42 | 6.22 | 6.31 | 62,023 |
| 29 Aug 23 |
6.30000 +0.22 |
6.32 | 6.01 | 6.04 | 124,475 |
| 28 Aug 23 |
6.08000 +0.07 |
6.21 | 5.99 | 6.03 | 101,077 |
| 25 Aug 23 |
6.01000 -0.40 |
6.45 | 5.98 | 6.42 | 135,108 |
| 24 Aug 23 |
6.41000 +0.02 |
6.45 | 6.34 | 6.39 | 75,690 |
| 23 Aug 23 |
6.39000 +0.05 |
6.41 | 6.30 | 6.37 | 110,940 |
| 22 Aug 23 |
6.34000 +0.10 |
6.41 | 6.20 | 6.32 | 198,870 |
| 21 Aug 23 |
6.24000 -0.08 |
6.51 | 6.18 | 6.31 | 205,074 |
| 18 Aug 23 |
6.32000 -0.06 |
6.57 | 6.30 | 6.30 | 138,498 |
| 17 Aug 23 |
6.38000 -0.09 |
6.50 | 6.28 | 6.45 | 228,358 |
| 16 Aug 23 |
6.47000 -0.11 |
6.63 | 6.37 | 6.54 | 516,222 |
| 15 Aug 23 |
6.58000 +0.05 |
6.97 | 6.40 | 6.56 | 312,331 |
| 14 Aug 23 |
6.53000 -0.16 |
6.71 | 6.36 | 6.63 | 178,521 |
| 11 Aug 23 |
6.69000 +0.01 |
6.81 | 6.50 | 6.75 | 470,766 |
| 10 Aug 23 |
6.68000 -0.11 |
6.93 | 6.58 | 6.87 | 214,461 |
| 09 Aug 23 |
6.79000 -0.08 |
7.05 | 6.58 | 6.83 | 58,871 |
| 08 Aug 23 |
6.87000 +0.15 |
6.89 | 6.58 | 6.71 | 54,583 |
| 07 Aug 23 |
6.72000 -0.16 |
6.95 | 6.62 | 6.95 | 131,153 |
| 04 Aug 23 |
6.88000 +0.16 |
7.24 | 6.72 | 6.72 | 85,098 |
| 03 Aug 23 |
6.72000 -0.06 |
6.85 | 6.53 | 6.72 | 36,809 |
| 02 Aug 23 |
6.78000 -0.12 |
6.96 | 6.55 | 6.81 | 84,276 |
| 01 Aug 23 |
6.90000 -0.17 |
7.11 | 6.84 | 7.07 | 41,190 |
| 31 Jul 23 |
7.07000 -0.01 |
7.33 | 6.96 | 7.10 | 99,484 |
| 28 Jul 23 |
7.08000 +0.32 |
7.17 | 6.80 | 6.86 | 113,188 |
| 27 Jul 23 |
6.76000 -0.11 |
7.10 | 6.69 | 6.95 | 93,254 |
| 26 Jul 23 |
6.87000 +0.17 |
7.06 | 6.51 | 6.69 | 64,269 |
| 25 Jul 23 |
6.70000 -0.35 |
7.11 | 6.57 | 7.02 | 62,116 |
| 24 Jul 23 |
7.05000 +0.03 |
7.11 | 6.84 | 7.01 | 164,632 |
| 21 Jul 23 |
7.02000 +0.06 |
7.24 | 6.98 | 7.05 | 78,748 |
| 20 Jul 23 |
6.96000 -0.03 |
7.45 | 6.86 | 6.98 | 84,357 |
| 19 Jul 23 |
6.99000 +0.04 |
7.40 | 6.93 | 6.95 | 93,458 |
| 18 Jul 23 |
6.95000 -0.06 |
7.50 | 6.91 | 7.03 | 85,701 |
| 17 Jul 23 |
7.01000 +0.04 |
7.25 | 6.96 | 7.00 | 90,799 |
| 14 Jul 23 |
6.97000 -0.20 |
7.34 | 6.86 | 7.18 | 55,389 |
| 13 Jul 23 |
7.17000 -0.05 |
7.62 | 7.12 | 7.30 | 67,828 |
| 12 Jul 23 |
7.22000 +0.02 |
7.35 | 7.11 | 7.34 | 68,864 |
| 11 Jul 23 |
7.20000 +0.19 |
7.90 | 7.05 | 7.05 | 77,458 |
| 10 Jul 23 |
7.01000 +0.32 |
7.17 | 6.63 | 6.69 | 56,689 |
| 07 Jul 23 |
6.69000 +0.36 |
6.75 | 6.32 | 6.32 | 77,861 |
| 06 Jul 23 |
6.33000 -0.33 |
6.62 | 6.23 | 6.54 | 132,367 |
| 05 Jul 23 |
6.66000 +0.21 |
6.78 | 6.28 | 6.45 | 115,839 |
| 03 Jul 23 |
6.45000 -0.40 |
6.81 | 6.22 | 6.74 | 144,271 |
| 30 Jun 23 |
6.85000 +0.11 |
7.00 | 6.58 | 6.80 | 475,024 |
| 29 Jun 23 |
6.74000 -0.16 |
7.04 | 6.58 | 6.84 | 177,309 |
| 28 Jun 23 |
6.90000 +0.09 |
6.98 | 6.69 | 6.78 | 66,895 |
| 27 Jun 23 |
6.81000 +0.30 |
6.91 | 6.40 | 6.51 | 119,484 |
| 26 Jun 23 |
6.51000 -0.29 |
6.93 | 6.40 | 6.76 | 227,444 |
| 23 Jun 23 |
6.80000 -0.02 |
7.06 | 6.42 | 6.71 | 335,931 |
| 22 Jun 23 |
6.82000 -0.37 |
7.28 | 6.72 | 7.28 | 103,704 |
| 21 Jun 23 |
7.19000 -0.41 |
7.64 | 6.98 | 7.53 | 128,778 |
| 20 Jun 23 |
7.60000 -0.02 |
7.80 | 7.23 | 7.60 | 146,757 |
| 16 Jun 23 |
7.62000 +0.23 |
8.83 | 7.43 | 7.54 | 353,739 |
| 15 Jun 23 |
7.39000 +0.80 |
7.48 | 6.49 | 6.62 | 105,773 |
| 14 Jun 23 |
6.59000 -0.18 |
6.87 | 6.08 | 6.81 | 382,735 |
| 13 Jun 23 |
6.77000 -0.08 |
7.00 | 6.77 | 6.85 | 165,752 |
| 12 Jun 23 |
6.85000 +0.26 |
7.09 | 6.58 | 6.58 | 225,171 |
| 09 Jun 23 |
6.59000 -0.03 |
6.76 | 6.51 | 6.59 | 109,276 |
| 08 Jun 23 |
6.62000 -0.46 |
7.12 | 6.23 | 7.11 | 119,944 |
| 07 Jun 23 |
7.08000 -0.28 |
7.59 | 7.00 | 7.44 | 158,535 |
| 06 Jun 23 |
7.36000 -0.05 |
7.51 | 6.96 | 7.42 | 272,926 |
| 05 Jun 23 |
7.41000 -0.15 |
7.76 | 7.38 | 7.54 | 302,989 |
| 02 Jun 23 |
7.56000 +0.01 |
7.66 | 7.32 | 7.62 | 131,680 |
| 01 Jun 23 |
7.55000 +0.17 |
7.97 | 7.28 | 7.38 | 304,591 |
| 31 May 23 |
7.38000 +0.86 |
7.49 | 6.50 | 6.55 | 680,849 |
| 30 May 23 |
6.52000 +0.32 |
6.70 | 6.17 | 6.25 | 249,649 |
| 26 May 23 |
6.20000 +0.08 |
6.24 | 6.04 | 6.12 | 53,509 |
| 25 May 23 |
6.12000 -0.19 |
6.34 | 6.02 | 6.31 | 80,138 |
| 24 May 23 |
6.31000 +0.02 |
6.39 | 6.00 | 6.24 | 93,956 |
| 23 May 23 |
6.29000 +0.22 |
6.47 | 6.00 | 6.02 | 122,361 |
| 22 May 23 |
6.07000 +0.40 |
6.25 | 5.67 | 5.67 | 82,583 |
| 19 May 23 |
5.67000 +0.13 |
5.80 | 5.39 | 5.68 | 114,863 |
| 18 May 23 |
5.54000 -0.11 |
5.76 | 5.29 | 5.64 | 171,546 |
| 17 May 23 |
5.65000 +0.06 |
5.68 | 5.36 | 5.64 | 85,423 |
| 16 May 23 |
5.59000 -0.26 |
5.70 | 5.27 | 5.59 | 109,738 |
| 15 May 23 |
5.85000 +0.17 |
5.96 | 5.52 | 5.74 | 133,995 |
| 12 May 23 |
5.68000 -0.17 |
6.13 | 5.60 | 5.72 | 136,532 |
| 11 May 23 |
5.85000 +0.06 |
5.99 | 5.20 | 5.99 | 84,293 |
| 10 May 23 |
5.79000 +0.04 |
5.98 | 5.49 | 5.75 | 139,281 |
| 09 May 23 |
5.75000 +0.32 |
5.79 | 5.21 | 5.40 | 196,904 |
| 08 May 23 |
5.43000 +0.25 |
5.74 | 5.09 | 5.18 | 180,344 |
| 05 May 23 |
5.18000 +0.21 |
5.39 | 4.97 | 4.97 | 87,800 |
| 04 May 23 |
4.97000 +0.06 |
5.03 | 4.79 | 4.90 | 100,751 |
| 03 May 23 |
4.91000 -0.48 |
5.93 | 4.80 | 5.40 | 194,580 |
| 02 May 23 |
5.39000 +0.15 |
5.70 | 5.22 | 5.22 | 177,215 |
| 01 May 23 |
5.24000 +0.70 |
5.24 | 4.54 | 4.62 | 954,432 |
| 28 Apr 23 |
4.54000 +0.01 |
4.71 | 4.46 | 4.52 | 696,824 |
| 27 Apr 23 |
4.53000 -0.07 |
4.65 | 4.40 | 4.62 | 672,448 |
| 26 Apr 23 |
4.60000 -0.04 |
4.70 | 4.41 | 4.68 | 254,752 |
| 25 Apr 23 |
4.64000 -0.47 |
5.11 | 4.62 | 5.07 | 170,974 |
| 24 Apr 23 |
5.11000 -0.61 |
5.71 | 5.00 | 5.67 | 117,373 |
| 21 Apr 23 |
5.72000 -0.32 |
6.30 | 5.66 | 5.96 | 103,421 |
| 20 Apr 23 |
6.04000 -0.49 |
6.51 | 5.82 | 6.43 | 114,586 |
| 19 Apr 23 |
6.53000 -0.17 |
6.79 | 6.32 | 6.62 | 245,700 |
| 18 Apr 23 |
6.70000 -0.31 |
7.09 | 6.60 | 7.06 | 71,663 |
| 17 Apr 23 |
7.01000 +0.16 |
7.30 | 6.85 | 6.93 | 126,375 |
| 14 Apr 23 |
6.85000 -0.72 |
8.09 | 6.84 | 7.57 | 1,081,008 |
| 13 Apr 23 |
7.57000 +0.07 |
7.95 | 7.36 | 7.45 | 262,032 |
| 12 Apr 23 |
7.50000 -0.63 |
8.32 | 7.34 | 8.26 | 44,615 |
| 11 Apr 23 |
8.13000 -0.03 |
8.27 | 8.01 | 8.26 | 72,635 |
| 10 Apr 23 |
8.16000 +0.03 |
8.52 | 8.05 | 8.12 | 288,875 |
| 06 Apr 23 |
8.13000 +0.29 |
8.16 | 7.85 | 7.88 | 60,445 |
| 05 Apr 23 |
7.84000 -0.14 |
8.03 | 7.72 | 7.89 | 99,429 |
| 04 Apr 23 |
7.98000 -0.42 |
8.56 | 7.91 | 8.35 | 160,553 |
| 03 Apr 23 |
8.40000 +0.61 |
8.69 | 7.75 | 7.88 | 161,736 |
| 31 Mar 23 |
7.79000 +0.43 |
8.05 | 7.40 | 7.40 | 174,607 |
| 30 Mar 23 |
7.36000 -0.16 |
7.69 | 7.23 | 7.50 | 78,271 |
| 29 Mar 23 |
7.52000 +0.75 |
7.54 | 6.66 | 6.83 | 135,008 |
| 28 Mar 23 |
6.77000 +0.07 |
6.88 | 6.66 | 6.69 | 67,087 |
| 27 Mar 23 |
6.70000 -0.04 |
7.12 | 6.53 | 6.79 | 54,259 |
| 24 Mar 23 |
6.74000 -0.22 |
6.97 | 6.51 | 6.92 | 132,553 |
| 23 Mar 23 |
6.96000 -0.04 |
7.18 | 6.63 | 7.09 | 174,460 |
| 22 Mar 23 |
7.00000 +0.22 |
7.29 | 6.50 | 6.73 | 134,527 |
| 21 Mar 23 |
6.78000 -0.16 |
7.17 | 6.68 | 6.99 | 61,818 |
| 20 Mar 23 |
6.94000 -0.28 |
7.42 | 6.86 | 7.22 | 78,227 |
| 17 Mar 23 |
7.22000 +0.21 |
7.35 | 6.70 | 6.87 | 148,294 |
| 16 Mar 23 |
7.01000 +0.48 |
7.04 | 6.29 | 6.37 | 116,790 |
| 15 Mar 23 |
6.53000 +0.21 |
6.65 | 6.08 | 6.09 | 59,286 |
| 14 Mar 23 |
6.32000 +0.37 |
6.39 | 5.92 | 6.21 | 77,524 |
| 13 Mar 23 |
5.95000 -0.06 |
6.49 | 5.74 | 5.88 | 91,880 |
| 10 Mar 23 |
6.01000 -0.21 |
6.43 | 5.78 | 6.16 | 234,946 |
| 09 Mar 23 |
6.22000 -0.53 |
6.73 | 6.07 | 6.73 | 199,845 |
| 08 Mar 23 |
6.75000 +0.46 |
6.95 | 6.33 | 6.38 | 178,361 |
| 07 Mar 23 |
6.29000 +0.13 |
6.49 | 6.15 | 6.15 | 59,075 |
| 06 Mar 23 |
6.16000 -0.16 |
6.44 | 5.90 | 6.44 | 91,950 |
| 03 Mar 23 |
6.31500 +0.11 |
6.40 | 6.20 | 6.23 | 57,706 |
| 02 Mar 23 |
6.21000 +0.05 |
6.25 | 6.06 | 6.08 | 47,623 |
| 01 Mar 23 |
6.16000 +0.08 |
6.32 | 6.03 | 6.11 | 75,987 |
| 28 Feb 23 |
6.08000 +0.04 |
6.27 | 6.02 | 6.04 | 68,104 |
| 27 Feb 23 |
6.04000 -0.04 |
6.25 | 5.97 | 6.15 | 78,977 |
| 24 Feb 23 |
6.08000 -0.33 |
6.53 | 6.03 | 6.26 | 78,626 |
| 23 Feb 23 |
6.41000 +0.03 |
6.59 | 6.26 | 6.40 | 65,083 |
| 22 Feb 23 |
6.38000 -0.08 |
6.59 | 6.26 | 6.59 | 105,879 |
| 21 Feb 23 |
6.46000 -0.44 |
6.95 | 6.43 | 6.72 | 203,912 |
| 17 Feb 23 |
6.90000 +0.08 |
6.91 | 6.72 | 6.89 | 89,037 |
| 16 Feb 23 |
6.82000 +0.00 |
6.95 | 6.70 | 6.73 | 65,996 |
| 15 Feb 23 |
6.82000 +0.02 |
7.02 | 6.71 | 6.71 | 274,169 |
| 14 Feb 23 |
6.80000 +0.21 |
6.86 | 6.43 | 6.51 | 63,329 |
| 13 Feb 23 |
6.59000 -0.31 |
7.09 | 6.50 | 6.88 | 94,183 |
| 10 Feb 23 |
6.90000 -0.09 |
7.17 | 6.80 | 6.96 | 45,215 |
| 09 Feb 23 |
6.99000 -0.44 |
7.50 | 6.89 | 7.50 | 86,346 |
| 08 Feb 23 |
7.43000 -0.28 |
7.82 | 7.35 | 7.81 | 52,313 |
| 07 Feb 23 |
7.71000 +0.07 |
7.81 | 7.15 | 7.70 | 105,045 |
| 06 Feb 23 |
7.64000 -0.57 |
8.15 | 7.60 | 8.00 | 54,322 |
| 03 Feb 23 |
8.21000 +1.08 |
8.50 | 7.15 | 7.15 | 220,418 |
| 02 Feb 23 |
7.13000 -0.10 |
7.55 | 6.95 | 7.35 | 1,347,385 |
| 01 Feb 23 |
7.23000 -0.17 |
7.51 | 7.02 | 7.30 | 121,437 |
| 31 Jan 23 |
7.40000 +0.38 |
7.44 | 7.02 | 7.03 | 192,244 |
| 30 Jan 23 |
7.02000 -0.43 |
7.39 | 6.90 | 7.39 | 289,655 |
| 27 Jan 23 |
7.45000 +0.62 |
7.60 | 6.81 | 6.81 | 186,694 |
| 26 Jan 23 |
6.83000 -0.15 |
7.10 | 6.76 | 7.04 | 35,352 |
| 25 Jan 23 |
6.98000 +0.14 |
7.01 | 6.67 | 6.80 | 50,579 |
| 24 Jan 23 |
6.84000 -0.30 |
7.43 | 6.54 | 7.03 | 119,129 |
| 23 Jan 23 |
7.14000 -0.13 |
7.37 | 7.01 | 7.01 | 76,767 |
| 20 Jan 23 |
7.27000 +0.12 |
7.43 | 6.89 | 7.29 | 71,469 |
| 19 Jan 23 |
7.15000 -0.36 |
7.60 | 6.96 | 7.45 | 64,174 |
| 18 Jan 23 |
7.51000 -0.37 |
8.31 | 7.43 | 7.94 | 61,928 |
| 17 Jan 23 |
7.88000 +0.07 |
7.99 | 7.52 | 7.73 | 39,390 |
| 13 Jan 23 |
7.81000 +0.21 |
8.13 | 7.47 | 7.47 | 75,390 |
| 12 Jan 23 |
7.60000 +0.70 |
7.64 | 6.64 | 6.89 | 118,669 |
| 11 Jan 23 |
6.90000 -0.08 |
7.24 | 6.57 | 6.98 | 157,053 |
| 10 Jan 23 |
6.98000 +0.16 |
7.20 | 6.75 | 6.75 | 214,880 |
| 09 Jan 23 |
6.82000 -1.14 |
8.06 | 6.40 | 8.06 | 761,768 |
| 06 Jan 23 |
7.96000 +0.26 |
7.99 | 7.40 | 7.60 | 58,840 |
| 05 Jan 23 |
7.70000 -0.05 |
7.90 | 7.50 | 7.71 | 74,824 |
| 04 Jan 23 |
7.75000 -0.03 |
7.86 | 7.36 | 7.86 | 90,873 |
| 03 Jan 23 |
7.78000 +0.17 |
8.57 | 7.54 | 8.28 | 127,163 |
| 30 Dec 22 |
7.61000 +0.29 |
7.72 | 7.16 | 7.23 | 141,100 |
| 29 Dec 22 |
7.32000 +0.61 |
7.51 | 6.66 | 6.82 | 85,853 |
| 28 Dec 22 |
6.71000 -0.08 |
7.10 | 6.70 | 6.71 | 85,355 |
| 27 Dec 22 |
6.79000 -1.15 |
8.00 | 6.73 | 7.94 | 189,416 |
| 23 Dec 22 |
7.94000 -0.44 |
8.34 | 7.85 | 8.34 | 71,245 |
| 22 Dec 22 |
8.38000 +0.04 |
8.54 | 7.97 | 8.20 | 130,064 |
| 21 Dec 22 |
8.34000 -0.09 |
8.93 | 8.19 | 8.53 | 106,567 |
| 20 Dec 22 |
8.43000 +0.06 |
8.48 | 8.28 | 8.31 | 130,321 |
| 19 Dec 22 |
8.37000 -0.79 |
9.12 | 8.15 | 9.12 | 109,747 |
| 16 Dec 22 |
9.16000 -0.32 |
9.48 | 8.54 | 9.26 | 304,386 |
| 15 Dec 22 |
9.48000 +0.16 |
9.52 | 9.09 | 9.25 | 117,389 |
| 14 Dec 22 |
9.32000 +0.29 |
9.52 | 8.61 | 9.01 | 213,632 |
| 13 Dec 22 |
9.03000 +0.24 |
9.56 | 8.73 | 9.16 | 129,795 |
| 12 Dec 22 |
8.79000 +0.21 |
9.09 | 8.26 | 8.62 | 60,520 |
| 09 Dec 22 |
8.58000 -0.87 |
9.65 | 8.57 | 9.41 | 185,328 |
| 08 Dec 22 |
9.45000 +0.43 |
9.46 | 8.88 | 9.20 | 111,123 |
| 07 Dec 22 |
9.02000 -0.11 |
9.14 | 8.59 | 9.12 | 86,142 |
| 06 Dec 22 |
9.13000 -0.30 |
9.46 | 8.70 | 9.36 | 194,510 |
| 05 Dec 22 |
9.43000 -0.29 |
9.72 | 9.02 | 9.70 | 112,798 |
| 02 Dec 22 |
9.72000 +0.83 |
9.83 | 8.48 | 8.56 | 260,264 |
| 01 Dec 22 |
8.89000 +0.41 |
8.94 | 8.27 | 8.52 | 89,644 |
| 30 Nov 22 |
8.48000 +0.04 |
8.67 | 8.16 | 8.48 | 135,338 |
| 29 Nov 22 |
8.44000 -0.09 |
9.12 | 8.39 | 8.58 | 81,992 |
| 28 Nov 22 |
8.53000 +0.05 |
8.75 | 8.15 | 8.49 | 67,721 |
| 25 Nov 22 |
8.48000 -0.17 |
9.11 | 7.95 | 8.75 | 36,865 |
| 23 Nov 22 |
8.65000 +0.21 |
9.08 | 8.31 | 8.33 | 51,384 |
| 22 Nov 22 |
8.44000 +0.29 |
8.50 | 7.99 | 8.17 | 84,552 |
| 21 Nov 22 |
8.15000 -1.04 |
9.21 | 8.00 | 9.21 | 135,075 |
| 18 Nov 22 |
9.19000 -0.08 |
9.55 | 8.92 | 9.53 | 106,513 |
| 17 Nov 22 |
9.27000 +0.01 |
10.02 | 8.98 | 9.01 | 193,530 |
| 16 Nov 22 |
9.26000 -0.16 |
10.24 | 9.10 | 9.36 | 107,149 |
| 15 Nov 22 |
9.42000 +0.00 |
10.20 | 9.12 | 9.47 | 135,597 |
| 14 Nov 22 |
9.42000 +0.35 |
10.96 | 8.85 | 8.93 | 362,846 |
| 11 Nov 22 |
9.07000 +1.07 |
9.21 | 7.85 | 8.00 | 171,218 |
| 10 Nov 22 |
8.00000 +0.40 |
8.76 | 7.19 | 7.87 | 142,054 |
| 09 Nov 22 |
7.60000 -0.35 |
8.04 | 7.45 | 7.89 | 907,602 |
| 08 Nov 22 |
7.95000 -0.31 |
8.80 | 7.76 | 8.44 | 145,284 |
| 07 Nov 22 |
8.26000 +0.03 |
8.77 | 7.97 | 8.32 | 71,702 |
| 04 Nov 22 |
8.23000 -0.03 |
8.33 | 7.70 | 8.26 | 116,519 |
| 03 Nov 22 |
8.26000 +0.20 |
8.48 | 7.82 | 7.82 | 77,834 |
| 02 Nov 22 |
8.06000 -0.97 |
8.95 | 8.05 | 8.95 | 85,485 |
| 01 Nov 22 |
9.03000 -0.17 |
9.41 | 8.75 | 9.33 | 89,042 |
| 31 Oct 22 |
9.20000 +0.52 |
9.57 | 8.50 | 8.62 | 238,286 |
| 28 Oct 22 |
8.68000 +0.66 |
8.78 | 8.05 | 8.17 | 259,876 |
| 27 Oct 22 |
8.02000 +0.11 |
8.18 | 7.63 | 7.98 | 134,142 |
| 26 Oct 22 |
7.91000 +0.03 |
8.57 | 7.55 | 7.97 | 103,317 |
| 25 Oct 22 |
7.88000 +0.05 |
8.20 | 7.40 | 7.85 | 78,560 |
| 24 Oct 22 |
7.83000 +0.05 |
7.97 | 7.26 | 7.76 | 65,867 |
| 21 Oct 22 |
7.78000 +0.39 |
7.90 | 7.21 | 7.50 | 117,482 |
| 20 Oct 22 |
7.39000 -0.19 |
7.70 | 7.12 | 7.57 | 107,374 |
| 19 Oct 22 |
7.58000 -0.71 |
8.20 | 7.51 | 8.20 | 102,930 |
| 18 Oct 22 |
8.29000 +0.18 |
8.49 | 7.96 | 8.33 | 93,913 |
| 17 Oct 22 |
8.11000 +0.34 |
8.28 | 7.75 | 7.87 | 341,696 |
| 14 Oct 22 |
7.77000 -0.09 |
8.16 | 7.62 | 7.94 | 97,188 |
| 13 Oct 22 |
7.86000 +0.85 |
7.89 | 6.97 | 7.14 | 257,229 |
| 12 Oct 22 |
7.01000 -0.10 |
7.14 | 6.80 | 7.10 | 82,596 |
| 11 Oct 22 |
7.11000 +0.15 |
7.22 | 6.51 | 6.92 | 291,986 |
| 10 Oct 22 |
6.96000 -0.33 |
7.40 | 6.63 | 7.29 | 171,705 |
| 07 Oct 22 |
7.29000 -0.64 |
7.88 | 7.27 | 7.81 | 84,076 |
| 06 Oct 22 |
7.93000 -0.39 |
8.34 | 7.70 | 8.27 | 95,031 |
| 05 Oct 22 |
8.32000 +0.07 |
8.38 | 7.96 | 8.09 | 69,295 |
| 04 Oct 22 |
8.25000 +0.69 |
8.27 | 7.61 | 7.67 | 113,285 |
| 03 Oct 22 |
7.56000 -0.61 |
8.31 | 7.53 | 8.31 | 174,963 |
| 30 Sep 22 |
8.17000 +0.33 |
9.10 | 7.86 | 7.89 | 1,805,516 |
| 29 Sep 22 |
7.84000 -0.48 |
8.25 | 7.78 | 8.23 | 84,614 |
| 28 Sep 22 |
8.32000 +0.56 |
8.45 | 7.77 | 7.90 | 267,314 |
| 27 Sep 22 |
7.76000 +0.38 |
7.80 | 7.41 | 7.48 | 154,856 |
| 26 Sep 22 |
7.38000 +0.09 |
7.61 | 7.17 | 7.20 | 164,716 |
| 23 Sep 22 |
7.29000 -0.32 |
7.63 | 7.11 | 7.45 | 298,275 |
| 22 Sep 22 |
7.61000 -0.05 |
7.70 | 7.19 | 7.61 | 322,436 |
| 21 Sep 22 |
7.66000 -0.06 |
8.12 | 7.53 | 7.74 | 229,584 |
| 20 Sep 22 |
7.72000 +0.24 |
7.83 | 7.29 | 7.30 | 509,171 |
| 19 Sep 22 |
7.48000 +0.31 |
7.75 | 6.67 | 7.03 | 430,962 |
| 16 Sep 22 |
7.17000 -0.81 |
7.79 | 6.88 | 7.79 | 929,985 |
| 15 Sep 22 |
7.98000 -0.02 |
8.34 | 7.79 | 8.00 | 465,596 |
| 14 Sep 22 |
8.00000 +0.18 |
8.28 | 7.57 | 7.82 | 504,106 |
| 13 Sep 22 |
7.82000 -0.56 |
8.32 | 7.71 | 8.01 | 165,816 |
| 12 Sep 22 |
8.38000 -0.68 |
9.38 | 8.24 | 9.23 | 226,706 |
| 09 Sep 22 |
9.06000 -0.04 |
9.61 | 8.91 | 9.21 | 141,841 |
| 08 Sep 22 |
9.10000 +0.17 |
9.25 | 8.73 | 8.76 | 166,625 |
| 07 Sep 22 |
8.93000 +0.77 |
8.96 | 8.08 | 8.23 | 128,648 |
| 06 Sep 22 |
8.16000 +0.09 |
8.49 | 7.65 | 8.37 | 210,065 |
| 02 Sep 22 |
8.07000 -0.21 |
8.75 | 7.97 | 8.39 | 108,020 |
| 01 Sep 22 |
8.28000 +0.36 |
8.34 | 7.68 | 7.86 | 106,354 |
| 31 Aug 22 |
7.92000 +0.01 |
8.03 | 7.47 | 7.91 | 124,400 |
| 30 Aug 22 |
7.91000 -0.91 |
9.07 | 7.86 | 8.87 | 216,168 |
| 29 Aug 22 |
8.82000 +0.21 |
9.44 | 8.55 | 8.60 | 254,074 |
| 26 Aug 22 |
8.61000 -0.31 |
9.00 | 8.48 | 8.93 | 303,595 |
| 25 Aug 22 |
8.92000 -0.38 |
9.55 | 8.64 | 9.41 | 111,691 |
| 24 Aug 22 |
9.30000 +0.29 |
9.57 | 8.91 | 9.07 | 141,217 |
| 23 Aug 22 |
9.01000 +0.15 |
9.44 | 8.82 | 9.05 | 168,044 |
| 22 Aug 22 |
8.86000 -0.14 |
9.10 | 8.70 | 9.00 | 350,515 |
| 19 Aug 22 |
9.00000 -0.11 |
9.19 | 8.60 | 9.00 | 193,357 |
| 18 Aug 22 |
9.11000 +0.09 |
9.40 | 8.63 | 9.00 | 116,044 |
| 17 Aug 22 |
9.02000 -0.61 |
9.90 | 8.89 | 9.37 | 117,305 |
| 16 Aug 22 |
9.63000 -0.31 |
10.26 | 9.36 | 9.89 | 106,617 |
| 15 Aug 22 |
9.94000 -0.09 |
10.95 | 9.54 | 10.57 | 176,231 |
| 12 Aug 22 |
10.03000 +0.87 |
10.65 | 9.18 | 9.18 | 383,061 |
| 11 Aug 22 |
9.16000 +0.45 |
9.44 | 8.24 | 9.44 | 482,325 |
| 10 Aug 22 |
8.71000 +0.47 |
9.34 | 8.37 | 8.62 | 262,503 |
| 09 Aug 22 |
8.24000 -1.23 |
9.34 | 7.89 | 9.34 | 260,366 |
| 08 Aug 22 |
9.47000 +0.20 |
9.89 | 8.85 | 9.45 | 218,845 |
| 05 Aug 22 |
9.27000 +0.27 |
10.05 | 8.91 | 8.94 | 169,177 |
| 04 Aug 22 |
9.00000 +0.04 |
9.18 | 8.83 | 9.10 | 85,801 |
| 03 Aug 22 |
8.96000 -0.27 |
9.90 | 8.91 | 9.24 | 143,415 |
| 02 Aug 22 |
9.23000 +0.75 |
9.40 | 8.30 | 8.30 | 96,063 |
| 01 Aug 22 |
8.48000 -0.59 |
9.60 | 8.41 | 8.87 | 104,449 |
| 29 Jul 22 |
9.07000 -0.08 |
9.43 | 8.91 | 9.12 | 70,765 |
| 28 Jul 22 |
9.15000 -1.59 |
10.85 | 8.84 | 10.85 | 194,587 |
| 27 Jul 22 |
10.74000 +0.11 |
10.88 | 10.03 | 10.77 | 51,606 |
| 26 Jul 22 |
10.63000 +0.08 |
11.02 | 10.26 | 10.40 | 60,933 |
| 25 Jul 22 |
10.55000 -0.02 |
10.94 | 10.11 | 10.67 | 64,011 |
| 22 Jul 22 |
10.57000 -1.09 |
11.91 | 10.53 | 11.69 | 73,584 |
| 21 Jul 22 |
11.66000 -0.37 |
12.24 | 11.45 | 11.99 | 99,087 |
| 20 Jul 22 |
12.03000 +0.95 |
12.37 | 10.90 | 11.06 | 188,956 |
| 19 Jul 22 |
11.08000 +1.36 |
11.36 | 9.77 | 9.88 | 141,998 |
| 18 Jul 22 |
9.72000 -0.53 |
10.84 | 9.61 | 10.38 | 110,300 |
| 15 Jul 22 |
10.25000 +0.10 |
10.44 | 9.69 | 10.44 | 137,345 |
| 14 Jul 22 |
10.15000 -0.20 |
10.81 | 10.11 | 10.14 | 81,648 |
| 13 Jul 22 |
10.35000 +0.09 |
10.93 | 9.57 | 10.02 | 125,215 |
| 12 Jul 22 |
10.26000 -0.40 |
11.17 | 9.97 | 10.72 | 118,247 |
| 11 Jul 22 |
10.66000 -1.07 |
11.77 | 10.63 | 11.64 | 126,790 |
| 08 Jul 22 |
11.73000 -0.43 |
12.62 | 11.61 | 12.04 | 145,644 |
| 07 Jul 22 |
12.16000 +0.55 |
12.31 | 11.37 | 11.65 | 96,096 |
| 06 Jul 22 |
11.61000 +1.02 |
11.83 | 10.60 | 10.60 | 110,247 |
| 05 Jul 22 |
10.59000 +0.48 |
10.65 | 9.85 | 9.85 | 129,672 |
| 01 Jul 22 |
10.11000 +0.44 |
10.20 | 9.69 | 9.77 | 64,294 |
| 30 Jun 22 |
9.67000 -0.12 |
10.04 | 9.57 | 9.57 | 131,276 |
| 29 Jun 22 |
9.79000 +0.22 |
10.15 | 8.91 | 9.48 | 117,798 |
| 28 Jun 22 |
9.57000 -0.49 |
10.09 | 9.05 | 9.91 | 123,460 |
| 27 Jun 22 |
10.06000 -0.18 |
10.61 | 9.45 | 10.29 | 137,576 |
| 24 Jun 22 |
10.24000 +0.73 |
10.29 | 8.49 | 9.66 | 811,089 |
| 23 Jun 22 |
9.51000 +0.99 |
9.69 | 8.34 | 8.55 | 156,034 |
| 22 Jun 22 |
8.52000 +0.84 |
9.23 | 7.08 | 7.50 | 549,673 |
| 21 Jun 22 |
7.68000 +0.79 |
7.94 | 6.41 | 6.98 | 409,070 |
| 17 Jun 22 |
6.89000 +0.74 |
7.17 | 6.24 | 6.24 | 532,383 |
| 16 Jun 22 |
6.15000 -1.51 |
7.66 | 6.05 | 7.32 | 622,877 |
| 15 Jun 22 |
7.66000 +0.42 |
7.96 | 7.20 | 7.32 | 528,620 |
| 14 Jun 22 |
7.24000 +0.35 |
7.26 | 6.88 | 6.94 | 109,291 |
| 13 Jun 22 |
6.89000 -0.46 |
7.13 | 6.61 | 7.13 | 216,905 |
| 10 Jun 22 |
7.35000 -0.45 |
7.57 | 7.07 | 7.57 | 142,131 |
| 09 Jun 22 |
7.80000 -0.52 |
8.35 | 7.76 | 8.31 | 102,779 |
| 08 Jun 22 |
8.32000 -0.32 |
8.74 | 8.10 | 8.63 | 147,049 |
| 07 Jun 22 |
8.64000 +0.45 |
8.66 | 7.99 | 8.08 | 435,116 |
| 06 Jun 22 |
8.19000 +0.50 |
8.21 | 7.56 | 7.84 | 533,528 |
| 03 Jun 22 |
7.69000 +0.29 |
8.15 | 7.24 | 7.31 | 353,161 |
| 02 Jun 22 |
7.40000 +0.17 |
7.41 | 6.91 | 7.15 | 140,744 |
| 01 Jun 22 |
7.23000 -0.51 |
7.90 | 7.20 | 7.68 | 129,864 |
| 31 May 22 |
7.74000 -0.36 |
8.19 | 7.51 | 8.03 | 249,241 |
| 27 May 22 |
8.10000 +0.32 |
8.22 | 7.53 | 7.84 | 126,483 |
| 26 May 22 |
7.78000 +0.32 |
8.03 | 7.19 | 7.44 | 151,115 |
| 25 May 22 |
7.46000 -0.32 |
8.10 | 7.29 | 7.79 | 164,109 |
| 24 May 22 |
7.78000 -0.26 |
8.14 | 7.76 | 8.09 | 203,901 |
| 23 May 22 |
8.04000 -0.31 |
8.65 | 7.49 | 8.41 | 208,454 |
| 20 May 22 |
8.35000 +0.18 |
8.59 | 7.89 | 8.38 | 76,091 |
| 19 May 22 |
8.17000 +0.00 |
8.50 | 7.85 | 8.15 | 141,409 |
| 18 May 22 |
8.17000 -0.42 |
8.76 | 7.91 | 8.28 | 129,573 |
| 17 May 22 |
8.59000 +0.96 |
8.99 | 7.79 | 7.79 | 159,895 |
| 16 May 22 |
7.63000 -0.56 |
8.24 | 7.41 | 8.24 | 178,919 |
| 13 May 22 |
8.19000 +0.46 |
8.80 | 7.55 | 7.73 | 238,848 |
| 12 May 22 |
7.73000 -0.18 |
8.58 | 7.22 | 7.76 | 274,463 |
| 11 May 22 |
7.91000 -1.51 |
10.52 | 7.83 | 9.57 | 208,365 |
| 10 May 22 |
9.42000 -0.49 |
10.47 | 9.27 | 10.16 | 133,720 |
| 09 May 22 |
9.91000 -1.66 |
11.49 | 9.80 | 11.13 | 158,955 |
| 06 May 22 |
11.57000 -0.33 |
11.98 | 11.05 | 11.74 | 95,084 |
| 05 May 22 |
11.90000 -0.34 |
12.41 | 11.61 | 12.08 | 99,379 |
| 04 May 22 |
12.24000 +0.24 |
12.28 | 10.69 | 12.09 | 138,942 |
| 03 May 22 |
12.00000 +0.05 |
12.43 | 11.60 | 11.96 | 104,821 |
| 02 May 22 |
11.95000 +1.05 |
12.13 | 10.78 | 10.85 | 191,338 |
| 29 Apr 22 |
10.90000 -0.24 |
11.56 | 10.67 | 11.13 | 113,694 |
| 28 Apr 22 |
11.14000 -0.52 |
12.03 | 10.53 | 11.74 | 143,787 |
| 27 Apr 22 |
11.66000 -0.45 |
12.45 | 11.58 | 12.00 | 121,781 |
| 26 Apr 22 |
12.11000 -0.74 |
13.89 | 12.00 | 13.15 | 173,529 |
| 25 Apr 22 |
12.85000 +0.35 |
12.97 | 12.13 | 12.36 | 96,561 |
| 22 Apr 22 |
12.50000 -0.25 |
12.96 | 12.35 | 12.64 | 211,178 |
| 21 Apr 22 |
12.75000 -0.53 |
13.50 | 12.69 | 13.50 | 110,905 |
| 20 Apr 22 |
13.28000 +0.27 |
13.44 | 12.35 | 13.07 | 119,915 |
| 19 Apr 22 |
13.01000 -0.14 |
13.74 | 12.69 | 13.05 | 207,937 |
| 18 Apr 22 |
13.15000 -0.52 |
13.51 | 12.30 | 13.51 | 115,979 |
| 14 Apr 22 |
13.67000 -0.20 |
13.88 | 13.32 | 13.88 | 87,612 |
| 13 Apr 22 |
13.87000 +1.13 |
14.19 | 12.79 | 12.81 | 162,201 |
| 12 Apr 22 |
12.74000 +0.01 |
13.14 | 12.37 | 13.04 | 129,561 |
| 11 Apr 22 |
12.73000 -0.18 |
12.98 | 12.01 | 12.71 | 216,752 |
| 08 Apr 22 |
12.91000 -0.14 |
13.66 | 12.46 | 12.97 | 115,059 |
| 07 Apr 22 |
13.05000 -0.61 |
14.22 | 12.77 | 13.68 | 232,192 |
| 06 Apr 22 |
13.66000 -0.43 |
14.22 | 12.96 | 13.87 | 134,900 |
| 05 Apr 22 |
14.09000 -0.90 |
15.52 | 13.77 | 15.04 | 173,367 |
| 04 Apr 22 |
14.99000 +0.27 |
15.19 | 14.32 | 14.74 | 118,412 |
| 01 Apr 22 |
14.72000 +0.70 |
14.83 | 13.88 | 14.01 | 228,259 |
| 31 Mar 22 |
14.02000 +0.47 |
14.51 | 13.42 | 13.53 | 168,382 |
| 30 Mar 22 |
13.55000 +0.87 |
14.10 | 11.68 | 12.60 | 228,281 |
| 29 Mar 22 |
12.68000 +1.78 |
12.90 | 11.01 | 11.01 | 204,094 |
| 28 Mar 22 |
10.90000 -0.32 |
11.39 | 10.76 | 11.22 | 211,848 |
| 25 Mar 22 |
11.22000 -0.42 |
11.77 | 10.99 | 11.77 | 131,054 |
| 24 Mar 22 |
11.64000 +0.14 |
11.76 | 11.15 | 11.51 | 131,654 |
| 23 Mar 22 |
11.50000 -0.35 |
12.11 | 11.29 | 11.75 | 174,751 |
| 22 Mar 22 |
11.85500 -0.70 |
13.13 | 11.67 | 12.51 | 655,467 |
| 21 Mar 22 |
12.55000 -1.42 |
13.89 | 12.45 | 13.70 | 687,393 |
| 18 Mar 22 |
13.97000 +0.41 |
14.89 | 13.40 | 13.52 | 2,542,432 |
| 17 Mar 22 |
13.56000 +0.56 |
13.84 | 12.55 | 12.67 | 870,326 |
| 16 Mar 22 |
13.00000 -0.96 |
14.96 | 12.52 | 14.13 | 855,899 |
| 15 Mar 22 |
13.96000 +0.68 |
14.12 | 13.47 | 13.50 | 254,210 |
| 14 Mar 22 |
13.28000 -1.00 |
14.92 | 13.11 | 14.28 | 422,919 |
| 11 Mar 22 |
14.28000 -0.04 |
15.40 | 14.24 | 14.64 | 314,210 |
| 10 Mar 22 |
14.32000 -0.62 |
15.05 | 13.70 | 14.58 | 296,731 |
| 09 Mar 22 |
14.94000 +0.80 |
15.48 | 14.56 | 14.61 | 259,984 |
| 08 Mar 22 |
14.14000 -0.31 |
15.09 | 13.68 | 13.93 | 281,880 |
| 07 Mar 22 |
14.45000 +1.41 |
15.19 | 13.00 | 13.00 | 529,013 |
| 04 Mar 22 |
13.04000 -0.12 |
13.69 | 12.36 | 12.85 | 293,856 |
| 03 Mar 22 |
13.16000 -0.69 |
14.25 | 13.08 | 13.98 | 163,732 |
| 02 Mar 22 |
13.85000 +0.44 |
14.00 | 13.25 | 13.47 | 248,531 |
| 01 Mar 22 |
13.41000 -0.93 |
15.24 | 13.19 | 14.28 | 260,128 |
| 28 Feb 22 |
14.34000 -0.74 |
15.54 | 14.04 | 14.97 | 345,368 |
| 25 Feb 22 |
15.08000 +0.41 |
15.24 | 14.00 | 14.79 | 258,139 |
| 24 Feb 22 |
14.67000 +1.19 |
14.72 | 12.27 | 12.81 | 367,516 |
| 23 Feb 22 |
13.48000 -0.32 |
14.02 | 13.10 | 14.02 | 219,007 |
| 22 Feb 22 |
13.80000 +0.20 |
15.11 | 13.43 | 13.43 | 340,739 |
| 18 Feb 22 |
13.60000 -0.61 |
14.00 | 12.92 | 13.95 | 189,294 |
| 17 Feb 22 |
14.21000 -0.29 |
14.96 | 13.60 | 14.23 | 150,308 |
| 16 Feb 22 |
14.50000 +0.02 |
14.69 | 13.71 | 14.25 | 227,550 |
| 15 Feb 22 |
14.48000 +1.57 |
14.76 | 13.06 | 13.26 | 206,939 |
| 14 Feb 22 |
12.91000 -0.14 |
13.29 | 12.58 | 13.03 | 100,324 |
| 11 Feb 22 |
13.05000 -0.90 |
13.97 | 12.74 | 13.94 | 162,786 |
| 10 Feb 22 |
13.95000 -1.14 |
15.31 | 13.79 | 14.23 | 283,716 |
| 09 Feb 22 |
15.09000 +1.31 |
15.53 | 13.71 | 13.98 | 330,169 |
| 08 Feb 22 |
13.78000 -0.02 |
13.98 | 13.21 | 13.40 | 404,215 |
| 07 Feb 22 |
13.80000 +0.93 |
14.15 | 12.54 | 12.92 | 342,058 |
| 04 Feb 22 |
12.87000 +0.34 |
13.18 | 12.27 | 12.66 | 247,474 |
| 03 Feb 22 |
12.53000 -0.74 |
13.24 | 12.42 | 12.72 | 220,896 |
| 02 Feb 22 |
13.27000 +0.01 |
13.97 | 12.76 | 13.26 | 270,023 |
| 01 Feb 22 |
13.26000 +0.60 |
13.37 | 12.09 | 12.70 | 316,827 |
| 31 Jan 22 |
12.66000 +1.93 |
12.83 | 10.86 | 10.87 | 294,760 |
| 28 Jan 22 |
10.73000 +0.37 |
10.73 | 9.82 | 10.29 | 311,709 |
| 27 Jan 22 |
10.36000 -0.60 |
11.21 | 10.04 | 11.18 | 321,594 |
| 26 Jan 22 |
10.96000 -0.38 |
11.73 | 10.77 | 11.57 | 245,857 |
| 25 Jan 22 |
11.34000 -1.24 |
12.51 | 10.93 | 12.17 | 446,718 |
| 24 Jan 22 |
12.58000 -0.22 |
12.79 | 11.70 | 12.40 | 333,519 |
| 21 Jan 22 |
12.80000 -1.15 |
14.01 | 12.65 | 13.65 | 244,815 |
| 20 Jan 22 |
13.95000 -0.33 |
15.82 | 13.85 | 14.41 | 467,162 |
| 19 Jan 22 |
14.28000 +0.21 |
14.94 | 13.82 | 14.07 | 167,510 |
| 18 Jan 22 |
14.07000 -0.93 |
14.95 | 13.92 | 14.49 | 157,775 |
| 14 Jan 22 |
15.00000 -0.15 |
15.33 | 14.50 | 14.76 | 188,271 |
| 13 Jan 22 |
15.15000 -1.33 |
16.67 | 14.90 | 16.26 | 337,101 |
| 12 Jan 22 |
16.48000 -0.89 |
17.75 | 15.70 | 17.75 | 225,885 |
| 11 Jan 22 |
17.37000 +0.35 |
17.48 | 15.81 | 16.81 | 95,936 |
| 10 Jan 22 |
17.02000 -0.03 |
18.16 | 15.95 | 18.16 | 80,531 |
| 07 Jan 22 |
17.05000 +0.20 |
17.55 | 15.98 | 16.72 | 159,211 |
| 06 Jan 22 |
16.85000 +1.22 |
16.85 | 14.83 | 15.10 | 418,637 |
| 05 Jan 22 |
15.63000 -4.57 |
21.56 | 15.21 | 21.56 | 330,961 |
| 04 Jan 22 |
20.20000 -0.21 |
20.80 | 19.24 | 20.74 | 126,112 |
| 03 Jan 22 |
20.41000 -0.01 |
21.24 | 19.45 | 20.36 | 149,883 |
| 31 Dec 21 |
20.42000 -0.48 |
21.38 | 20.36 | 21.14 | 162,351 |
| 30 Dec 21 |
20.90000 +1.35 |
21.67 | 18.87 | 19.60 | 225,549 |
| 29 Dec 21 |
19.55000 -0.58 |
20.73 | 18.61 | 20.20 | 157,059 |
| 28 Dec 21 |
20.13000 -0.11 |
22.16 | 19.63 | 20.08 | 177,715 |
| 27 Dec 21 |
20.24000 -0.70 |
21.66 | 19.95 | 20.90 | 99,459 |
| 23 Dec 21 |
20.94000 +1.76 |
21.38 | 18.93 | 19.15 | 100,974 |
| 22 Dec 21 |
19.18000 +0.30 |
19.37 | 18.34 | 18.96 | 99,383 |
| 21 Dec 21 |
18.88000 +0.56 |
19.65 | 18.13 | 18.55 | 125,690 |
| 20 Dec 21 |
18.32000 -0.22 |
18.91 | 17.66 | 18.07 | 109,734 |
| 17 Dec 21 |
18.54000 +0.69 |
19.28 | 16.98 | 17.52 | 470,120 |
| 16 Dec 21 |
17.85000 -0.66 |
19.99 | 17.47 | 18.54 | 131,979 |
| 15 Dec 21 |
18.51000 +0.78 |
18.68 | 17.09 | 18.06 | 279,138 |
| 14 Dec 21 |
17.73000 +0.08 |
17.97 | 16.68 | 17.27 | 129,827 |
| 13 Dec 21 |
17.65000 +0.10 |
17.89 | 16.57 | 17.54 | 118,851 |
| 10 Dec 21 |
17.55000 -0.30 |
18.17 | 17.43 | 17.94 | 160,996 |
| 09 Dec 21 |
17.85000 -0.35 |
18.51 | 17.47 | 17.94 | 302,242 |
| 08 Dec 21 |
18.20000 +0.71 |
18.32 | 16.53 | 17.49 | 137,658 |
| 07 Dec 21 |
17.49000 +0.96 |
18.26 | 16.83 | 16.83 | 115,518 |
| 06 Dec 21 |
16.53000 +0.25 |
17.06 | 16.01 | 16.31 | 146,121 |
| 03 Dec 21 |
16.28000 -0.84 |
17.62 | 15.67 | 17.13 | 226,464 |
| 02 Dec 21 |
17.12000 -0.29 |
17.60 | 16.12 | 17.27 | 220,376 |
| 01 Dec 21 |
17.41000 -1.98 |
19.98 | 17.04 | 19.44 | 201,948 |
| 30 Nov 21 |
19.39000 +0.14 |
19.74 | 17.31 | 19.26 | 384,396 |
| 29 Nov 21 |
19.25000 -1.30 |
21.38 | 18.88 | 20.84 | 135,637 |
| 26 Nov 21 |
20.55000 +2.56 |
20.85 | 17.63 | 17.63 | 111,997 |
| 24 Nov 21 |
17.99000 -0.58 |
18.98 | 17.24 | 18.57 | 144,109 |
| 23 Nov 21 |
18.57000 -1.06 |
20.24 | 17.97 | 19.36 | 133,534 |
| 22 Nov 21 |
19.63000 +0.06 |
20.15 | 19.30 | 20.01 | 103,767 |
| 19 Nov 21 |
19.57000 -1.66 |
21.03 | 19.29 | 21.03 | 68,745 |
| 18 Nov 21 |
21.23000 -0.71 |
21.91 | 20.62 | 21.91 | 77,918 |
| 17 Nov 21 |
21.94000 +0.05 |
22.93 | 21.38 | 22.93 | 54,404 |
| 16 Nov 21 |
21.89000 -1.11 |
24.08 | 21.11 | 22.88 | 81,462 |
| 15 Nov 21 |
23.00000 -2.19 |
25.34 | 22.68 | 25.34 | 91,256 |
| 12 Nov 21 |
25.19000 +0.57 |
26.50 | 24.44 | 25.05 | 205,594 |
| 11 Nov 21 |
24.62000 +1.82 |
24.92 | 22.61 | 23.33 | 89,986 |
| 10 Nov 21 |
22.80000 +0.89 |
24.10 | 21.77 | 21.80 | 46,057 |
| 09 Nov 21 |
21.91000 -2.26 |
24.75 | 21.78 | 24.25 | 67,580 |
| 08 Nov 21 |
24.17000 -1.14 |
26.73 | 23.19 | 25.31 | 80,160 |
| 05 Nov 21 |
25.31000 -0.73 |
26.61 | 25.11 | 25.78 | 67,290 |
| 04 Nov 21 |
26.04000 -0.53 |
26.84 | 25.54 | 26.64 | 59,587 |
| 03 Nov 21 |
26.57000 +0.68 |
27.00 | 25.51 | 25.85 | 58,063 |
| 02 Nov 21 |
25.89000 +1.90 |
25.98 | 23.11 | 23.79 | 72,062 |
| 01 Nov 21 |
23.99000 +0.54 |
25.74 | 23.22 | 23.22 | 64,336 |
| 29 Oct 21 |
23.45000 -3.70 |
27.57 | 23.03 | 26.85 | 232,524 |
| 28 Oct 21 |
27.15000 +1.01 |
27.23 | 25.93 | 26.18 | 54,884 |
| 27 Oct 21 |
26.14000 +0.72 |
26.79 | 23.61 | 25.79 | 102,423 |
| 26 Oct 21 |
25.42000 +2.10 |
26.00 | 23.25 | 23.83 | 167,718 |
| 25 Oct 21 |
23.32000 +0.50 |
23.69 | 21.52 | 22.75 | 52,437 |
| 22 Oct 21 |
22.82000 -2.10 |
25.42 | 21.82 | 25.15 | 150,985 |
| 21 Oct 21 |
24.92000 +1.11 |
25.34 | 23.91 | 23.95 | 76,192 |
| 20 Oct 21 |
23.81000 +1.23 |
24.16 | 22.32 | 22.65 | 95,723 |
| 19 Oct 21 |
22.58000 +0.77 |
23.52 | 21.94 | 22.18 | 82,554 |
| 18 Oct 21 |
21.81000 +0.61 |
22.70 | 20.81 | 21.30 | 126,041 |
| 15 Oct 21 |
21.20000 -2.10 |
23.87 | 20.07 | 23.83 | 307,561 |
| 14 Oct 21 |
23.30000 +1.24 |
23.37 | 21.77 | 22.11 | 309,985 |
| 13 Oct 21 |
22.06000 +1.54 |
22.31 | 20.23 | 20.66 | 192,367 |
| 12 Oct 21 |
20.52000 +1.18 |
20.57 | 18.87 | 19.50 | 76,120 |
| 11 Oct 21 |
19.34000 +1.55 |
20.13 | 17.71 | 17.88 | 59,892 |
| 08 Oct 21 |
17.79000 -1.39 |
19.34 | 17.39 | 19.18 | 91,606 |
| 07 Oct 21 |
19.18000 -0.46 |
20.38 | 19.02 | 19.66 | 82,239 |
| 06 Oct 21 |
19.64000 -0.18 |
19.87 | 19.00 | 19.55 | 147,446 |
| 05 Oct 21 |
19.82000 +0.70 |
19.99 | 18.80 | 19.23 | 80,004 |
| 04 Oct 21 |
19.12000 -0.95 |
20.87 | 18.98 | 20.09 | 100,655 |
| 01 Oct 21 |
20.07000 -2.21 |
23.32 | 19.72 | 22.35 | 243,686 |
| 30 Sep 21 |
22.28000 -0.37 |
22.99 | 21.76 | 22.46 | 117,013 |
| 29 Sep 21 |
22.65000 -1.11 |
25.01 | 22.53 | 23.82 | 88,511 |
| 28 Sep 21 |
23.76000 -0.87 |
24.59 | 22.55 | 24.21 | 206,633 |
| 27 Sep 21 |
24.63000 +0.75 |
24.89 | 23.24 | 23.62 | 243,597 |
| 24 Sep 21 |
23.88000 -1.04 |
24.86 | 23.31 | 24.40 | 115,690 |
| 23 Sep 21 |
24.92000 +0.48 |
25.13 | 23.22 | 24.50 | 95,139 |
| 22 Sep 21 |
24.44000 -0.26 |
24.99 | 23.85 | 24.70 | 171,304 |
| 21 Sep 21 |
24.70000 -2.38 |
27.92 | 24.32 | 27.13 | 398,587 |
| 20 Sep 21 |
27.08000 -3.65 |
29.83 | 26.15 | 29.83 | 434,715 |
| 17 Sep 21 |
30.73000 -2.38 |
34.26 | 30.53 | 33.05 | 2,076,126 |
| 16 Sep 21 |
33.11000 +0.73 |
33.76 | 31.55 | 32.23 | 271,097 |
| 15 Sep 21 |
32.38000 +0.69 |
32.87 | 31.28 | 31.28 | 345,934 |
| 14 Sep 21 |
31.69000 -0.55 |
33.76 | 31.51 | 32.58 | 162,500 |
| 13 Sep 21 |
32.24000 -2.67 |
35.96 | 32.21 | 35.65 | 165,173 |
| 10 Sep 21 |
34.91000 -0.04 |
36.31 | 34.38 | 35.57 | 175,594 |
| 09 Sep 21 |
34.95000 -0.52 |
36.64 | 34.36 | 35.40 | 237,625 |
| 08 Sep 21 |
35.47000 -5.55 |
41.19 | 35.01 | 41.19 | 295,173 |
| 07 Sep 21 |
41.02000 -1.19 |
45.56 | 40.88 | 42.77 | 376,749 |
| 03 Sep 21 |
42.21000 +1.11 |
43.69 | 39.46 | 41.00 | 193,836 |
| 02 Sep 21 |
41.10000 +3.35 |
41.56 | 37.51 | 38.06 | 178,028 |
| 01 Sep 21 |
37.75000 +2.06 |
38.39 | 35.71 | 35.98 | 126,448 |
| 31 Aug 21 |
35.69000 -1.72 |
38.49 | 35.01 | 37.83 | 148,906 |
| 30 Aug 21 |
37.41000 -1.19 |
39.24 | 36.64 | 38.69 | 202,247 |
| 27 Aug 21 |
38.60000 -0.12 |
40.26 | 37.93 | 39.00 | 246,878 |
| 26 Aug 21 |
38.72000 +0.82 |
40.50 | 37.28 | 37.59 | 369,987 |
| 25 Aug 21 |
37.90000 +0.21 |
38.61 | 37.03 | 38.28 | 163,913 |
| 24 Aug 21 |
37.69000 +0.75 |
38.49 | 36.13 | 36.65 | 222,955 |
| 23 Aug 21 |
36.94000 +1.70 |
37.99 | 35.38 | 35.70 | 233,886 |
| 20 Aug 21 |
35.24000 +1.96 |
35.46 | 33.29 | 33.40 | 139,543 |
| 19 Aug 21 |
33.28000 -0.38 |
35.82 | 32.56 | 33.35 | 112,143 |
| 18 Aug 21 |
33.66000 +0.97 |
35.35 | 32.04 | 32.65 | 111,000 |
| 17 Aug 21 |
32.69000 -1.56 |
35.13 | 31.40 | 34.69 | 147,278 |
| 16 Aug 21 |
34.25000 +0.43 |
35.73 | 33.85 | 34.23 | 295,859 |
| 13 Aug 21 |
33.82000 +1.58 |
34.35 | 32.04 | 32.04 | 110,853 |
| 12 Aug 21 |
32.24000 -1.30 |
34.36 | 32.04 | 32.87 | 268,799 |
| 11 Aug 21 |
33.54000 -0.29 |
34.89 | 33.36 | 33.71 | 223,946 |
| 10 Aug 21 |
33.83000 +1.33 |
34.39 | 31.53 | 32.25 | 126,261 |
| 09 Aug 21 |
32.50000 +1.83 |
32.93 | 30.58 | 30.80 | 188,495 |
| 06 Aug 21 |
30.67000 -0.91 |
32.59 | 30.24 | 31.30 | 133,917 |
| 05 Aug 21 |
31.58000 +0.92 |
31.90 | 29.45 | 30.55 | 102,762 |
| 04 Aug 21 |
30.66000 +3.04 |
31.52 | 27.45 | 27.45 | 213,722 |
| 03 Aug 21 |
27.62000 +1.95 |
28.96 | 25.50 | 25.74 | 187,178 |
| 02 Aug 21 |
25.67000 +1.15 |
25.74 | 24.54 | 24.95 | 124,673 |
| 30 Jul 21 |
24.52000 +1.03 |
24.86 | 22.94 | 23.43 | 136,547 |
| 29 Jul 21 |
23.49000 +0.49 |
23.56 | 22.87 | 23.12 | 120,728 |
| 28 Jul 21 |
23.00000 +0.62 |
23.15 | 22.20 | 22.37 | 140,563 |
| 27 Jul 21 |
22.38000 -0.44 |
23.35 | 22.17 | 22.68 | 168,494 |
| 26 Jul 21 |
22.82000 -0.55 |
23.95 | 22.50 | 23.63 | 91,836 |
| 23 Jul 21 |
23.37000 +1.21 |
23.57 | 21.47 | 22.05 | 359,156 |
| 22 Jul 21 |
22.16000 +0.45 |
23.16 | 21.05 | 21.53 | 170,960 |
| 21 Jul 21 |
21.71000 +0.21 |
22.49 | 20.88 | 21.52 | 139,088 |
| 20 Jul 21 |
21.50000 +1.68 |
22.33 | 19.30 | 19.97 | 173,744 |
| 19 Jul 21 |
19.82000 +0.53 |
20.90 | 19.21 | 19.80 | 389,383 |
| 16 Jul 21 |
19.29000 +0.17 |
20.00 | 18.57 | 19.38 | 666,474 |
| 15 Jul 21 |
19.12000 +0.32 |
20.00 | 18.68 | 18.68 | 167,948 |
| 14 Jul 21 |
18.80000 +0.21 |
19.77 | 18.01 | 18.79 | 85,517 |
| 13 Jul 21 |
18.59000 -0.65 |
20.00 | 18.39 | 18.98 | 306,899 |
| 12 Jul 21 |
19.24000 -0.09 |
20.83 | 18.01 | 19.39 | 253,444 |
| 09 Jul 21 |
19.33000 -0.52 |
21.00 | 19.01 | 20.52 | 177,147 |
| 08 Jul 21 |
19.85000 +0.22 |
20.00 | 19.00 | 19.32 | 179,309 |
| 07 Jul 21 |
19.63000 -1.56 |
21.51 | 19.01 | 21.19 | 230,821 |
| 06 Jul 21 |
21.19000 -1.04 |
22.49 | 20.88 | 21.38 | 202,000 |
| 02 Jul 21 |
22.23000 -0.01 |
22.87 | 21.00 | 21.92 | 51,215 |
| 01 Jul 21 |
22.24000 -0.46 |
22.90 | 21.00 | 22.81 | 552,560 |
| 30 Jun 21 |
22.70000 +2.72 |
23.17 | 19.01 | 19.64 | 700,323 |
| 29 Jun 21 |
19.98000 +0.86 |
20.53 | 18.73 | 18.97 | 178,037 |
| 28 Jun 21 |
19.12000 +0.26 |
19.54 | 18.01 | 19.54 | 445,419 |
| 25 Jun 21 |
18.86000 -2.32 |
23.47 | 18.86 | 21.65 | 810,603 |
| 24 Jun 21 |
21.18000 +0.00 |
23.77 | 19.37 | 22.00 | 3,906,596 |
Monte Rosa Therapeutics
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
11.36000 +0.70 |
11.42 | 10.56 | 10.72 | 1,840,098 |
| 19 Oct 26 |
10.66000 +0.92 |
10.71 | 9.76 | 9.84 | 1,900,383 |
| 16 Oct 26 |
9.74000 -0.38 |
10.23 | 9.70 | 10.18 | 883,187 |
| 15 Oct 26 |
10.12000 +0.28 |
10.24 | 9.88 | 9.95 | 1,536,726 |
| 14 Oct 26 |
9.84000 -0.05 |
10.10 | 9.71 | 9.76 | 1,092,763 |
| 13 Oct 26 |
9.89000 -0.63 |
10.54 | 9.85 | 10.45 | 2,694,898 |
| 12 Oct 26 |
10.52000 +0.22 |
10.63 | 10.14 | 10.29 | 1,833,268 |
| 09 Oct 26 |
10.30000 -0.02 |
10.52 | 10.21 | 10.36 | 1,201,630 |
| 08 Oct 26 |
10.32000 +0.15 |
10.38 | 9.82 | 10.04 | 1,701,742 |
| 07 Oct 26 |
10.17000 +0.30 |
10.75 | 9.68 | 9.84 | 2,080,590 |
| 06 Oct 26 |
9.87000 -0.40 |
10.38 | 9.78 | 10.38 | 1,048,993 |
| 05 Oct 26 |
10.27000 -0.23 |
10.59 | 10.04 | 10.56 | 1,695,137 |
| 02 Oct 26 |
10.50000 -0.76 |
11.40 | 10.32 | 11.40 | 2,213,444 |
| 01 Oct 26 |
11.26000 -0.67 |
12.26 | 11.07 | 12.15 | 2,864,407 |
| 30 Sep 26 |
11.93000 +0.19 |
12.15 | 11.65 | 11.85 | 829,664 |
| 29 Sep 26 |
11.74000 +0.03 |
12.17 | 11.56 | 11.68 | 545,064 |
| 28 Sep 26 |
11.71000 -0.06 |
11.98 | 11.50 | 11.69 | 771,908 |
| 25 Sep 26 |
11.77000 +0.05 |
11.89 | 11.61 | 11.75 | 802,136 |
| 24 Sep 26 |
11.72000 -0.17 |
11.99 | 11.41 | 11.93 | 1,143,788 |
| 23 Sep 26 |
11.89000 -0.71 |
12.61 | 11.70 | 12.60 | 1,175,822 |
| 22 Sep 26 |
12.60000 +0.34 |
12.73 | 12.21 | 12.35 | 1,212,987 |
| 21 Sep 26 |
12.26000 +0.13 |
12.31 | 12.06 | 12.20 | 1,128,236 |
| 18 Sep 26 |
12.13000 -0.47 |
12.64 | 12.02 | 12.57 | 1,597,716 |
| 17 Sep 26 |
12.60000 -0.05 |
13.02 | 12.43 | 12.84 | 1,294,110 |
| 16 Sep 26 |
12.65000 -0.34 |
13.01 | 12.59 | 12.94 | 1,495,757 |
| 15 Sep 26 |
12.99000 -0.91 |
13.88 | 12.87 | 13.84 | 1,126,073 |
| 14 Sep 26 |
13.90000 -0.17 |
14.38 | 13.38 | 14.35 | 1,746,518 |
| 11 Sep 26 |
14.07000 -0.25 |
14.74 | 13.88 | 14.23 | 1,173,882 |
| 10 Sep 26 |
14.32000 +0.06 |
14.34 | 13.83 | 14.21 | 1,064,015 |
| 09 Sep 26 |
14.26000 -0.01 |
14.87 | 14.13 | 14.28 | 1,146,123 |
| 08 Sep 26 |
14.27000 +0.43 |
14.29 | 13.44 | 13.55 | 1,197,280 |
| 04 Sep 26 |
13.84000 -0.54 |
14.31 | 13.79 | 14.12 | 804,585 |
| 03 Sep 26 |
14.38000 +0.16 |
14.59 | 14.06 | 14.50 | 672,732 |
| 02 Sep 26 |
14.22000 -0.09 |
15.00 | 13.81 | 14.38 | 1,530,364 |
| 01 Sep 26 |
14.31000 +0.37 |
14.32 | 13.71 | 13.81 | 796,289 |
| 31 Aug 26 |
13.94000 +0.56 |
14.11 | 13.12 | 13.39 | 1,109,726 |
| 28 Aug 26 |
13.38000 -0.94 |
14.30 | 13.37 | 14.29 | 884,651 |
| 27 Aug 26 |
14.32000 -0.06 |
14.57 | 14.19 | 14.28 | 1,081,002 |
| 26 Aug 26 |
14.38000 -0.18 |
14.62 | 14.10 | 14.44 | 992,665 |
| 25 Aug 26 |
14.56000 +0.79 |
14.84 | 14.00 | 14.06 | 1,098,456 |
| 24 Aug 26 |
13.77500 -0.53 |
14.29 | 13.29 | 14.03 | 1,998,287 |
| 21 Aug 26 |
14.30000 -0.48 |
15.00 | 14.17 | 14.80 | 969,159 |
| 20 Aug 26 |
14.78000 -0.99 |
15.90 | 14.72 | 15.62 | 1,019,958 |
| 19 Aug 26 |
15.77000 +0.74 |
16.20 | 15.35 | 15.58 | 1,070,006 |
| 18 Aug 26 |
15.03000 -0.35 |
15.38 | 14.70 | 15.03 | 1,131,840 |
| 17 Aug 26 |
15.38000 -0.12 |
15.69 | 15.36 | 15.53 | 815,978 |
| 14 Aug 26 |
15.50000 -0.34 |
15.83 | 15.37 | 15.72 | 508,689 |
| 13 Aug 26 |
15.84000 -0.11 |
16.25 | 15.79 | 16.08 | 682,333 |
| 12 Aug 26 |
15.95000 +0.19 |
16.26 | 15.77 | 15.87 | 780,928 |
| 11 Aug 26 |
15.76000 -0.06 |
16.08 | 15.54 | 15.97 | 704,394 |
| 10 Aug 26 |
15.82000 -0.06 |
16.10 | 15.52 | 15.77 | 834,381 |
| 07 Aug 26 |
15.88000 +0.17 |
16.12 | 15.65 | 15.82 | 1,031,388 |
| 06 Aug 26 |
15.71000 +0.10 |
16.36 | 15.56 | 15.62 | 1,080,518 |
| 05 Aug 26 |
15.61000 -0.47 |
16.85 | 15.09 | 16.25 | 1,980,423 |
| 04 Aug 26 |
16.08000 +0.70 |
16.32 | 15.45 | 15.79 | 2,819,136 |
| 03 Aug 26 |
15.38000 -1.14 |
17.17 | 15.21 | 16.64 | 2,315,494 |
| 31 Jul 26 |
16.52000 -6.16 |
16.85 | 14.87 | 15.47 | 7,465,762 |
| 30 Jul 26 |
22.68000 +1.12 |
22.69 | 21.21 | 22.09 | 1,690,390 |
| 29 Jul 26 |
21.56000 -0.48 |
22.72 | 21.16 | 22.23 | 1,210,062 |
| 28 Jul 26 |
22.04000 -0.52 |
22.64 | 21.11 | 22.56 | 1,329,704 |
| 27 Jul 26 |
22.56000 -0.22 |
23.65 | 22.53 | 23.36 | 1,099,809 |
| 24 Jul 26 |
22.78000 -0.25 |
24.17 | 22.37 | 23.27 | 868,793 |
| 23 Jul 26 |
23.03000 -0.76 |
23.83 | 22.88 | 23.47 | 671,919 |
| 22 Jul 26 |
23.79000 +0.16 |
23.83 | 23.08 | 23.67 | 734,322 |
| 21 Jul 26 |
23.63000 +0.15 |
24.23 | 23.40 | 23.45 | 776,933 |
| 20 Jul 26 |
23.48000 -1.08 |
25.16 | 23.48 | 24.63 | 883,455 |
| 17 Jul 26 |
24.56000 +1.40 |
24.71 | 22.11 | 22.64 | 1,220,201 |
| 16 Jul 26 |
23.16000 -0.25 |
23.50 | 22.67 | 23.02 | 1,131,145 |
| 15 Jul 26 |
23.41000 -0.05 |
23.75 | 22.56 | 23.18 | 842,098 |
| 14 Jul 26 |
23.46000 +1.48 |
23.77 | 21.58 | 21.81 | 1,154,483 |
| 13 Jul 26 |
21.98000 -1.06 |
23.05 | 20.92 | 22.69 | 1,586,837 |
| 10 Jul 26 |
23.04000 -1.48 |
24.17 | 22.30 | 24.17 | 1,718,268 |
| 09 Jul 26 |
24.52000 +0.46 |
24.95 | 23.34 | 23.58 | 1,199,706 |
| 08 Jul 26 |
24.06000 -0.34 |
24.42 | 23.23 | 23.99 | 1,780,357 |
| 07 Jul 26 |
24.40000 +1.15 |
24.98 | 23.04 | 23.49 | 1,302,329 |
| 06 Jul 26 |
23.25000 -0.96 |
24.24 | 22.94 | 23.99 | 996,072 |
| 02 Jul 26 |
24.21000 +0.19 |
25.22 | 23.22 | 23.56 | 1,391,452 |
| 01 Jul 26 |
24.02000 -0.18 |
25.03 | 23.78 | 23.85 | 1,366,704 |
| 30 Jun 26 |
24.20000 +0.30 |
24.75 | 23.46 | 23.75 | 2,334,892 |
| 29 Jun 26 |
23.90000 +1.61 |
23.98 | 22.16 | 22.57 | 1,840,329 |
| 26 Jun 26 |
22.29000 +0.63 |
22.37 | 20.92 | 21.66 | 5,870,449 |
| 25 Jun 26 |
21.66000 +0.81 |
22.33 | 20.40 | 20.74 | 1,768,197 |
| 24 Jun 26 |
20.85000 +0.14 |
22.15 | 20.63 | 21.00 | 2,292,783 |
| 23 Jun 26 |
20.71000 +2.04 |
20.99 | 18.38 | 18.41 | 1,751,048 |
| 22 Jun 26 |
18.67000 +0.36 |
19.23 | 17.91 | 19.00 | 1,790,320 |
| 18 Jun 26 |
18.31000 -0.10 |
19.31 | 17.91 | 19.07 | 2,507,724 |
| 17 Jun 26 |
18.41000 +0.65 |
19.22 | 17.92 | 17.92 | 1,184,533 |
| 16 Jun 26 |
17.76000 -0.36 |
18.50 | 17.38 | 18.04 | 790,747 |
| 15 Jun 26 |
18.12000 -0.11 |
19.00 | 17.88 | 18.59 | 745,358 |
| 12 Jun 26 |
18.23500 +1.14 |
18.32 | 17.21 | 17.50 | 1,092,850 |
| 11 Jun 26 |
17.10000 +0.58 |
17.31 | 16.39 | 16.54 | 1,386,678 |
| 10 Jun 26 |
16.52000 -0.09 |
17.29 | 16.28 | 16.39 | 872,755 |
| 09 Jun 26 |
16.61000 -0.39 |
17.83 | 16.15 | 17.39 | 832,421 |
| 08 Jun 26 |
17.00000 +0.63 |
17.04 | 16.11 | 16.56 | 2,044,467 |
| 05 Jun 26 |
16.37000 -0.99 |
17.80 | 16.25 | 17.45 | 947,739 |
| 04 Jun 26 |
17.36000 -0.23 |
18.07 | 17.09 | 17.48 | 729,623 |
| 03 Jun 26 |
17.59000 -0.15 |
18.02 | 17.30 | 17.87 | 882,123 |
| 02 Jun 26 |
17.74000 -1.93 |
19.38 | 17.68 | 19.27 | 972,488 |
| 01 Jun 26 |
19.67000 -0.04 |
19.86 | 18.63 | 19.66 | 1,005,458 |
| 29 May 26 |
19.71000 +0.32 |
20.36 | 19.23 | 19.74 | 1,132,850 |
| 28 May 26 |
19.39000 +0.22 |
19.55 | 18.88 | 19.20 | 1,183,848 |
| 27 May 26 |
19.17000 -0.03 |
20.10 | 19.08 | 19.33 | 571,162 |
| 26 May 26 |
19.20000 +0.39 |
19.58 | 18.83 | 19.10 | 659,478 |
| 22 May 26 |
18.81000 -0.07 |
19.79 | 18.44 | 18.72 | 891,215 |
| 21 May 26 |
18.88000 +0.23 |
19.17 | 17.90 | 18.01 | 758,637 |
| 20 May 26 |
18.65000 +1.07 |
18.97 | 17.81 | 17.93 | 898,584 |
| 19 May 26 |
17.58000 -0.43 |
18.02 | 17.43 | 17.98 | 635,798 |
| 18 May 26 |
18.01000 -0.14 |
18.57 | 17.67 | 18.33 | 628,024 |
| 15 May 26 |
18.15000 -0.53 |
18.53 | 17.93 | 18.46 | 925,125 |
| 14 May 26 |
18.68000 -0.28 |
19.26 | 18.60 | 18.98 | 470,675 |
| 13 May 26 |
18.96000 -0.15 |
19.08 | 18.62 | 18.84 | 728,659 |
| 12 May 26 |
19.11000 -1.15 |
20.06 | 18.88 | 19.88 | 518,204 |
| 11 May 26 |
20.26000 +0.87 |
21.27 | 19.40 | 19.40 | 977,958 |
| 08 May 26 |
19.39000 -0.42 |
20.10 | 19.16 | 19.66 | 543,789 |
| 07 May 26 |
19.81000 -0.58 |
20.30 | 19.18 | 20.25 | 658,207 |
| 06 May 26 |
20.39000 +1.04 |
20.72 | 19.12 | 19.41 | 1,120,503 |
| 05 May 26 |
19.35000 -0.22 |
19.97 | 18.82 | 19.82 | 556,589 |
| 04 May 26 |
19.57000 +0.77 |
19.89 | 18.56 | 18.81 | 743,759 |
| 01 May 26 |
18.80000 -0.35 |
19.44 | 18.66 | 19.04 | 648,399 |
| 30 Apr 26 |
19.15000 +0.43 |
19.21 | 18.71 | 18.79 | 694,638 |
| 29 Apr 26 |
18.72000 -0.29 |
19.03 | 18.50 | 18.77 | 524,030 |
| 28 Apr 26 |
19.01000 -0.28 |
19.85 | 18.68 | 19.16 | 713,387 |
| 27 Apr 26 |
19.29000 -0.50 |
20.42 | 19.04 | 20.21 | 598,415 |
| 24 Apr 26 |
19.79000 -0.38 |
20.45 | 19.44 | 20.23 | 544,843 |
| 23 Apr 26 |
20.17000 -0.81 |
21.23 | 19.66 | 20.87 | 853,599 |
| 22 Apr 26 |
20.98000 +0.09 |
21.62 | 20.61 | 21.33 | 1,073,237 |
| 21 Apr 26 |
20.89000 +1.08 |
21.01 | 19.17 | 19.72 | 877,153 |
| 20 Apr 26 |
19.81000 +0.03 |
20.17 | 19.39 | 19.78 | 1,439,642 |
| 17 Apr 26 |
19.78000 +1.08 |
19.92 | 18.75 | 19.14 | 890,302 |
| 16 Apr 26 |
18.70000 +0.47 |
18.73 | 18.05 | 18.20 | 1,104,208 |
| 15 Apr 26 |
18.23000 +0.73 |
18.50 | 17.35 | 17.53 | 944,198 |
| 14 Apr 26 |
17.50000 -0.05 |
18.06 | 17.49 | 17.72 | 646,348 |
| 13 Apr 26 |
17.55000 +0.07 |
18.50 | 17.48 | 17.48 | 799,008 |
| 10 Apr 26 |
17.48000 -0.57 |
18.14 | 17.39 | 18.08 | 711,592 |
| 09 Apr 26 |
18.05000 +0.93 |
18.15 | 16.89 | 17.18 | 870,483 |
| 08 Apr 26 |
17.12000 +0.00 |
17.99 | 16.95 | 17.80 | 1,151,923 |
| 07 Apr 26 |
17.12000 +0.19 |
17.14 | 16.34 | 16.72 | 436,165 |
| 06 Apr 26 |
16.93000 -0.16 |
17.72 | 16.85 | 17.12 | 705,103 |
| 02 Apr 26 |
17.09000 -0.08 |
17.88 | 16.61 | 16.61 | 1,240,324 |
| 01 Apr 26 |
17.17000 +0.72 |
17.50 | 16.31 | 16.75 | 2,414,240 |
| 31 Mar 26 |
16.45000 +0.92 |
16.64 | 15.94 | 16.04 | 1,647,301 |
| 30 Mar 26 |
15.53000 +0.15 |
16.01 | 15.28 | 15.44 | 1,001,804 |
| 27 Mar 26 |
15.38000 -0.29 |
16.07 | 15.33 | 15.75 | 1,211,438 |
| 26 Mar 26 |
15.67000 -0.04 |
16.23 | 15.27 | 15.47 | 874,169 |
| 25 Mar 26 |
15.71000 +0.99 |
16.04 | 14.88 | 14.92 | 1,316,284 |
| 24 Mar 26 |
14.72000 -0.31 |
14.92 | 14.20 | 14.75 | 1,708,599 |
| 23 Mar 26 |
15.03000 -0.60 |
16.45 | 14.79 | 16.13 | 898,748 |
| 20 Mar 26 |
15.63000 -0.43 |
16.27 | 15.63 | 16.04 | 5,472,565 |
| 19 Mar 26 |
16.06000 +0.30 |
16.26 | 15.42 | 15.70 | 1,104,051 |
| 18 Mar 26 |
15.76000 -0.27 |
16.30 | 15.69 | 15.86 | 1,304,391 |
| 17 Mar 26 |
16.03000 -0.32 |
16.77 | 16.00 | 16.14 | 1,185,530 |
| 16 Mar 26 |
16.35000 +0.33 |
16.89 | 16.31 | 16.59 | 630,007 |
| 13 Mar 26 |
16.02000 -0.02 |
16.62 | 15.95 | 15.98 | 834,056 |
| 12 Mar 26 |
16.04000 -1.02 |
16.87 | 15.70 | 16.70 | 1,124,460 |
| 11 Mar 26 |
17.06000 -0.22 |
17.56 | 16.44 | 17.18 | 715,296 |
| 10 Mar 26 |
17.28000 -0.38 |
18.65 | 17.20 | 18.17 | 659,169 |
| 09 Mar 26 |
17.66000 -0.14 |
18.43 | 17.24 | 17.37 | 686,098 |
| 06 Mar 26 |
17.80000 -0.15 |
18.23 | 17.14 | 17.17 | 864,633 |
| 05 Mar 26 |
17.95000 -0.66 |
18.70 | 17.66 | 18.12 | 1,179,258 |
| 04 Mar 26 |
18.61000 +0.65 |
18.81 | 17.73 | 17.96 | 558,907 |
| 03 Mar 26 |
17.96000 -0.54 |
18.24 | 17.10 | 17.66 | 818,451 |
| 02 Mar 26 |
18.50000 +0.75 |
18.73 | 17.04 | 17.21 | 1,304,171 |
| 27 Feb 26 |
17.75000 -0.75 |
18.25 | 17.52 | 18.08 | 1,954,111 |
| 26 Feb 26 |
18.50000 +0.41 |
18.70 | 17.59 | 18.01 | 769,407 |
| 25 Feb 26 |
18.09000 -1.12 |
19.50 | 17.98 | 19.21 | 1,033,288 |
| 24 Feb 26 |
19.21000 -0.30 |
20.41 | 19.09 | 20.08 | 696,757 |
| 23 Feb 26 |
19.51000 +0.53 |
20.24 | 18.98 | 19.20 | 716,039 |
| 20 Feb 26 |
18.98000 -0.18 |
19.43 | 18.43 | 18.92 | 836,245 |
| 19 Feb 26 |
19.16000 +0.88 |
19.25 | 17.68 | 18.19 | 1,492,447 |
| 18 Feb 26 |
18.28000 -0.08 |
18.72 | 18.21 | 18.21 | 673,695 |
| 17 Feb 26 |
18.36000 +0.44 |
18.73 | 17.92 | 17.92 | 1,048,266 |
| 13 Feb 26 |
17.92000 -0.58 |
19.24 | 17.79 | 18.78 | 743,126 |
| 12 Feb 26 |
18.50000 -0.46 |
19.16 | 17.98 | 18.75 | 837,918 |
| 11 Feb 26 |
18.96000 -0.61 |
20.06 | 18.78 | 19.69 | 906,794 |
| 10 Feb 26 |
19.57000 -0.02 |
20.02 | 19.25 | 19.83 | 801,225 |
| 09 Feb 26 |
19.59000 +0.04 |
19.93 | 18.91 | 19.43 | 1,158,268 |
| 06 Feb 26 |
19.55000 +0.65 |
20.29 | 19.09 | 19.27 | 1,358,761 |
| 05 Feb 26 |
18.90000 -0.63 |
20.25 | 18.85 | 19.74 | 1,300,866 |
| 04 Feb 26 |
19.53000 -1.40 |
21.48 | 19.10 | 21.09 | 1,117,186 |
| 03 Feb 26 |
20.93000 +0.05 |
21.69 | 20.18 | 20.94 | 751,264 |
| 02 Feb 26 |
20.88000 +0.36 |
21.32 | 20.30 | 20.53 | 1,106,403 |
| 30 Jan 26 |
20.52000 -0.84 |
21.36 | 19.91 | 21.03 | 1,532,111 |
| 29 Jan 26 |
21.36000 +0.23 |
21.58 | 20.73 | 21.00 | 965,247 |
| 28 Jan 26 |
21.13000 -1.97 |
23.22 | 21.08 | 23.05 | 1,011,778 |
| 27 Jan 26 |
23.10000 +0.71 |
23.29 | 22.40 | 22.45 | 853,441 |
| 26 Jan 26 |
22.39000 -0.45 |
22.94 | 22.05 | 22.51 | 1,067,882 |
| 23 Jan 26 |
22.84000 -0.18 |
23.95 | 22.76 | 22.92 | 1,185,196 |
| 22 Jan 26 |
23.02000 -1.21 |
25.35 | 22.88 | 24.36 | 1,950,603 |
| 21 Jan 26 |
24.23000 -0.21 |
24.77 | 23.55 | 24.39 | 806,866 |
| 20 Jan 26 |
24.44000 +0.73 |
24.48 | 23.01 | 23.05 | 1,282,958 |
| 16 Jan 26 |
23.71000 -0.37 |
24.57 | 23.65 | 24.46 | 866,725 |
| 15 Jan 26 |
24.08000 +0.02 |
24.46 | 23.40 | 24.01 | 1,244,165 |
| 14 Jan 26 |
24.06000 +0.07 |
24.49 | 23.16 | 23.99 | 1,257,274 |
| 13 Jan 26 |
23.99000 +0.27 |
24.14 | 23.25 | 23.59 | 1,385,686 |
| 12 Jan 26 |
23.72000 -0.56 |
24.66 | 23.19 | 24.06 | 2,852,478 |
| 09 Jan 26 |
24.28000 -1.03 |
25.18 | 23.85 | 25.14 | 5,679,465 |
| 08 Jan 26 |
25.31000 +2.03 |
25.77 | 22.77 | 23.36 | 3,526,849 |
| 07 Jan 26 |
23.28000 +7.27 |
25.15 | 21.11 | 21.91 | 23,208,664 |
| 06 Jan 26 |
16.01000 +1.61 |
16.34 | 13.69 | 14.17 | 1,679,188 |
| 05 Jan 26 |
14.40000 -0.91 |
15.49 | 13.76 | 15.17 | 947,812 |
| 02 Jan 26 |
15.31000 -0.37 |
15.82 | 15.18 | 15.72 | 424,976 |
| 31 Dec 25 |
15.68000 -0.29 |
16.23 | 15.66 | 15.86 | 740,214 |
| 30 Dec 25 |
15.97000 -0.15 |
16.36 | 15.94 | 16.09 | 689,166 |
| 29 Dec 25 |
16.12000 -1.17 |
17.18 | 15.73 | 17.02 | 960,279 |
| 26 Dec 25 |
17.29000 -0.35 |
17.61 | 16.81 | 17.61 | 626,543 |
| 24 Dec 25 |
17.64000 +1.16 |
17.81 | 16.60 | 16.66 | 482,319 |
| 23 Dec 25 |
16.48000 +0.29 |
17.04 | 15.94 | 16.05 | 947,651 |
| 22 Dec 25 |
16.19000 +0.65 |
16.35 | 14.97 | 15.43 | 1,197,086 |
| 19 Dec 25 |
15.54000 -0.29 |
16.25 | 15.32 | 15.77 | 4,717,312 |
| 18 Dec 25 |
15.83000 -0.92 |
17.03 | 14.64 | 16.90 | 1,477,750 |
| 17 Dec 25 |
16.75000 -1.91 |
19.17 | 16.65 | 19.07 | 1,473,442 |
| 16 Dec 25 |
18.66000 +2.21 |
18.98 | 17.19 | 17.19 | 3,066,461 |
| 15 Dec 25 |
16.45000 +0.14 |
17.17 | 16.17 | 16.34 | 723,224 |
| 12 Dec 25 |
16.31000 -0.25 |
16.85 | 16.24 | 16.56 | 559,082 |
| 11 Dec 25 |
16.56000 -0.67 |
17.75 | 16.53 | 17.34 | 632,819 |
| 10 Dec 25 |
17.23000 +0.24 |
17.41 | 16.72 | 16.99 | 920,801 |
| 09 Dec 25 |
16.99000 -0.86 |
18.06 | 16.82 | 17.69 | 776,065 |
| 08 Dec 25 |
17.85000 +0.44 |
18.15 | 17.25 | 17.99 | 874,922 |
| 05 Dec 25 |
17.41000 +0.15 |
17.50 | 16.78 | 17.23 | 719,645 |
| 04 Dec 25 |
17.26000 +0.40 |
17.63 | 16.57 | 16.84 | 659,174 |
| 03 Dec 25 |
16.86000 +1.45 |
16.99 | 15.21 | 15.54 | 1,317,160 |
| 02 Dec 25 |
15.41000 -0.37 |
16.02 | 15.35 | 15.83 | 501,095 |
| 01 Dec 25 |
15.78000 -0.39 |
16.17 | 15.68 | 16.03 | 545,724 |
| 28 Nov 25 |
16.17000 +0.18 |
16.24 | 15.68 | 16.10 | 592,226 |
| 26 Nov 25 |
15.99000 -0.03 |
16.30 | 15.86 | 16.06 | 637,820 |
| 25 Nov 25 |
16.02000 +0.26 |
16.35 | 15.47 | 15.72 | 960,144 |
| 24 Nov 25 |
15.76000 +1.54 |
16.66 | 14.19 | 14.21 | 1,589,343 |
| 21 Nov 25 |
14.22000 +0.70 |
14.38 | 13.27 | 13.45 | 676,813 |
| 20 Nov 25 |
13.52000 -0.62 |
14.58 | 13.48 | 14.44 | 827,800 |
| 19 Nov 25 |
14.14000 +0.36 |
14.45 | 13.74 | 13.76 | 524,650 |
| 18 Nov 25 |
13.78000 +0.17 |
13.81 | 12.94 | 13.48 | 743,251 |
| 17 Nov 25 |
13.61000 -0.75 |
14.49 | 13.53 | 14.40 | 857,209 |
| 14 Nov 25 |
14.36000 +0.04 |
14.62 | 13.93 | 14.07 | 1,675,390 |
| 13 Nov 25 |
14.32000 +0.16 |
14.35 | 13.73 | 13.99 | 1,023,113 |
| 12 Nov 25 |
14.16000 -0.16 |
14.38 | 13.89 | 14.31 | 1,018,555 |
| 11 Nov 25 |
14.32000 +0.26 |
14.40 | 12.74 | 13.53 | 1,690,062 |
| 10 Nov 25 |
14.06000 +1.75 |
14.11 | 12.40 | 12.52 | 1,229,185 |
| 07 Nov 25 |
12.31000 -0.70 |
13.36 | 11.90 | 12.73 | 730,414 |
| 06 Nov 25 |
13.01000 +0.70 |
13.59 | 12.05 | 12.40 | 1,549,467 |
| 05 Nov 25 |
12.31000 +0.31 |
12.39 | 11.69 | 11.93 | 582,728 |
| 04 Nov 25 |
12.00000 -0.07 |
12.31 | 11.50 | 11.65 | 630,197 |
| 03 Nov 25 |
12.07000 -0.78 |
12.99 | 11.80 | 12.74 | 925,212 |
| 31 Oct 25 |
12.85000 -0.16 |
13.22 | 12.52 | 13.01 | 1,153,050 |
| 30 Oct 25 |
13.01000 +0.51 |
13.10 | 12.20 | 12.50 | 951,348 |
| 29 Oct 25 |
12.50000 +0.07 |
12.97 | 12.07 | 12.35 | 1,299,240 |
| 28 Oct 25 |
12.43000 +0.11 |
12.69 | 11.98 | 12.25 | 1,295,189 |
| 27 Oct 25 |
12.32000 +1.18 |
12.44 | 11.26 | 11.30 | 2,150,488 |
| 24 Oct 25 |
11.14000 +0.76 |
11.30 | 10.21 | 10.40 | 1,044,172 |
| 23 Oct 25 |
10.38000 +1.03 |
10.70 | 9.50 | 9.50 | 1,252,772 |
| 22 Oct 25 |
9.35000 -0.24 |
9.75 | 8.94 | 9.62 | 894,690 |
| 21 Oct 25 |
9.59000 -0.28 |
9.90 | 9.50 | 9.86 | 461,448 |
| 20 Oct 25 |
9.87000 -0.18 |
10.30 | 9.78 | 10.26 | 550,535 |
| 17 Oct 25 |
10.05000 -0.26 |
10.35 | 9.73 | 10.15 | 752,217 |
| 16 Oct 25 |
10.31000 -0.80 |
11.47 | 10.20 | 11.23 | 859,477 |
| 15 Oct 25 |
11.11000 +0.50 |
11.13 | 10.45 | 10.75 | 1,332,020 |
| 14 Oct 25 |
10.61000 +0.21 |
10.70 | 10.08 | 10.24 | 1,060,782 |
| 13 Oct 25 |
10.40000 +0.36 |
10.44 | 9.54 | 10.00 | 1,798,613 |
| 10 Oct 25 |
10.04000 +1.58 |
10.22 | 8.52 | 8.58 | 6,195,648 |
| 09 Oct 25 |
8.46000 +0.75 |
8.51 | 7.64 | 7.69 | 883,957 |
| 08 Oct 25 |
7.71000 +0.33 |
7.77 | 7.43 | 7.44 | 473,803 |
| 07 Oct 25 |
7.38000 -0.28 |
7.70 | 7.24 | 7.60 | 697,700 |
| 06 Oct 25 |
7.66000 -0.08 |
7.87 | 7.54 | 7.83 | 488,935 |
| 03 Oct 25 |
7.74000 +0.11 |
7.86 | 7.59 | 7.67 | 586,602 |
| 02 Oct 25 |
7.63000 +0.13 |
7.79 | 7.46 | 7.56 | 583,718 |
| 01 Oct 25 |
7.50000 +0.09 |
7.73 | 7.36 | 7.39 | 896,381 |
| 30 Sep 25 |
7.41000 +0.10 |
7.51 | 7.09 | 7.26 | 875,543 |
| 29 Sep 25 |
7.31000 -0.18 |
7.51 | 7.16 | 7.50 | 910,253 |
| 26 Sep 25 |
7.49000 +0.94 |
7.51 | 6.53 | 6.55 | 1,649,632 |
| 25 Sep 25 |
6.55000 -0.07 |
6.65 | 6.38 | 6.45 | 662,146 |
| 24 Sep 25 |
6.62000 +0.29 |
6.68 | 6.37 | 6.37 | 718,984 |
| 23 Sep 25 |
6.33000 -0.20 |
6.55 | 6.25 | 6.46 | 780,544 |
| 22 Sep 25 |
6.53000 +0.20 |
6.70 | 6.23 | 6.34 | 851,602 |
| 19 Sep 25 |
6.33000 -0.60 |
7.00 | 6.30 | 6.90 | 1,367,272 |
| 18 Sep 25 |
6.93000 +0.57 |
7.05 | 6.41 | 6.41 | 1,745,558 |
| 17 Sep 25 |
6.36000 -0.11 |
6.67 | 6.16 | 6.40 | 1,928,467 |
| 16 Sep 25 |
6.47000 -0.46 |
7.44 | 6.45 | 6.81 | 3,619,983 |
| 15 Sep 25 |
6.93000 +2.12 |
7.40 | 6.06 | 7.22 | 31,708,488 |
| 12 Sep 25 |
4.81000 -0.08 |
4.97 | 4.80 | 4.96 | 309,332 |
| 11 Sep 25 |
4.89000 +0.09 |
4.96 | 4.80 | 4.80 | 304,640 |
| 10 Sep 25 |
4.80000 -0.03 |
4.95 | 4.79 | 4.82 | 382,676 |
| 09 Sep 25 |
4.83000 +0.03 |
4.87 | 4.80 | 4.80 | 308,909 |
| 08 Sep 25 |
4.80000 -0.14 |
4.97 | 4.80 | 4.93 | 259,183 |
| 05 Sep 25 |
4.94000 +0.03 |
5.15 | 4.86 | 5.04 | 330,609 |
| 04 Sep 25 |
4.91000 -0.09 |
4.99 | 4.79 | 4.99 | 264,334 |
| 03 Sep 25 |
5.00000 +0.08 |
5.11 | 4.78 | 4.88 | 284,503 |
| 02 Sep 25 |
4.92000 +0.12 |
5.05 | 4.60 | 4.80 | 511,839 |
| 29 Aug 25 |
4.80000 -0.03 |
4.89 | 4.74 | 4.85 | 480,930 |
| 28 Aug 25 |
4.83000 +0.16 |
4.93 | 4.79 | 4.80 | 461,126 |
| 27 Aug 25 |
4.67000 +0.00 |
4.72 | 4.64 | 4.68 | 161,400 |
| 26 Aug 25 |
4.67000 +0.08 |
4.71 | 4.54 | 4.71 | 243,666 |
| 25 Aug 25 |
4.59000 -0.23 |
4.83 | 4.59 | 4.76 | 193,837 |
| 22 Aug 25 |
4.82000 +0.32 |
4.91 | 4.51 | 4.52 | 423,102 |
| 21 Aug 25 |
4.50000 +0.07 |
4.54 | 4.30 | 4.41 | 288,432 |
| 20 Aug 25 |
4.43000 +0.03 |
4.50 | 4.33 | 4.40 | 394,998 |
| 19 Aug 25 |
4.40000 -0.16 |
4.57 | 4.38 | 4.52 | 376,997 |
| 18 Aug 25 |
4.56000 -0.02 |
4.65 | 4.45 | 4.57 | 348,789 |
| 15 Aug 25 |
4.58000 +0.23 |
4.70 | 4.37 | 4.39 | 536,084 |
| 14 Aug 25 |
4.35000 -0.09 |
4.41 | 4.30 | 4.38 | 361,520 |
| 13 Aug 25 |
4.44000 -0.01 |
4.66 | 4.41 | 4.52 | 451,199 |
| 12 Aug 25 |
4.45000 +0.26 |
4.48 | 4.23 | 4.26 | 343,898 |
| 11 Aug 25 |
4.19000 -0.19 |
4.43 | 4.15 | 4.37 | 432,500 |
| 08 Aug 25 |
4.38000 +0.15 |
4.39 | 4.12 | 4.20 | 404,889 |
| 07 Aug 25 |
4.23000 -0.13 |
4.37 | 4.16 | 4.37 | 426,917 |
| 06 Aug 25 |
4.35500 -0.47 |
4.83 | 4.32 | 4.83 | 461,837 |
| 05 Aug 25 |
4.83000 -0.05 |
4.93 | 4.78 | 4.93 | 294,271 |
| 04 Aug 25 |
4.88000 +0.09 |
4.98 | 4.75 | 4.82 | 297,064 |
| 01 Aug 25 |
4.79000 -0.16 |
4.97 | 4.78 | 4.85 | 578,534 |
| 31 Jul 25 |
4.95000 -0.63 |
5.64 | 4.82 | 5.53 | 601,410 |
| 30 Jul 25 |
5.58000 +0.32 |
5.61 | 5.30 | 5.32 | 627,116 |
| 29 Jul 25 |
5.26000 -0.29 |
5.60 | 5.22 | 5.60 | 371,653 |
| 28 Jul 25 |
5.55000 -0.12 |
5.77 | 5.50 | 5.70 | 454,813 |
| 25 Jul 25 |
5.67000 -0.04 |
5.79 | 5.50 | 5.72 | 236,003 |
| 24 Jul 25 |
5.71000 -0.25 |
5.92 | 5.64 | 5.92 | 479,776 |
| 23 Jul 25 |
5.96000 +0.30 |
6.06 | 5.56 | 5.69 | 480,642 |
| 22 Jul 25 |
5.66000 -0.17 |
5.88 | 5.45 | 5.80 | 491,588 |
| 21 Jul 25 |
5.83000 -0.11 |
6.25 | 5.80 | 6.20 | 406,885 |
| 18 Jul 25 |
5.94000 +0.04 |
6.19 | 5.85 | 5.96 | 528,084 |
| 17 Jul 25 |
5.90000 +0.29 |
5.93 | 5.61 | 5.64 | 392,240 |
| 16 Jul 25 |
5.61000 +0.38 |
5.74 | 5.29 | 5.30 | 777,559 |
| 15 Jul 25 |
5.23000 -0.03 |
5.35 | 5.10 | 5.26 | 460,721 |
| 14 Jul 25 |
5.26000 +0.10 |
5.31 | 5.13 | 5.15 | 382,704 |
| 11 Jul 25 |
5.16000 -0.10 |
5.29 | 5.11 | 5.21 | 237,427 |
| 10 Jul 25 |
5.26000 -0.03 |
5.40 | 5.15 | 5.29 | 370,514 |
| 09 Jul 25 |
5.29000 +0.23 |
5.31 | 5.08 | 5.11 | 549,234 |
| 08 Jul 25 |
5.06000 +0.09 |
5.13 | 4.94 | 4.98 | 484,208 |
| 07 Jul 25 |
4.97000 +0.10 |
5.13 | 4.73 | 4.85 | 465,671 |
| 03 Jul 25 |
4.87000 +0.14 |
4.88 | 4.64 | 4.79 | 198,928 |
| 02 Jul 25 |
4.73000 +0.12 |
4.84 | 4.59 | 4.61 | 298,476 |
| 01 Jul 25 |
4.61000 +0.10 |
4.66 | 4.42 | 4.50 | 343,798 |
| 30 Jun 25 |
4.51000 -0.09 |
4.70 | 4.50 | 4.57 | 369,278 |
| 27 Jun 25 |
4.60000 -0.06 |
4.71 | 4.52 | 4.68 | 942,628 |
| 26 Jun 25 |
4.66000 -0.11 |
4.77 | 4.59 | 4.77 | 318,003 |
| 25 Jun 25 |
4.77000 +0.03 |
4.82 | 4.47 | 4.74 | 405,568 |
| 24 Jun 25 |
4.74000 +0.10 |
4.85 | 4.61 | 4.67 | 462,765 |
| 23 Jun 25 |
4.64000 +0.01 |
4.64 | 4.46 | 4.61 | 468,074 |
| 20 Jun 25 |
4.63000 +0.14 |
4.66 | 4.37 | 4.63 | 505,514 |
| 18 Jun 25 |
4.49000 -0.08 |
4.68 | 4.41 | 4.56 | 373,757 |
| 17 Jun 25 |
4.57000 -0.25 |
4.94 | 4.57 | 4.87 | 367,894 |
| 16 Jun 25 |
4.82000 -0.09 |
5.11 | 4.66 | 5.01 | 551,822 |
| 13 Jun 25 |
4.91000 -0.01 |
5.01 | 4.74 | 4.88 | 380,743 |
| 12 Jun 25 |
4.92000 -0.13 |
5.03 | 4.87 | 4.99 | 413,498 |
| 11 Jun 25 |
5.05000 -0.03 |
5.26 | 5.03 | 5.15 | 531,790 |
| 10 Jun 25 |
5.08000 +0.16 |
5.20 | 4.97 | 4.98 | 278,184 |
| 09 Jun 25 |
4.92000 -0.09 |
5.19 | 4.82 | 5.06 | 269,932 |
| 06 Jun 25 |
5.01000 +0.39 |
5.03 | 4.61 | 4.73 | 454,436 |
| 05 Jun 25 |
4.62000 +0.01 |
4.73 | 4.51 | 4.60 | 507,313 |
| 04 Jun 25 |
4.61000 -0.03 |
4.77 | 4.56 | 4.64 | 229,930 |
| 03 Jun 25 |
4.64000 +0.14 |
4.82 | 4.35 | 4.45 | 772,395 |
| 02 Jun 25 |
4.50000 +0.32 |
4.58 | 4.09 | 4.19 | 646,196 |
| 30 May 25 |
4.18000 -0.05 |
4.21 | 3.90 | 4.19 | 465,211 |
| 29 May 25 |
4.23000 +0.17 |
4.30 | 4.00 | 4.08 | 872,099 |
| 28 May 25 |
4.06000 +0.07 |
4.23 | 3.91 | 3.99 | 711,538 |
| 27 May 25 |
3.99000 +0.02 |
4.06 | 3.90 | 4.06 | 372,667 |
| 23 May 25 |
3.97000 -0.08 |
4.07 | 3.95 | 3.98 | 515,621 |
| 22 May 25 |
4.05000 +0.04 |
4.15 | 3.97 | 3.98 | 320,325 |
| 21 May 25 |
4.01000 -0.15 |
4.13 | 3.84 | 4.09 | 556,623 |
| 20 May 25 |
4.16000 +0.05 |
4.20 | 4.01 | 4.11 | 306,195 |
| 19 May 25 |
4.11000 +0.13 |
4.25 | 4.01 | 4.01 | 463,326 |
| 16 May 25 |
3.98000 +0.11 |
4.05 | 3.81 | 3.88 | 421,565 |
| 15 May 25 |
3.87000 +0.17 |
3.88 | 3.51 | 3.70 | 369,322 |
| 14 May 25 |
3.70000 -0.34 |
4.13 | 3.70 | 4.04 | 318,555 |
| 13 May 25 |
4.04000 -0.23 |
4.34 | 4.04 | 4.33 | 371,857 |
| 12 May 25 |
4.27000 +0.18 |
4.43 | 4.08 | 4.29 | 389,170 |
| 09 May 25 |
4.09000 -0.13 |
4.59 | 4.05 | 4.24 | 423,620 |
| 08 May 25 |
4.22000 +0.37 |
4.61 | 3.76 | 4.57 | 671,531 |
| 07 May 25 |
3.85000 -0.29 |
4.20 | 3.82 | 4.15 | 292,435 |
| 06 May 25 |
4.13500 -0.49 |
4.59 | 4.13 | 4.59 | 330,373 |
| 05 May 25 |
4.63000 -0.34 |
4.96 | 4.62 | 4.95 | 195,886 |
| 02 May 25 |
4.97000 +0.07 |
5.09 | 4.92 | 4.98 | 365,800 |
| 01 May 25 |
4.90000 -0.01 |
4.93 | 4.71 | 4.91 | 286,243 |
| 30 Apr 25 |
4.91000 +0.12 |
4.95 | 4.64 | 4.72 | 341,251 |
| 29 Apr 25 |
4.79000 -0.16 |
4.98 | 4.78 | 4.92 | 324,557 |
| 28 Apr 25 |
4.95000 -0.11 |
5.19 | 4.86 | 5.05 | 283,896 |
| 25 Apr 25 |
5.06000 -0.16 |
5.17 | 4.99 | 5.15 | 392,835 |
| 24 Apr 25 |
5.22000 -0.11 |
5.47 | 5.05 | 5.36 | 448,364 |
| 23 Apr 25 |
5.33000 +0.52 |
5.40 | 4.98 | 4.98 | 676,994 |
| 22 Apr 25 |
4.81000 +0.35 |
4.82 | 4.51 | 4.52 | 764,368 |
| 21 Apr 25 |
4.46000 -0.09 |
4.70 | 4.38 | 4.51 | 634,808 |
| 17 Apr 25 |
4.55000 +0.14 |
4.63 | 4.20 | 4.37 | 712,438 |
| 16 Apr 25 |
4.41000 -0.02 |
4.44 | 4.21 | 4.38 | 860,717 |
| 15 Apr 25 |
4.43000 +0.02 |
4.55 | 4.36 | 4.41 | 1,077,994 |
| 14 Apr 25 |
4.41000 +0.19 |
4.53 | 4.22 | 4.32 | 964,373 |
| 11 Apr 25 |
4.22000 +0.07 |
4.26 | 4.01 | 4.16 | 717,097 |
| 10 Apr 25 |
4.15000 +0.09 |
4.22 | 3.78 | 3.96 | 1,133,891 |
| 09 Apr 25 |
4.06000 +0.14 |
4.32 | 3.68 | 3.80 | 3,051,489 |
| 08 Apr 25 |
3.92000 -0.13 |
4.32 | 3.89 | 4.31 | 809,926 |
| 07 Apr 25 |
4.05500 +0.10 |
4.09 | 3.50 | 3.64 | 896,925 |
| 04 Apr 25 |
3.95000 +0.06 |
3.97 | 3.65 | 3.69 | 1,142,236 |
| 03 Apr 25 |
3.89000 -0.52 |
4.24 | 3.88 | 4.17 | 972,889 |
| 02 Apr 25 |
4.41000 -0.02 |
4.67 | 4.28 | 4.33 | 572,534 |
| 01 Apr 25 |
4.43000 -0.21 |
4.64 | 4.32 | 4.57 | 717,736 |
| 31 Mar 25 |
4.64000 -0.46 |
4.95 | 4.50 | 4.88 | 756,544 |
| 28 Mar 25 |
5.10000 -0.16 |
5.27 | 5.01 | 5.25 | 587,061 |
| 27 Mar 25 |
5.26000 -0.23 |
5.55 | 5.13 | 5.47 | 642,650 |
| 26 Mar 25 |
5.49000 -0.18 |
5.95 | 5.39 | 5.82 | 698,626 |
| 25 Mar 25 |
5.67000 -0.16 |
5.87 | 5.48 | 5.83 | 681,855 |
| 24 Mar 25 |
5.83000 +0.03 |
5.91 | 5.55 | 5.85 | 843,137 |
| 21 Mar 25 |
5.80000 -1.26 |
7.14 | 5.60 | 7.05 | 2,129,578 |
| 20 Mar 25 |
7.06000 +0.36 |
7.31 | 6.34 | 6.46 | 2,475,190 |
| 19 Mar 25 |
6.70000 +0.03 |
6.91 | 6.38 | 6.67 | 824,328 |
| 18 Mar 25 |
6.67000 -0.06 |
6.83 | 6.42 | 6.55 | 851,908 |
| 17 Mar 25 |
6.73000 +0.46 |
7.00 | 6.17 | 6.32 | 592,652 |
| 14 Mar 25 |
6.27000 +0.06 |
6.42 | 6.12 | 6.29 | 544,310 |
| 13 Mar 25 |
6.21000 -0.43 |
6.67 | 6.19 | 6.57 | 311,444 |
| 12 Mar 25 |
6.64000 +0.53 |
6.70 | 6.20 | 6.25 | 425,039 |
| 11 Mar 25 |
6.11000 +0.08 |
6.21 | 5.80 | 6.03 | 426,682 |
| 10 Mar 25 |
6.03000 -0.36 |
6.40 | 5.82 | 6.19 | 578,823 |
| 07 Mar 25 |
6.39000 +0.10 |
6.66 | 6.09 | 6.35 | 815,807 |
| 06 Mar 25 |
6.29000 +0.23 |
6.40 | 5.86 | 5.89 | 827,739 |
| 05 Mar 25 |
6.06000 +0.21 |
6.14 | 5.73 | 5.79 | 831,788 |
| 04 Mar 25 |
5.85000 +0.30 |
6.10 | 5.30 | 5.39 | 898,958 |
| 03 Mar 25 |
5.55000 +0.05 |
5.66 | 5.37 | 5.49 | 686,734 |
| 28 Feb 25 |
5.50000 +0.05 |
5.59 | 5.25 | 5.33 | 360,015 |
| 27 Feb 25 |
5.45000 -0.33 |
6.26 | 5.41 | 5.77 | 296,272 |
| 26 Feb 25 |
5.78000 +0.00 |
6.25 | 5.72 | 5.86 | 310,766 |
| 25 Feb 25 |
5.78000 -0.06 |
6.09 | 5.46 | 5.96 | 449,733 |
| 24 Feb 25 |
5.84000 -0.38 |
6.25 | 5.84 | 6.25 | 578,916 |
| 21 Feb 25 |
6.22000 -0.41 |
6.86 | 6.13 | 6.72 | 531,054 |
| 20 Feb 25 |
6.63000 +0.00 |
6.76 | 6.44 | 6.57 | 462,536 |
| 19 Feb 25 |
6.63000 +0.08 |
6.76 | 6.42 | 6.47 | 483,099 |
| 18 Feb 25 |
6.55000 -0.23 |
7.22 | 6.53 | 6.89 | 398,453 |
| 14 Feb 25 |
6.78000 +0.06 |
6.96 | 6.66 | 6.72 | 283,919 |
| 13 Feb 25 |
6.72000 +0.41 |
6.80 | 6.16 | 6.42 | 370,666 |
| 12 Feb 25 |
6.31000 +0.20 |
6.37 | 5.98 | 6.07 | 281,330 |
| 11 Feb 25 |
6.11000 -0.34 |
6.40 | 6.05 | 6.40 | 442,674 |
| 10 Feb 25 |
6.45000 -0.29 |
6.74 | 6.23 | 6.74 | 550,035 |
| 07 Feb 25 |
6.74000 -0.14 |
6.99 | 6.58 | 6.84 | 532,259 |
| 06 Feb 25 |
6.88000 +0.04 |
6.92 | 6.70 | 6.84 | 307,760 |
| 05 Feb 25 |
6.84000 +0.17 |
6.99 | 6.68 | 6.70 | 293,407 |
| 04 Feb 25 |
6.67000 +0.16 |
6.75 | 6.49 | 6.57 | 324,539 |
| 03 Feb 25 |
6.51000 -0.15 |
6.74 | 6.24 | 6.43 | 394,481 |
| 31 Jan 25 |
6.66000 +0.21 |
6.90 | 6.36 | 6.48 | 918,476 |
| 30 Jan 25 |
6.45000 +0.46 |
6.50 | 5.99 | 6.09 | 629,399 |
| 29 Jan 25 |
5.99000 +0.17 |
6.00 | 5.70 | 5.78 | 609,208 |
| 28 Jan 25 |
5.82000 +0.07 |
5.91 | 5.43 | 5.67 | 702,537 |
| 27 Jan 25 |
5.75000 +0.23 |
5.81 | 5.35 | 5.45 | 913,036 |
| 24 Jan 25 |
5.52000 +0.02 |
5.61 | 5.15 | 5.45 | 1,144,827 |
| 23 Jan 25 |
5.50000 -0.03 |
5.58 | 5.34 | 5.58 | 443,566 |
| 22 Jan 25 |
5.53000 -0.16 |
5.94 | 5.44 | 5.63 | 559,150 |
| 21 Jan 25 |
5.69000 +0.03 |
5.85 | 5.57 | 5.68 | 604,926 |
| 17 Jan 25 |
5.65500 -0.11 |
5.91 | 5.55 | 5.79 | 631,113 |
| 16 Jan 25 |
5.76000 -0.48 |
6.21 | 5.51 | 6.19 | 1,267,347 |
| 15 Jan 25 |
6.24000 +0.68 |
6.38 | 5.77 | 6.03 | 1,388,387 |
| 14 Jan 25 |
5.56000 -0.10 |
5.97 | 5.49 | 5.73 | 994,091 |
| 13 Jan 25 |
5.66000 -0.04 |
5.70 | 5.38 | 5.69 | 998,135 |
| 10 Jan 25 |
5.70000 -0.29 |
5.89 | 5.40 | 5.81 | 1,133,814 |
| 08 Jan 25 |
5.99000 -0.54 |
6.47 | 5.98 | 6.42 | 932,747 |
| 07 Jan 25 |
6.52500 -0.36 |
7.10 | 6.30 | 6.86 | 3,347,507 |
| 06 Jan 25 |
6.89000 -0.28 |
7.30 | 6.88 | 7.23 | 609,674 |
| 03 Jan 25 |
7.17000 +0.06 |
7.46 | 7.09 | 7.28 | 597,611 |
| 02 Jan 25 |
7.11000 +0.17 |
7.34 | 6.88 | 7.04 | 628,925 |
| 31 Dec 24 |
6.94000 -0.08 |
7.38 | 6.87 | 7.15 | 724,492 |
| 30 Dec 24 |
7.02000 -0.04 |
7.16 | 6.77 | 6.95 | 890,933 |
| 27 Dec 24 |
7.06000 -0.16 |
7.32 | 6.86 | 7.15 | 828,723 |
| 26 Dec 24 |
7.22000 +0.17 |
7.35 | 6.86 | 6.93 | 728,405 |
| 24 Dec 24 |
7.05000 -0.09 |
7.22 | 6.88 | 7.13 | 535,656 |
| 23 Dec 24 |
7.14000 +0.21 |
7.22 | 6.89 | 6.90 | 1,120,767 |
| 20 Dec 24 |
6.93000 +0.42 |
7.14 | 6.41 | 6.44 | 2,630,653 |
| 19 Dec 24 |
6.51000 -0.52 |
6.83 | 6.15 | 6.81 | 1,643,470 |
| 18 Dec 24 |
7.03000 -0.64 |
7.89 | 6.89 | 7.67 | 1,788,689 |
| 17 Dec 24 |
7.67000 -0.01 |
7.95 | 7.52 | 7.62 | 2,398,849 |
| 16 Dec 24 |
7.68000 +0.12 |
7.93 | 7.36 | 7.53 | 1,469,072 |
| 13 Dec 24 |
7.56000 -0.23 |
8.24 | 7.50 | 7.87 | 1,980,438 |
| 12 Dec 24 |
7.79000 -0.72 |
8.58 | 7.66 | 8.48 | 1,983,636 |
| 11 Dec 24 |
8.51000 -0.93 |
9.84 | 8.50 | 9.34 | 1,478,399 |
| 10 Dec 24 |
9.44000 -0.76 |
10.69 | 9.40 | 10.00 | 3,381,723 |
| 09 Dec 24 |
10.20000 +0.79 |
10.21 | 9.40 | 9.57 | 2,758,740 |
| 06 Dec 24 |
9.41000 +0.58 |
9.88 | 8.92 | 8.92 | 3,945,995 |
| 05 Dec 24 |
8.83000 -0.41 |
9.60 | 8.80 | 9.16 | 618,032 |
| 04 Dec 24 |
9.24000 -0.62 |
10.17 | 8.82 | 9.98 | 1,149,108 |
| 03 Dec 24 |
9.86000 -0.36 |
10.56 | 9.79 | 10.23 | 4,710,319 |
| 02 Dec 24 |
10.22000 -0.14 |
10.70 | 10.11 | 10.30 | 902,004 |
| 29 Nov 24 |
10.36000 +1.25 |
10.44 | 9.23 | 9.23 | 888,468 |
| 27 Nov 24 |
9.11000 +0.51 |
9.25 | 8.61 | 8.73 | 630,507 |
| 26 Nov 24 |
8.60000 +0.14 |
8.99 | 8.04 | 8.39 | 911,153 |
| 25 Nov 24 |
8.46000 -0.03 |
9.03 | 8.38 | 8.63 | 803,538 |
| 22 Nov 24 |
8.49000 +0.14 |
8.67 | 8.24 | 8.36 | 369,980 |
| 21 Nov 24 |
8.35000 -0.01 |
8.90 | 8.17 | 8.35 | 743,580 |
| 20 Nov 24 |
8.36000 +0.05 |
8.62 | 8.05 | 8.24 | 736,471 |
| 19 Nov 24 |
8.31000 +0.77 |
8.44 | 7.40 | 7.47 | 1,251,364 |
| 18 Nov 24 |
7.54000 -0.20 |
8.05 | 7.47 | 7.90 | 1,402,752 |
| 15 Nov 24 |
7.74000 -0.74 |
8.63 | 7.64 | 8.57 | 881,291 |
| 14 Nov 24 |
8.48000 -0.15 |
8.91 | 8.38 | 8.72 | 739,731 |
| 13 Nov 24 |
8.63000 -0.50 |
9.60 | 8.62 | 9.36 | 670,550 |
| 12 Nov 24 |
9.13000 -0.88 |
10.22 | 9.00 | 9.93 | 1,376,005 |
| 11 Nov 24 |
10.01000 +0.75 |
10.40 | 9.32 | 9.50 | 1,726,670 |
| 08 Nov 24 |
9.26000 -0.27 |
9.85 | 9.00 | 9.82 | 793,923 |
| 07 Nov 24 |
9.53000 +0.08 |
9.85 | 9.32 | 9.50 | 1,131,306 |
| 06 Nov 24 |
9.45000 +0.09 |
9.70 | 8.90 | 9.68 | 945,643 |
| 05 Nov 24 |
9.36000 +0.52 |
9.37 | 8.42 | 8.85 | 688,519 |
| 04 Nov 24 |
8.84000 -0.06 |
9.12 | 8.48 | 8.91 | 4,573,082 |
| 01 Nov 24 |
8.90000 +0.40 |
8.94 | 8.31 | 8.35 | 745,829 |
| 31 Oct 24 |
8.50000 -0.72 |
9.54 | 8.50 | 9.24 | 1,288,340 |
| 30 Oct 24 |
9.22000 -0.15 |
9.68 | 8.91 | 9.47 | 1,850,380 |
| 29 Oct 24 |
9.37000 -0.11 |
9.52 | 8.35 | 9.34 | 5,850,284 |
| 28 Oct 24 |
9.48000 +4.59 |
12.40 | 6.15 | 6.39 | 94,921,456 |
| 25 Oct 24 |
4.89000 +0.02 |
5.11 | 4.85 | 4.93 | 89,931 |
| 24 Oct 24 |
4.87000 +0.00 |
5.04 | 4.83 | 4.86 | 81,601 |
| 23 Oct 24 |
4.87000 -0.44 |
5.32 | 4.76 | 5.26 | 166,927 |
| 22 Oct 24 |
5.31000 -0.14 |
5.40 | 5.17 | 5.37 | 119,378 |
| 21 Oct 24 |
5.45000 -0.07 |
5.52 | 5.30 | 5.51 | 87,345 |
| 18 Oct 24 |
5.52000 +0.03 |
5.53 | 5.29 | 5.51 | 120,447 |
| 17 Oct 24 |
5.49000 -0.01 |
5.69 | 5.34 | 5.47 | 122,780 |
| 16 Oct 24 |
5.50000 +0.38 |
5.59 | 5.10 | 5.17 | 383,784 |
| 15 Oct 24 |
5.12000 +0.20 |
5.16 | 4.84 | 4.91 | 201,252 |
| 14 Oct 24 |
4.92000 -0.01 |
5.01 | 4.80 | 4.91 | 193,465 |
| 11 Oct 24 |
4.93000 +0.09 |
4.99 | 4.76 | 4.81 | 274,479 |
| 10 Oct 24 |
4.84000 +0.04 |
4.90 | 4.67 | 4.70 | 210,136 |
| 09 Oct 24 |
4.80000 -0.20 |
4.99 | 4.59 | 4.99 | 229,650 |
| 08 Oct 24 |
5.00000 -0.07 |
5.19 | 4.95 | 5.08 | 5,935,224 |
| 07 Oct 24 |
5.07000 -0.02 |
5.19 | 5.00 | 5.09 | 149,805 |
| 04 Oct 24 |
5.09000 -0.02 |
5.31 | 4.97 | 5.24 | 195,997 |
| 03 Oct 24 |
5.11000 -0.28 |
5.55 | 5.03 | 5.39 | 165,754 |
| 02 Oct 24 |
5.39000 +0.09 |
5.45 | 5.18 | 5.25 | 380,858 |
| 01 Oct 24 |
5.30000 +0.00 |
5.33 | 4.94 | 5.21 | 234,237 |
| 30 Sep 24 |
5.30000 +0.13 |
5.48 | 4.92 | 5.05 | 229,409 |
| 27 Sep 24 |
5.17000 -0.19 |
5.55 | 5.14 | 5.43 | 191,805 |
| 26 Sep 24 |
5.36000 -0.15 |
5.70 | 5.29 | 5.67 | 151,564 |
| 25 Sep 24 |
5.51000 -0.18 |
5.97 | 5.47 | 5.72 | 232,531 |
| 24 Sep 24 |
5.69000 -0.26 |
6.10 | 5.65 | 6.01 | 322,928 |
| 23 Sep 24 |
5.95000 -0.53 |
6.64 | 5.93 | 6.58 | 920,896 |
| 20 Sep 24 |
6.48000 +0.23 |
6.84 | 6.01 | 6.17 | 2,779,630 |
| 19 Sep 24 |
6.25000 +0.30 |
6.30 | 5.81 | 6.21 | 214,262 |
| 18 Sep 24 |
5.95000 +0.03 |
6.13 | 5.76 | 5.92 | 141,599 |
| 17 Sep 24 |
5.92000 +0.30 |
6.05 | 5.45 | 5.68 | 201,082 |
| 16 Sep 24 |
5.62000 -0.46 |
6.16 | 5.45 | 6.09 | 218,658 |
| 13 Sep 24 |
6.08000 +0.12 |
6.26 | 5.64 | 6.07 | 208,278 |
| 12 Sep 24 |
5.96000 -0.26 |
6.30 | 5.85 | 6.22 | 125,931 |
| 11 Sep 24 |
6.22000 -0.14 |
6.68 | 5.97 | 6.31 | 738,746 |
| 10 Sep 24 |
6.36000 +0.43 |
6.39 | 5.80 | 5.92 | 245,802 |
| 09 Sep 24 |
5.93000 +0.24 |
6.07 | 5.70 | 5.73 | 136,780 |
| 06 Sep 24 |
5.69000 -0.32 |
6.04 | 5.51 | 6.00 | 116,612 |
| 05 Sep 24 |
6.01000 +0.38 |
6.10 | 5.57 | 5.67 | 160,398 |
| 04 Sep 24 |
5.63000 -0.19 |
5.82 | 5.44 | 5.77 | 213,390 |
| 03 Sep 24 |
5.82000 -0.35 |
6.25 | 5.75 | 6.05 | 162,137 |
| 30 Aug 24 |
6.17000 -0.22 |
6.52 | 5.88 | 6.40 | 222,908 |
| 29 Aug 24 |
6.39000 +0.06 |
6.95 | 6.22 | 6.42 | 243,269 |
| 28 Aug 24 |
6.33000 -0.44 |
7.03 | 6.08 | 6.74 | 187,405 |
| 27 Aug 24 |
6.77000 -0.20 |
7.05 | 6.66 | 6.95 | 287,998 |
| 26 Aug 24 |
6.97000 +0.64 |
7.00 | 6.17 | 6.42 | 359,493 |
| 23 Aug 24 |
6.33000 +0.70 |
6.36 | 5.62 | 5.74 | 283,538 |
| 22 Aug 24 |
5.63000 -0.90 |
6.55 | 5.25 | 6.51 | 406,100 |
| 21 Aug 24 |
6.53000 +0.69 |
6.81 | 5.72 | 5.82 | 340,548 |
| 20 Aug 24 |
5.84000 +1.00 |
5.89 | 4.81 | 4.82 | 293,834 |
| 19 Aug 24 |
4.84000 +0.16 |
4.97 | 4.60 | 4.69 | 160,676 |
| 16 Aug 24 |
4.68000 -0.22 |
4.88 | 4.57 | 4.87 | 91,780 |
| 15 Aug 24 |
4.90000 +0.40 |
4.94 | 4.44 | 4.67 | 105,187 |
| 14 Aug 24 |
4.50000 -0.32 |
4.86 | 4.45 | 4.81 | 131,539 |
| 13 Aug 24 |
4.82000 +0.84 |
4.83 | 4.02 | 4.03 | 270,853 |
| 12 Aug 24 |
3.98000 +0.04 |
4.08 | 3.74 | 3.98 | 120,272 |
| 09 Aug 24 |
3.94000 -0.04 |
4.18 | 3.85 | 4.01 | 101,335 |
| 08 Aug 24 |
3.98000 +0.37 |
3.99 | 3.52 | 3.84 | 171,883 |
| 07 Aug 24 |
3.61000 -0.29 |
4.11 | 3.54 | 4.01 | 278,746 |
| 06 Aug 24 |
3.90000 +0.16 |
3.96 | 3.60 | 3.78 | 117,125 |
| 05 Aug 24 |
3.74000 -0.27 |
3.84 | 3.53 | 3.72 | 280,679 |
| 02 Aug 24 |
4.01000 -0.36 |
4.31 | 3.97 | 4.12 | 208,145 |
| 01 Aug 24 |
4.37000 -0.15 |
4.53 | 4.27 | 4.47 | 212,258 |
| 31 Jul 24 |
4.52000 +0.04 |
4.70 | 4.29 | 4.52 | 138,326 |
| 30 Jul 24 |
4.48000 -0.09 |
4.63 | 4.34 | 4.57 | 154,711 |
| 29 Jul 24 |
4.57000 -0.10 |
4.84 | 4.51 | 4.68 | 136,734 |
| 26 Jul 24 |
4.67000 +0.00 |
4.92 | 4.55 | 4.77 | 204,154 |
| 25 Jul 24 |
4.67000 +0.27 |
4.85 | 4.43 | 4.43 | 211,016 |
| 24 Jul 24 |
4.40000 -0.16 |
4.70 | 4.33 | 4.49 | 160,247 |
| 23 Jul 24 |
4.56000 +0.18 |
4.60 | 3.98 | 4.34 | 142,809 |
| 22 Jul 24 |
4.38000 +0.12 |
4.47 | 4.04 | 4.26 | 231,131 |
| 19 Jul 24 |
4.26000 -0.13 |
4.45 | 4.24 | 4.40 | 64,661 |
| 18 Jul 24 |
4.39000 -0.35 |
4.88 | 4.29 | 4.71 | 252,888 |
| 17 Jul 24 |
4.74000 -0.13 |
5.00 | 4.42 | 4.93 | 292,724 |
| 16 Jul 24 |
4.87000 +0.68 |
5.00 | 4.24 | 4.27 | 423,713 |
| 15 Jul 24 |
4.19000 -0.13 |
4.53 | 3.92 | 4.40 | 353,609 |
| 12 Jul 24 |
4.32000 +0.26 |
4.45 | 4.09 | 4.17 | 249,769 |
| 11 Jul 24 |
4.06000 +0.16 |
4.29 | 3.95 | 4.06 | 262,533 |
| 10 Jul 24 |
3.90000 -0.06 |
4.17 | 3.73 | 3.97 | 162,620 |
| 09 Jul 24 |
3.96000 +0.07 |
3.98 | 3.75 | 3.88 | 114,092 |
| 08 Jul 24 |
3.89000 +0.25 |
4.36 | 3.70 | 3.73 | 251,430 |
| 05 Jul 24 |
3.64000 -0.25 |
3.90 | 3.61 | 3.83 | 335,136 |
| 03 Jul 24 |
3.89000 +0.30 |
3.91 | 3.57 | 3.59 | 158,846 |
| 02 Jul 24 |
3.59000 -0.35 |
4.15 | 3.54 | 3.96 | 290,920 |
| 01 Jul 24 |
3.94000 +0.20 |
4.19 | 3.75 | 3.75 | 402,790 |
| 28 Jun 24 |
3.74000 +0.36 |
3.74 | 3.21 | 3.32 | 579,360 |
| 27 Jun 24 |
3.38000 -0.31 |
3.71 | 3.32 | 3.69 | 220,909 |
| 26 Jun 24 |
3.69000 -0.10 |
3.81 | 3.60 | 3.78 | 204,374 |
| 25 Jun 24 |
3.79000 -0.02 |
3.88 | 3.63 | 3.85 | 200,213 |
| 24 Jun 24 |
3.81000 +0.18 |
3.86 | 3.60 | 3.66 | 187,142 |
| 21 Jun 24 |
3.63000 +0.07 |
3.72 | 3.43 | 3.59 | 922,019 |
| 20 Jun 24 |
3.56000 +0.02 |
3.64 | 3.49 | 3.52 | 198,150 |
| 18 Jun 24 |
3.54000 -0.13 |
3.85 | 3.51 | 3.67 | 200,429 |
| 17 Jun 24 |
3.67000 -0.16 |
3.91 | 3.50 | 3.76 | 228,175 |
| 14 Jun 24 |
3.83000 -0.18 |
4.11 | 3.71 | 3.99 | 283,370 |
| 13 Jun 24 |
4.01000 -0.15 |
4.24 | 3.98 | 4.15 | 168,274 |
| 12 Jun 24 |
4.16000 -0.12 |
4.49 | 4.09 | 4.45 | 120,548 |
| 11 Jun 24 |
4.28000 +0.26 |
4.42 | 3.97 | 3.97 | 147,923 |
| 10 Jun 24 |
4.02000 +0.04 |
4.17 | 3.91 | 3.94 | 158,784 |
| 07 Jun 24 |
3.98000 -0.21 |
4.12 | 3.90 | 4.12 | 215,714 |
| 06 Jun 24 |
4.19000 +0.10 |
4.26 | 3.92 | 4.16 | 111,549 |
| 05 Jun 24 |
4.09000 +0.09 |
4.22 | 4.00 | 4.04 | 94,631 |
| 04 Jun 24 |
4.00000 +0.02 |
4.07 | 3.89 | 3.95 | 221,635 |
| 03 Jun 24 |
3.98000 -0.14 |
4.37 | 3.90 | 4.04 | 868,754 |
| 31 May 24 |
4.12000 +0.00 |
4.20 | 3.90 | 4.16 | 143,631 |
| 30 May 24 |
4.12000 +0.12 |
4.29 | 4.00 | 4.05 | 95,335 |
| 29 May 24 |
4.00000 -0.18 |
4.22 | 3.96 | 4.09 | 113,422 |
| 28 May 24 |
4.18000 +0.02 |
4.34 | 3.92 | 4.25 | 299,176 |
| 24 May 24 |
4.16000 +0.17 |
4.25 | 3.92 | 4.02 | 130,201 |
| 23 May 24 |
3.99000 -0.22 |
4.33 | 3.95 | 4.17 | 190,516 |
| 22 May 24 |
4.21000 -0.09 |
4.55 | 4.20 | 4.47 | 174,580 |
| 21 May 24 |
4.29500 -0.65 |
5.00 | 3.95 | 4.92 | 515,404 |
| 20 May 24 |
4.95000 -0.25 |
5.30 | 4.93 | 5.18 | 271,742 |
| 17 May 24 |
5.20000 -0.02 |
5.47 | 5.15 | 5.30 | 153,345 |
| 16 May 24 |
5.22000 -0.01 |
5.70 | 4.80 | 5.25 | 1,290,105 |
| 15 May 24 |
5.23000 +0.23 |
5.45 | 5.09 | 5.16 | 129,472 |
| 14 May 24 |
5.00000 +0.05 |
5.28 | 4.95 | 5.07 | 80,678 |
| 13 May 24 |
4.95000 +0.10 |
5.16 | 4.91 | 4.92 | 260,248 |
| 10 May 24 |
4.85000 -0.33 |
5.24 | 4.63 | 5.22 | 150,312 |
| 09 May 24 |
5.18000 -0.08 |
5.30 | 5.09 | 5.24 | 241,170 |
| 08 May 24 |
5.26000 -0.42 |
5.69 | 5.17 | 5.61 | 137,485 |
| 07 May 24 |
5.68000 -0.08 |
6.02 | 5.66 | 6.02 | 189,931 |
| 06 May 24 |
5.76000 +0.11 |
5.91 | 5.57 | 5.72 | 54,036 |
| 03 May 24 |
5.65000 +0.05 |
5.85 | 5.64 | 5.82 | 80,628 |
| 02 May 24 |
5.60000 -0.34 |
5.93 | 5.35 | 5.93 | 176,103 |
| 01 May 24 |
5.94000 +0.62 |
6.00 | 5.30 | 5.38 | 156,396 |
| 30 Apr 24 |
5.32000 -0.29 |
5.57 | 5.24 | 5.57 | 92,522 |
| 29 Apr 24 |
5.61000 +0.28 |
5.91 | 5.34 | 5.38 | 89,395 |
| 26 Apr 24 |
5.33000 -0.12 |
5.50 | 5.29 | 5.37 | 87,737 |
| 25 Apr 24 |
5.45000 -0.02 |
5.52 | 5.11 | 5.35 | 134,428 |
| 24 Apr 24 |
5.47000 -0.07 |
5.76 | 5.41 | 5.50 | 82,888 |
| 23 Apr 24 |
5.54000 +0.04 |
6.05 | 5.50 | 5.57 | 76,395 |
| 22 Apr 24 |
5.50000 -0.35 |
5.88 | 5.49 | 5.86 | 118,915 |
| 19 Apr 24 |
5.85000 -0.07 |
6.03 | 5.54 | 5.83 | 112,712 |
| 18 Apr 24 |
5.92000 +0.12 |
6.08 | 5.69 | 5.75 | 185,358 |
| 17 Apr 24 |
5.80000 -0.26 |
6.12 | 5.73 | 6.12 | 106,833 |
| 16 Apr 24 |
6.06000 -0.51 |
6.45 | 5.84 | 6.42 | 125,529 |
| 15 Apr 24 |
6.57000 -0.64 |
7.18 | 6.51 | 7.18 | 121,832 |
| 12 Apr 24 |
7.21000 +0.04 |
7.27 | 6.87 | 7.12 | 109,525 |
| 11 Apr 24 |
7.17000 +0.00 |
7.44 | 6.89 | 7.26 | 98,760 |
| 10 Apr 24 |
7.17000 -0.69 |
7.84 | 7.04 | 7.54 | 127,103 |
| 09 Apr 24 |
7.86000 +0.35 |
8.22 | 7.32 | 7.55 | 174,047 |
| 08 Apr 24 |
7.51000 +0.44 |
7.78 | 6.95 | 7.20 | 139,204 |
| 05 Apr 24 |
7.07000 +0.04 |
7.41 | 6.81 | 6.97 | 79,243 |
| 04 Apr 24 |
7.03000 +0.10 |
7.38 | 6.85 | 7.08 | 221,654 |
| 03 Apr 24 |
6.93000 +0.13 |
7.01 | 6.70 | 6.73 | 133,237 |
| 02 Apr 24 |
6.80000 -0.34 |
7.00 | 6.63 | 6.90 | 139,153 |
| 01 Apr 24 |
7.14000 +0.09 |
7.24 | 6.48 | 7.10 | 147,824 |
| 28 Mar 24 |
7.05000 +0.01 |
7.15 | 6.80 | 7.04 | 99,857 |
| 27 Mar 24 |
7.04000 +0.45 |
7.22 | 6.63 | 7.04 | 146,655 |
| 26 Mar 24 |
6.59000 -1.87 |
8.84 | 6.52 | 8.55 | 290,374 |
| 25 Mar 24 |
8.46000 +0.75 |
8.50 | 7.71 | 7.80 | 250,179 |
| 22 Mar 24 |
7.71000 +0.12 |
7.77 | 7.53 | 7.67 | 158,505 |
| 21 Mar 24 |
7.59000 +0.14 |
7.73 | 7.23 | 7.58 | 156,496 |
| 20 Mar 24 |
7.45000 +0.53 |
7.47 | 6.64 | 6.86 | 178,228 |
| 19 Mar 24 |
6.92000 +0.22 |
7.12 | 6.48 | 6.70 | 218,639 |
| 18 Mar 24 |
6.70000 +0.29 |
6.99 | 6.27 | 6.45 | 166,994 |
| 15 Mar 24 |
6.41000 +0.32 |
6.80 | 6.09 | 6.09 | 288,850 |
| 14 Mar 24 |
6.09000 -0.56 |
6.55 | 6.00 | 6.55 | 147,922 |
| 13 Mar 24 |
6.65000 +0.57 |
6.67 | 6.08 | 6.08 | 132,830 |
| 12 Mar 24 |
6.08000 -0.14 |
6.32 | 5.92 | 6.32 | 138,378 |
| 11 Mar 24 |
6.22000 -0.07 |
6.93 | 6.18 | 6.37 | 140,045 |
| 08 Mar 24 |
6.29000 +0.41 |
6.58 | 6.13 | 6.24 | 125,466 |
| 07 Mar 24 |
5.88000 -0.10 |
6.11 | 5.71 | 6.07 | 67,623 |
| 06 Mar 24 |
5.98000 -0.03 |
6.18 | 5.85 | 6.10 | 74,205 |
| 05 Mar 24 |
6.01000 +0.36 |
6.06 | 5.55 | 5.55 | 107,989 |
| 04 Mar 24 |
5.65500 -0.64 |
6.43 | 5.63 | 6.43 | 81,163 |
| 01 Mar 24 |
6.30000 -0.03 |
6.59 | 6.20 | 6.56 | 95,745 |
| 29 Feb 24 |
6.33000 +0.19 |
6.57 | 6.16 | 6.23 | 99,585 |
| 28 Feb 24 |
6.14000 -0.89 |
7.03 | 5.84 | 6.93 | 192,436 |
| 27 Feb 24 |
7.03000 +0.69 |
7.20 | 6.41 | 6.52 | 225,547 |
| 26 Feb 24 |
6.34000 +0.62 |
6.70 | 5.62 | 5.66 | 143,638 |
| 23 Feb 24 |
5.72000 +0.10 |
5.76 | 5.47 | 5.60 | 55,602 |
| 22 Feb 24 |
5.62000 +0.12 |
5.82 | 5.39 | 5.62 | 74,636 |
| 21 Feb 24 |
5.50000 -0.05 |
5.60 | 5.36 | 5.50 | 64,339 |
| 20 Feb 24 |
5.55000 -0.41 |
5.99 | 5.42 | 5.85 | 95,902 |
| 16 Feb 24 |
5.96000 +0.43 |
6.56 | 5.55 | 5.55 | 155,124 |
| 15 Feb 24 |
5.53000 +0.77 |
5.55 | 4.91 | 5.12 | 224,340 |
| 14 Feb 24 |
4.76000 +0.50 |
4.81 | 4.29 | 4.35 | 139,236 |
| 13 Feb 24 |
4.26000 -0.40 |
4.70 | 4.18 | 4.54 | 223,837 |
| 12 Feb 24 |
4.66000 -0.21 |
4.95 | 4.42 | 4.85 | 266,444 |
| 09 Feb 24 |
4.87000 +0.18 |
4.91 | 4.57 | 4.75 | 149,846 |
| 08 Feb 24 |
4.69000 +0.06 |
4.76 | 4.54 | 4.63 | 84,508 |
| 07 Feb 24 |
4.63000 -0.44 |
5.06 | 4.62 | 5.06 | 89,369 |
| 06 Feb 24 |
5.07000 +0.26 |
5.11 | 4.73 | 4.80 | 76,244 |
| 05 Feb 24 |
4.81000 +0.09 |
4.89 | 4.60 | 4.60 | 74,671 |
| 02 Feb 24 |
4.72000 -0.23 |
4.98 | 4.61 | 4.89 | 77,471 |
| 01 Feb 24 |
4.95000 -0.35 |
5.34 | 4.93 | 5.34 | 133,313 |
| 31 Jan 24 |
5.29500 -0.03 |
5.73 | 5.17 | 5.26 | 69,232 |
| 30 Jan 24 |
5.32000 -0.56 |
5.81 | 5.21 | 5.79 | 122,758 |
| 29 Jan 24 |
5.88000 +0.45 |
5.99 | 5.32 | 5.46 | 84,114 |
| 26 Jan 24 |
5.43000 -0.36 |
5.88 | 5.41 | 5.83 | 53,823 |
| 25 Jan 24 |
5.79000 +0.32 |
5.83 | 5.40 | 5.61 | 66,745 |
| 24 Jan 24 |
5.47000 -0.14 |
5.84 | 5.32 | 5.76 | 80,921 |
| 23 Jan 24 |
5.61000 +0.10 |
5.80 | 5.52 | 5.59 | 75,781 |
| 22 Jan 24 |
5.51000 +0.46 |
5.52 | 5.12 | 5.12 | 210,626 |
| 19 Jan 24 |
5.05000 -0.07 |
5.20 | 4.83 | 5.15 | 105,268 |
| 18 Jan 24 |
5.12000 -0.17 |
5.37 | 4.94 | 5.37 | 113,434 |
| 17 Jan 24 |
5.29000 -0.20 |
5.51 | 5.12 | 5.33 | 260,934 |
| 16 Jan 24 |
5.49000 -0.51 |
6.00 | 5.35 | 6.00 | 247,564 |
| 12 Jan 24 |
5.99500 -0.16 |
6.51 | 5.99 | 6.26 | 96,863 |
| 11 Jan 24 |
6.16000 -0.89 |
6.93 | 6.13 | 6.93 | 157,763 |
| 10 Jan 24 |
7.05500 -0.66 |
8.21 | 6.91 | 7.82 | 149,387 |
| 09 Jan 24 |
7.71000 +1.39 |
7.82 | 6.01 | 6.21 | 474,641 |
| 08 Jan 24 |
6.32000 +0.80 |
6.35 | 5.39 | 5.75 | 346,923 |
| 05 Jan 24 |
5.52500 -0.55 |
6.35 | 5.47 | 6.09 | 307,397 |
| 04 Jan 24 |
6.08000 +0.36 |
6.61 | 5.74 | 5.74 | 363,953 |
| 03 Jan 24 |
5.72000 +0.01 |
5.89 | 5.62 | 5.76 | 123,604 |
| 02 Jan 24 |
5.71000 +0.06 |
5.93 | 5.50 | 5.57 | 125,475 |
| 29 Dec 23 |
5.65000 -0.28 |
6.00 | 5.62 | 5.93 | 122,968 |
| 28 Dec 23 |
5.93000 +0.17 |
6.40 | 5.65 | 5.77 | 228,971 |
| 27 Dec 23 |
5.76000 +0.14 |
5.85 | 5.50 | 5.72 | 188,077 |
| 26 Dec 23 |
5.62000 -0.12 |
5.91 | 5.48 | 5.72 | 185,641 |
| 22 Dec 23 |
5.74000 +0.39 |
5.94 | 5.38 | 5.38 | 495,413 |
| 21 Dec 23 |
5.35000 -0.05 |
5.68 | 5.13 | 5.56 | 259,861 |
| 20 Dec 23 |
5.40000 -0.20 |
5.62 | 5.27 | 5.56 | 261,057 |
| 19 Dec 23 |
5.60000 +0.66 |
5.72 | 4.82 | 4.92 | 266,300 |
| 18 Dec 23 |
4.94000 -0.06 |
5.19 | 4.74 | 5.03 | 228,958 |
| 15 Dec 23 |
5.00000 +0.02 |
5.08 | 4.69 | 5.04 | 656,619 |
| 14 Dec 23 |
4.98000 -0.01 |
5.23 | 4.66 | 5.02 | 293,153 |
| 13 Dec 23 |
4.99000 +0.38 |
5.07 | 4.37 | 4.63 | 302,990 |
| 12 Dec 23 |
4.61000 +0.41 |
4.85 | 4.12 | 4.21 | 432,035 |
| 11 Dec 23 |
4.20000 -0.13 |
4.31 | 4.04 | 4.30 | 255,794 |
| 08 Dec 23 |
4.33000 +0.66 |
4.42 | 3.53 | 3.61 | 569,990 |
| 07 Dec 23 |
3.67000 +0.69 |
3.70 | 2.95 | 3.03 | 513,336 |
| 06 Dec 23 |
2.98000 -0.07 |
3.14 | 2.97 | 3.08 | 177,512 |
| 05 Dec 23 |
3.05000 -0.03 |
3.21 | 2.98 | 3.07 | 129,216 |
| 04 Dec 23 |
3.08000 -0.04 |
3.19 | 2.99 | 3.12 | 214,851 |
| 01 Dec 23 |
3.12000 +0.02 |
3.16 | 2.92 | 3.13 | 346,068 |
| 30 Nov 23 |
3.10000 -0.04 |
3.38 | 3.04 | 3.16 | 857,247 |
| 29 Nov 23 |
3.14000 +0.18 |
3.29 | 2.95 | 2.99 | 110,091 |
| 28 Nov 23 |
2.96000 -0.04 |
3.11 | 2.95 | 2.99 | 107,375 |
| 27 Nov 23 |
3.00000 +0.03 |
3.06 | 2.91 | 2.93 | 85,558 |
| 24 Nov 23 |
2.97000 -0.01 |
3.07 | 2.97 | 3.01 | 40,231 |
| 22 Nov 23 |
2.98000 +0.00 |
3.13 | 2.96 | 3.09 | 98,827 |
| 21 Nov 23 |
2.98000 -0.27 |
3.20 | 2.95 | 3.20 | 125,571 |
| 20 Nov 23 |
3.25000 -0.10 |
3.51 | 3.16 | 3.36 | 118,277 |
| 17 Nov 23 |
3.35000 +0.11 |
3.43 | 3.29 | 3.30 | 173,512 |
| 16 Nov 23 |
3.24000 -0.44 |
3.71 | 3.20 | 3.68 | 152,249 |
| 15 Nov 23 |
3.68000 +0.27 |
3.93 | 3.52 | 3.52 | 228,394 |
| 14 Nov 23 |
3.41000 +0.36 |
3.44 | 3.24 | 3.26 | 163,038 |
| 13 Nov 23 |
3.05500 -0.15 |
3.20 | 2.98 | 3.20 | 129,343 |
| 10 Nov 23 |
3.21000 -0.09 |
3.30 | 2.97 | 3.30 | 154,302 |
| 09 Nov 23 |
3.30000 -0.39 |
3.78 | 3.29 | 3.67 | 167,625 |
| 08 Nov 23 |
3.69000 +0.14 |
3.72 | 3.47 | 3.60 | 234,931 |
| 07 Nov 23 |
3.55000 +0.23 |
3.68 | 3.37 | 3.38 | 204,962 |
| 06 Nov 23 |
3.32000 -0.26 |
3.65 | 3.28 | 3.63 | 245,782 |
| 03 Nov 23 |
3.58000 +0.11 |
3.82 | 3.54 | 3.60 | 256,283 |
| 02 Nov 23 |
3.47000 +0.05 |
3.58 | 3.36 | 3.44 | 154,478 |
| 01 Nov 23 |
3.42000 +0.02 |
3.63 | 3.19 | 3.38 | 392,656 |
| 31 Oct 23 |
3.40000 +0.30 |
3.46 | 3.08 | 3.08 | 187,682 |
| 30 Oct 23 |
3.10000 +0.32 |
3.24 | 2.77 | 2.78 | 289,566 |
| 27 Oct 23 |
2.78000 +0.28 |
2.85 | 2.44 | 2.47 | 387,151 |
| 26 Oct 23 |
2.50000 +0.00 |
2.62 | 2.45 | 2.50 | 258,343 |
| 25 Oct 23 |
2.50000 -0.08 |
2.61 | 2.44 | 2.57 | 203,246 |
| 24 Oct 23 |
2.58000 -0.07 |
2.82 | 2.55 | 2.73 | 360,194 |
| 23 Oct 23 |
2.65000 -0.09 |
2.87 | 2.61 | 2.75 | 329,348 |
| 20 Oct 23 |
2.74000 -0.38 |
3.13 | 2.71 | 3.13 | 311,308 |
| 19 Oct 23 |
3.12500 -0.31 |
3.55 | 2.90 | 3.36 | 598,304 |
| 18 Oct 23 |
3.43000 -0.58 |
4.05 | 3.40 | 3.99 | 731,226 |
| 17 Oct 23 |
4.01000 -0.99 |
5.29 | 3.89 | 5.24 | 3,410,190 |
| 16 Oct 23 |
5.00000 +0.17 |
5.06 | 4.80 | 4.89 | 106,111 |
| 13 Oct 23 |
4.83000 +0.07 |
4.89 | 4.61 | 4.80 | 127,965 |
| 12 Oct 23 |
4.76000 -0.12 |
4.86 | 4.62 | 4.86 | 214,498 |
| 11 Oct 23 |
4.88000 +0.14 |
4.90 | 4.75 | 4.75 | 120,453 |
| 10 Oct 23 |
4.73500 +0.13 |
4.83 | 4.55 | 4.55 | 127,654 |
| 09 Oct 23 |
4.61000 -0.46 |
5.05 | 4.56 | 5.05 | 194,272 |
| 06 Oct 23 |
5.07000 +0.52 |
5.26 | 4.41 | 4.54 | 233,087 |
| 05 Oct 23 |
4.55000 +0.31 |
4.56 | 4.19 | 4.19 | 274,652 |
| 04 Oct 23 |
4.24000 -0.23 |
4.43 | 4.16 | 4.43 | 131,121 |
| 03 Oct 23 |
4.47000 -0.05 |
4.72 | 4.36 | 4.42 | 195,982 |
| 02 Oct 23 |
4.52000 -0.27 |
4.76 | 4.30 | 4.76 | 220,251 |
| 29 Sep 23 |
4.79000 +0.01 |
4.82 | 4.47 | 4.77 | 271,346 |
| 28 Sep 23 |
4.78000 -0.84 |
5.58 | 4.73 | 5.58 | 262,452 |
| 27 Sep 23 |
5.62000 -0.77 |
6.49 | 5.60 | 6.47 | 142,980 |
| 26 Sep 23 |
6.39000 +0.32 |
6.83 | 6.06 | 6.06 | 165,778 |
| 25 Sep 23 |
6.07000 +0.07 |
6.31 | 5.92 | 6.00 | 149,085 |
| 22 Sep 23 |
6.00000 -0.14 |
6.14 | 5.95 | 6.14 | 86,759 |
| 21 Sep 23 |
6.14000 +0.16 |
6.20 | 5.86 | 5.93 | 135,956 |
| 20 Sep 23 |
5.98000 -0.06 |
6.15 | 5.98 | 6.07 | 132,469 |
| 19 Sep 23 |
6.04000 +0.02 |
6.10 | 5.82 | 6.02 | 179,893 |
| 18 Sep 23 |
6.02000 +0.01 |
6.03 | 5.88 | 5.99 | 136,826 |
| 15 Sep 23 |
6.01000 -0.02 |
6.26 | 5.96 | 6.03 | 469,708 |
| 14 Sep 23 |
6.03000 +0.05 |
6.12 | 5.87 | 6.00 | 174,313 |
| 13 Sep 23 |
5.98000 +0.03 |
6.00 | 5.85 | 5.95 | 148,919 |
| 12 Sep 23 |
5.95000 -0.09 |
6.09 | 5.92 | 6.05 | 118,841 |
| 11 Sep 23 |
6.04000 +0.07 |
6.10 | 5.94 | 6.00 | 116,834 |
| 08 Sep 23 |
5.97000 -0.03 |
6.09 | 5.92 | 6.00 | 103,320 |
| 07 Sep 23 |
6.00000 -0.04 |
6.10 | 5.96 | 6.00 | 124,405 |
| 06 Sep 23 |
6.04000 -0.12 |
6.16 | 5.76 | 6.16 | 290,311 |
| 05 Sep 23 |
6.16000 -0.04 |
6.30 | 5.95 | 6.22 | 213,819 |
| 01 Sep 23 |
6.20000 +0.33 |
6.27 | 5.92 | 5.92 | 103,787 |
| 31 Aug 23 |
5.87000 -0.41 |
6.37 | 5.85 | 6.28 | 332,149 |
| 30 Aug 23 |
6.28000 -0.02 |
6.42 | 6.22 | 6.31 | 62,023 |
| 29 Aug 23 |
6.30000 +0.22 |
6.32 | 6.01 | 6.04 | 124,475 |
| 28 Aug 23 |
6.08000 +0.07 |
6.21 | 5.99 | 6.03 | 101,077 |
| 25 Aug 23 |
6.01000 -0.40 |
6.45 | 5.98 | 6.42 | 135,108 |
| 24 Aug 23 |
6.41000 +0.02 |
6.45 | 6.34 | 6.39 | 75,690 |
| 23 Aug 23 |
6.39000 +0.05 |
6.41 | 6.30 | 6.37 | 110,940 |
| 22 Aug 23 |
6.34000 +0.10 |
6.41 | 6.20 | 6.32 | 198,870 |
| 21 Aug 23 |
6.24000 -0.08 |
6.51 | 6.18 | 6.31 | 205,074 |
| 18 Aug 23 |
6.32000 -0.06 |
6.57 | 6.30 | 6.30 | 138,498 |
| 17 Aug 23 |
6.38000 -0.09 |
6.50 | 6.28 | 6.45 | 228,358 |
| 16 Aug 23 |
6.47000 -0.11 |
6.63 | 6.37 | 6.54 | 516,222 |
| 15 Aug 23 |
6.58000 +0.05 |
6.97 | 6.40 | 6.56 | 312,331 |
| 14 Aug 23 |
6.53000 -0.16 |
6.71 | 6.36 | 6.63 | 178,521 |
| 11 Aug 23 |
6.69000 +0.01 |
6.81 | 6.50 | 6.75 | 470,766 |
| 10 Aug 23 |
6.68000 -0.11 |
6.93 | 6.58 | 6.87 | 214,461 |
| 09 Aug 23 |
6.79000 -0.08 |
7.05 | 6.58 | 6.83 | 58,871 |
| 08 Aug 23 |
6.87000 +0.15 |
6.89 | 6.58 | 6.71 | 54,583 |
| 07 Aug 23 |
6.72000 -0.16 |
6.95 | 6.62 | 6.95 | 131,153 |
| 04 Aug 23 |
6.88000 +0.16 |
7.24 | 6.72 | 6.72 | 85,098 |
| 03 Aug 23 |
6.72000 -0.06 |
6.85 | 6.53 | 6.72 | 36,809 |
| 02 Aug 23 |
6.78000 -0.12 |
6.96 | 6.55 | 6.81 | 84,276 |
| 01 Aug 23 |
6.90000 -0.17 |
7.11 | 6.84 | 7.07 | 41,190 |
| 31 Jul 23 |
7.07000 -0.01 |
7.33 | 6.96 | 7.10 | 99,484 |
| 28 Jul 23 |
7.08000 +0.32 |
7.17 | 6.80 | 6.86 | 113,188 |
| 27 Jul 23 |
6.76000 -0.11 |
7.10 | 6.69 | 6.95 | 93,254 |
| 26 Jul 23 |
6.87000 +0.17 |
7.06 | 6.51 | 6.69 | 64,269 |
| 25 Jul 23 |
6.70000 -0.35 |
7.11 | 6.57 | 7.02 | 62,116 |
| 24 Jul 23 |
7.05000 +0.03 |
7.11 | 6.84 | 7.01 | 164,632 |
| 21 Jul 23 |
7.02000 +0.06 |
7.24 | 6.98 | 7.05 | 78,748 |
| 20 Jul 23 |
6.96000 -0.03 |
7.45 | 6.86 | 6.98 | 84,357 |
| 19 Jul 23 |
6.99000 +0.04 |
7.40 | 6.93 | 6.95 | 93,458 |
| 18 Jul 23 |
6.95000 -0.06 |
7.50 | 6.91 | 7.03 | 85,701 |
| 17 Jul 23 |
7.01000 +0.04 |
7.25 | 6.96 | 7.00 | 90,799 |
| 14 Jul 23 |
6.97000 -0.20 |
7.34 | 6.86 | 7.18 | 55,389 |
| 13 Jul 23 |
7.17000 -0.05 |
7.62 | 7.12 | 7.30 | 67,828 |
| 12 Jul 23 |
7.22000 +0.02 |
7.35 | 7.11 | 7.34 | 68,864 |
| 11 Jul 23 |
7.20000 +0.19 |
7.90 | 7.05 | 7.05 | 77,458 |
| 10 Jul 23 |
7.01000 +0.32 |
7.17 | 6.63 | 6.69 | 56,689 |
| 07 Jul 23 |
6.69000 +0.36 |
6.75 | 6.32 | 6.32 | 77,861 |
| 06 Jul 23 |
6.33000 -0.33 |
6.62 | 6.23 | 6.54 | 132,367 |
| 05 Jul 23 |
6.66000 +0.21 |
6.78 | 6.28 | 6.45 | 115,839 |
| 03 Jul 23 |
6.45000 -0.40 |
6.81 | 6.22 | 6.74 | 144,271 |
| 30 Jun 23 |
6.85000 +0.11 |
7.00 | 6.58 | 6.80 | 475,024 |
| 29 Jun 23 |
6.74000 -0.16 |
7.04 | 6.58 | 6.84 | 177,309 |
| 28 Jun 23 |
6.90000 +0.09 |
6.98 | 6.69 | 6.78 | 66,895 |
| 27 Jun 23 |
6.81000 +0.30 |
6.91 | 6.40 | 6.51 | 119,484 |
| 26 Jun 23 |
6.51000 -0.29 |
6.93 | 6.40 | 6.76 | 227,444 |
| 23 Jun 23 |
6.80000 -0.02 |
7.06 | 6.42 | 6.71 | 335,931 |
| 22 Jun 23 |
6.82000 -0.37 |
7.28 | 6.72 | 7.28 | 103,704 |
| 21 Jun 23 |
7.19000 -0.41 |
7.64 | 6.98 | 7.53 | 128,778 |
| 20 Jun 23 |
7.60000 -0.02 |
7.80 | 7.23 | 7.60 | 146,757 |
| 16 Jun 23 |
7.62000 +0.23 |
8.83 | 7.43 | 7.54 | 353,739 |
| 15 Jun 23 |
7.39000 +0.80 |
7.48 | 6.49 | 6.62 | 105,773 |
| 14 Jun 23 |
6.59000 -0.18 |
6.87 | 6.08 | 6.81 | 382,735 |
| 13 Jun 23 |
6.77000 -0.08 |
7.00 | 6.77 | 6.85 | 165,752 |
| 12 Jun 23 |
6.85000 +0.26 |
7.09 | 6.58 | 6.58 | 225,171 |
| 09 Jun 23 |
6.59000 -0.03 |
6.76 | 6.51 | 6.59 | 109,276 |
| 08 Jun 23 |
6.62000 -0.46 |
7.12 | 6.23 | 7.11 | 119,944 |
| 07 Jun 23 |
7.08000 -0.28 |
7.59 | 7.00 | 7.44 | 158,535 |
| 06 Jun 23 |
7.36000 -0.05 |
7.51 | 6.96 | 7.42 | 272,926 |
| 05 Jun 23 |
7.41000 -0.15 |
7.76 | 7.38 | 7.54 | 302,989 |
| 02 Jun 23 |
7.56000 +0.01 |
7.66 | 7.32 | 7.62 | 131,680 |
| 01 Jun 23 |
7.55000 +0.17 |
7.97 | 7.28 | 7.38 | 304,591 |
| 31 May 23 |
7.38000 +0.86 |
7.49 | 6.50 | 6.55 | 680,849 |
| 30 May 23 |
6.52000 +0.32 |
6.70 | 6.17 | 6.25 | 249,649 |
| 26 May 23 |
6.20000 +0.08 |
6.24 | 6.04 | 6.12 | 53,509 |
| 25 May 23 |
6.12000 -0.19 |
6.34 | 6.02 | 6.31 | 80,138 |
| 24 May 23 |
6.31000 +0.02 |
6.39 | 6.00 | 6.24 | 93,956 |
| 23 May 23 |
6.29000 +0.22 |
6.47 | 6.00 | 6.02 | 122,361 |
| 22 May 23 |
6.07000 +0.40 |
6.25 | 5.67 | 5.67 | 82,583 |
| 19 May 23 |
5.67000 +0.13 |
5.80 | 5.39 | 5.68 | 114,863 |
| 18 May 23 |
5.54000 -0.11 |
5.76 | 5.29 | 5.64 | 171,546 |
| 17 May 23 |
5.65000 +0.06 |
5.68 | 5.36 | 5.64 | 85,423 |
| 16 May 23 |
5.59000 -0.26 |
5.70 | 5.27 | 5.59 | 109,738 |
| 15 May 23 |
5.85000 +0.17 |
5.96 | 5.52 | 5.74 | 133,995 |
| 12 May 23 |
5.68000 -0.17 |
6.13 | 5.60 | 5.72 | 136,532 |
| 11 May 23 |
5.85000 +0.06 |
5.99 | 5.20 | 5.99 | 84,293 |
| 10 May 23 |
5.79000 +0.04 |
5.98 | 5.49 | 5.75 | 139,281 |
| 09 May 23 |
5.75000 +0.32 |
5.79 | 5.21 | 5.40 | 196,904 |
| 08 May 23 |
5.43000 +0.25 |
5.74 | 5.09 | 5.18 | 180,344 |
| 05 May 23 |
5.18000 +0.21 |
5.39 | 4.97 | 4.97 | 87,800 |
| 04 May 23 |
4.97000 +0.06 |
5.03 | 4.79 | 4.90 | 100,751 |
| 03 May 23 |
4.91000 -0.48 |
5.93 | 4.80 | 5.40 | 194,580 |
| 02 May 23 |
5.39000 +0.15 |
5.70 | 5.22 | 5.22 | 177,215 |
| 01 May 23 |
5.24000 +0.70 |
5.24 | 4.54 | 4.62 | 954,432 |
| 28 Apr 23 |
4.54000 +0.01 |
4.71 | 4.46 | 4.52 | 696,824 |
| 27 Apr 23 |
4.53000 -0.07 |
4.65 | 4.40 | 4.62 | 672,448 |
| 26 Apr 23 |
4.60000 -0.04 |
4.70 | 4.41 | 4.68 | 254,752 |
| 25 Apr 23 |
4.64000 -0.47 |
5.11 | 4.62 | 5.07 | 170,974 |
| 24 Apr 23 |
5.11000 -0.61 |
5.71 | 5.00 | 5.67 | 117,373 |
| 21 Apr 23 |
5.72000 -0.32 |
6.30 | 5.66 | 5.96 | 103,421 |
| 20 Apr 23 |
6.04000 -0.49 |
6.51 | 5.82 | 6.43 | 114,586 |
| 19 Apr 23 |
6.53000 -0.17 |
6.79 | 6.32 | 6.62 | 245,700 |
| 18 Apr 23 |
6.70000 -0.31 |
7.09 | 6.60 | 7.06 | 71,663 |
| 17 Apr 23 |
7.01000 +0.16 |
7.30 | 6.85 | 6.93 | 126,375 |
| 14 Apr 23 |
6.85000 -0.72 |
8.09 | 6.84 | 7.57 | 1,081,008 |
| 13 Apr 23 |
7.57000 +0.07 |
7.95 | 7.36 | 7.45 | 262,032 |
| 12 Apr 23 |
7.50000 -0.63 |
8.32 | 7.34 | 8.26 | 44,615 |
| 11 Apr 23 |
8.13000 -0.03 |
8.27 | 8.01 | 8.26 | 72,635 |
| 10 Apr 23 |
8.16000 +0.03 |
8.52 | 8.05 | 8.12 | 288,875 |
| 06 Apr 23 |
8.13000 +0.29 |
8.16 | 7.85 | 7.88 | 60,445 |
| 05 Apr 23 |
7.84000 -0.14 |
8.03 | 7.72 | 7.89 | 99,429 |
| 04 Apr 23 |
7.98000 -0.42 |
8.56 | 7.91 | 8.35 | 160,553 |
| 03 Apr 23 |
8.40000 +0.61 |
8.69 | 7.75 | 7.88 | 161,736 |
| 31 Mar 23 |
7.79000 +0.43 |
8.05 | 7.40 | 7.40 | 174,607 |
| 30 Mar 23 |
7.36000 -0.16 |
7.69 | 7.23 | 7.50 | 78,271 |
| 29 Mar 23 |
7.52000 +0.75 |
7.54 | 6.66 | 6.83 | 135,008 |
| 28 Mar 23 |
6.77000 +0.07 |
6.88 | 6.66 | 6.69 | 67,087 |
| 27 Mar 23 |
6.70000 -0.04 |
7.12 | 6.53 | 6.79 | 54,259 |
| 24 Mar 23 |
6.74000 -0.22 |
6.97 | 6.51 | 6.92 | 132,553 |
| 23 Mar 23 |
6.96000 -0.04 |
7.18 | 6.63 | 7.09 | 174,460 |
| 22 Mar 23 |
7.00000 +0.22 |
7.29 | 6.50 | 6.73 | 134,527 |
| 21 Mar 23 |
6.78000 -0.16 |
7.17 | 6.68 | 6.99 | 61,818 |
| 20 Mar 23 |
6.94000 -0.28 |
7.42 | 6.86 | 7.22 | 78,227 |
| 17 Mar 23 |
7.22000 +0.21 |
7.35 | 6.70 | 6.87 | 148,294 |
| 16 Mar 23 |
7.01000 +0.48 |
7.04 | 6.29 | 6.37 | 116,790 |
| 15 Mar 23 |
6.53000 +0.21 |
6.65 | 6.08 | 6.09 | 59,286 |
| 14 Mar 23 |
6.32000 +0.37 |
6.39 | 5.92 | 6.21 | 77,524 |
| 13 Mar 23 |
5.95000 -0.06 |
6.49 | 5.74 | 5.88 | 91,880 |
| 10 Mar 23 |
6.01000 -0.21 |
6.43 | 5.78 | 6.16 | 234,946 |
| 09 Mar 23 |
6.22000 -0.53 |
6.73 | 6.07 | 6.73 | 199,845 |
| 08 Mar 23 |
6.75000 +0.46 |
6.95 | 6.33 | 6.38 | 178,361 |
| 07 Mar 23 |
6.29000 +0.13 |
6.49 | 6.15 | 6.15 | 59,075 |
| 06 Mar 23 |
6.16000 -0.16 |
6.44 | 5.90 | 6.44 | 91,950 |
| 03 Mar 23 |
6.31500 +0.11 |
6.40 | 6.20 | 6.23 | 57,706 |
| 02 Mar 23 |
6.21000 +0.05 |
6.25 | 6.06 | 6.08 | 47,623 |
| 01 Mar 23 |
6.16000 +0.08 |
6.32 | 6.03 | 6.11 | 75,987 |
| 28 Feb 23 |
6.08000 +0.04 |
6.27 | 6.02 | 6.04 | 68,104 |
| 27 Feb 23 |
6.04000 -0.04 |
6.25 | 5.97 | 6.15 | 78,977 |
| 24 Feb 23 |
6.08000 -0.33 |
6.53 | 6.03 | 6.26 | 78,626 |
| 23 Feb 23 |
6.41000 +0.03 |
6.59 | 6.26 | 6.40 | 65,083 |
| 22 Feb 23 |
6.38000 -0.08 |
6.59 | 6.26 | 6.59 | 105,879 |
| 21 Feb 23 |
6.46000 -0.44 |
6.95 | 6.43 | 6.72 | 203,912 |
| 17 Feb 23 |
6.90000 +0.08 |
6.91 | 6.72 | 6.89 | 89,037 |
| 16 Feb 23 |
6.82000 +0.00 |
6.95 | 6.70 | 6.73 | 65,996 |
| 15 Feb 23 |
6.82000 +0.02 |
7.02 | 6.71 | 6.71 | 274,169 |
| 14 Feb 23 |
6.80000 +0.21 |
6.86 | 6.43 | 6.51 | 63,329 |
| 13 Feb 23 |
6.59000 -0.31 |
7.09 | 6.50 | 6.88 | 94,183 |
| 10 Feb 23 |
6.90000 -0.09 |
7.17 | 6.80 | 6.96 | 45,215 |
| 09 Feb 23 |
6.99000 -0.44 |
7.50 | 6.89 | 7.50 | 86,346 |
| 08 Feb 23 |
7.43000 -0.28 |
7.82 | 7.35 | 7.81 | 52,313 |
| 07 Feb 23 |
7.71000 +0.07 |
7.81 | 7.15 | 7.70 | 105,045 |
| 06 Feb 23 |
7.64000 -0.57 |
8.15 | 7.60 | 8.00 | 54,322 |
| 03 Feb 23 |
8.21000 +1.08 |
8.50 | 7.15 | 7.15 | 220,418 |
| 02 Feb 23 |
7.13000 -0.10 |
7.55 | 6.95 | 7.35 | 1,347,385 |
| 01 Feb 23 |
7.23000 -0.17 |
7.51 | 7.02 | 7.30 | 121,437 |
| 31 Jan 23 |
7.40000 +0.38 |
7.44 | 7.02 | 7.03 | 192,244 |
| 30 Jan 23 |
7.02000 -0.43 |
7.39 | 6.90 | 7.39 | 289,655 |
| 27 Jan 23 |
7.45000 +0.62 |
7.60 | 6.81 | 6.81 | 186,694 |
| 26 Jan 23 |
6.83000 -0.15 |
7.10 | 6.76 | 7.04 | 35,352 |
| 25 Jan 23 |
6.98000 +0.14 |
7.01 | 6.67 | 6.80 | 50,579 |
| 24 Jan 23 |
6.84000 -0.30 |
7.43 | 6.54 | 7.03 | 119,129 |
| 23 Jan 23 |
7.14000 -0.13 |
7.37 | 7.01 | 7.01 | 76,767 |
| 20 Jan 23 |
7.27000 +0.12 |
7.43 | 6.89 | 7.29 | 71,469 |
| 19 Jan 23 |
7.15000 -0.36 |
7.60 | 6.96 | 7.45 | 64,174 |
| 18 Jan 23 |
7.51000 -0.37 |
8.31 | 7.43 | 7.94 | 61,928 |
| 17 Jan 23 |
7.88000 +0.07 |
7.99 | 7.52 | 7.73 | 39,390 |
| 13 Jan 23 |
7.81000 +0.21 |
8.13 | 7.47 | 7.47 | 75,390 |
| 12 Jan 23 |
7.60000 +0.70 |
7.64 | 6.64 | 6.89 | 118,669 |
| 11 Jan 23 |
6.90000 -0.08 |
7.24 | 6.57 | 6.98 | 157,053 |
| 10 Jan 23 |
6.98000 +0.16 |
7.20 | 6.75 | 6.75 | 214,880 |
| 09 Jan 23 |
6.82000 -1.14 |
8.06 | 6.40 | 8.06 | 761,768 |
| 06 Jan 23 |
7.96000 +0.26 |
7.99 | 7.40 | 7.60 | 58,840 |
| 05 Jan 23 |
7.70000 -0.05 |
7.90 | 7.50 | 7.71 | 74,824 |
| 04 Jan 23 |
7.75000 -0.03 |
7.86 | 7.36 | 7.86 | 90,873 |
| 03 Jan 23 |
7.78000 +0.17 |
8.57 | 7.54 | 8.28 | 127,163 |
| 30 Dec 22 |
7.61000 +0.29 |
7.72 | 7.16 | 7.23 | 141,100 |
| 29 Dec 22 |
7.32000 +0.61 |
7.51 | 6.66 | 6.82 | 85,853 |
| 28 Dec 22 |
6.71000 -0.08 |
7.10 | 6.70 | 6.71 | 85,355 |
| 27 Dec 22 |
6.79000 -1.15 |
8.00 | 6.73 | 7.94 | 189,416 |
| 23 Dec 22 |
7.94000 -0.44 |
8.34 | 7.85 | 8.34 | 71,245 |
| 22 Dec 22 |
8.38000 +0.04 |
8.54 | 7.97 | 8.20 | 130,064 |
| 21 Dec 22 |
8.34000 -0.09 |
8.93 | 8.19 | 8.53 | 106,567 |
| 20 Dec 22 |
8.43000 +0.06 |
8.48 | 8.28 | 8.31 | 130,321 |
| 19 Dec 22 |
8.37000 -0.79 |
9.12 | 8.15 | 9.12 | 109,747 |
| 16 Dec 22 |
9.16000 -0.32 |
9.48 | 8.54 | 9.26 | 304,386 |
| 15 Dec 22 |
9.48000 +0.16 |
9.52 | 9.09 | 9.25 | 117,389 |
| 14 Dec 22 |
9.32000 +0.29 |
9.52 | 8.61 | 9.01 | 213,632 |
| 13 Dec 22 |
9.03000 +0.24 |
9.56 | 8.73 | 9.16 | 129,795 |
| 12 Dec 22 |
8.79000 +0.21 |
9.09 | 8.26 | 8.62 | 60,520 |
| 09 Dec 22 |
8.58000 -0.87 |
9.65 | 8.57 | 9.41 | 185,328 |
| 08 Dec 22 |
9.45000 +0.43 |
9.46 | 8.88 | 9.20 | 111,123 |
| 07 Dec 22 |
9.02000 -0.11 |
9.14 | 8.59 | 9.12 | 86,142 |
| 06 Dec 22 |
9.13000 -0.30 |
9.46 | 8.70 | 9.36 | 194,510 |
| 05 Dec 22 |
9.43000 -0.29 |
9.72 | 9.02 | 9.70 | 112,798 |
| 02 Dec 22 |
9.72000 +0.83 |
9.83 | 8.48 | 8.56 | 260,264 |
| 01 Dec 22 |
8.89000 +0.41 |
8.94 | 8.27 | 8.52 | 89,644 |
| 30 Nov 22 |
8.48000 +0.04 |
8.67 | 8.16 | 8.48 | 135,338 |
| 29 Nov 22 |
8.44000 -0.09 |
9.12 | 8.39 | 8.58 | 81,992 |
| 28 Nov 22 |
8.53000 +0.05 |
8.75 | 8.15 | 8.49 | 67,721 |
| 25 Nov 22 |
8.48000 -0.17 |
9.11 | 7.95 | 8.75 | 36,865 |
| 23 Nov 22 |
8.65000 +0.21 |
9.08 | 8.31 | 8.33 | 51,384 |
| 22 Nov 22 |
8.44000 +0.29 |
8.50 | 7.99 | 8.17 | 84,552 |
| 21 Nov 22 |
8.15000 -1.04 |
9.21 | 8.00 | 9.21 | 135,075 |
| 18 Nov 22 |
9.19000 -0.08 |
9.55 | 8.92 | 9.53 | 106,513 |
| 17 Nov 22 |
9.27000 +0.01 |
10.02 | 8.98 | 9.01 | 193,530 |
| 16 Nov 22 |
9.26000 -0.16 |
10.24 | 9.10 | 9.36 | 107,149 |
| 15 Nov 22 |
9.42000 +0.00 |
10.20 | 9.12 | 9.47 | 135,597 |
| 14 Nov 22 |
9.42000 +0.35 |
10.96 | 8.85 | 8.93 | 362,846 |
| 11 Nov 22 |
9.07000 +1.07 |
9.21 | 7.85 | 8.00 | 171,218 |
| 10 Nov 22 |
8.00000 +0.40 |
8.76 | 7.19 | 7.87 | 142,054 |
| 09 Nov 22 |
7.60000 -0.35 |
8.04 | 7.45 | 7.89 | 907,602 |
| 08 Nov 22 |
7.95000 -0.31 |
8.80 | 7.76 | 8.44 | 145,284 |
| 07 Nov 22 |
8.26000 +0.03 |
8.77 | 7.97 | 8.32 | 71,702 |
| 04 Nov 22 |
8.23000 -0.03 |
8.33 | 7.70 | 8.26 | 116,519 |
| 03 Nov 22 |
8.26000 +0.20 |
8.48 | 7.82 | 7.82 | 77,834 |
| 02 Nov 22 |
8.06000 -0.97 |
8.95 | 8.05 | 8.95 | 85,485 |
| 01 Nov 22 |
9.03000 -0.17 |
9.41 | 8.75 | 9.33 | 89,042 |
| 31 Oct 22 |
9.20000 +0.52 |
9.57 | 8.50 | 8.62 | 238,286 |
| 28 Oct 22 |
8.68000 +0.66 |
8.78 | 8.05 | 8.17 | 259,876 |
| 27 Oct 22 |
8.02000 +0.11 |
8.18 | 7.63 | 7.98 | 134,142 |
| 26 Oct 22 |
7.91000 +0.03 |
8.57 | 7.55 | 7.97 | 103,317 |
| 25 Oct 22 |
7.88000 +0.05 |
8.20 | 7.40 | 7.85 | 78,560 |
| 24 Oct 22 |
7.83000 +0.05 |
7.97 | 7.26 | 7.76 | 65,867 |
| 21 Oct 22 |
7.78000 +0.39 |
7.90 | 7.21 | 7.50 | 117,482 |
| 20 Oct 22 |
7.39000 -0.19 |
7.70 | 7.12 | 7.57 | 107,374 |
| 19 Oct 22 |
7.58000 -0.71 |
8.20 | 7.51 | 8.20 | 102,930 |
| 18 Oct 22 |
8.29000 +0.18 |
8.49 | 7.96 | 8.33 | 93,913 |
| 17 Oct 22 |
8.11000 +0.34 |
8.28 | 7.75 | 7.87 | 341,696 |
| 14 Oct 22 |
7.77000 -0.09 |
8.16 | 7.62 | 7.94 | 97,188 |
| 13 Oct 22 |
7.86000 +0.85 |
7.89 | 6.97 | 7.14 | 257,229 |
| 12 Oct 22 |
7.01000 -0.10 |
7.14 | 6.80 | 7.10 | 82,596 |
| 11 Oct 22 |
7.11000 +0.15 |
7.22 | 6.51 | 6.92 | 291,986 |
| 10 Oct 22 |
6.96000 -0.33 |
7.40 | 6.63 | 7.29 | 171,705 |
| 07 Oct 22 |
7.29000 -0.64 |
7.88 | 7.27 | 7.81 | 84,076 |
| 06 Oct 22 |
7.93000 -0.39 |
8.34 | 7.70 | 8.27 | 95,031 |
| 05 Oct 22 |
8.32000 +0.07 |
8.38 | 7.96 | 8.09 | 69,295 |
| 04 Oct 22 |
8.25000 +0.69 |
8.27 | 7.61 | 7.67 | 113,285 |
| 03 Oct 22 |
7.56000 -0.61 |
8.31 | 7.53 | 8.31 | 174,963 |
| 30 Sep 22 |
8.17000 +0.33 |
9.10 | 7.86 | 7.89 | 1,805,516 |
| 29 Sep 22 |
7.84000 -0.48 |
8.25 | 7.78 | 8.23 | 84,614 |
| 28 Sep 22 |
8.32000 +0.56 |
8.45 | 7.77 | 7.90 | 267,314 |
| 27 Sep 22 |
7.76000 +0.38 |
7.80 | 7.41 | 7.48 | 154,856 |
| 26 Sep 22 |
7.38000 +0.09 |
7.61 | 7.17 | 7.20 | 164,716 |
| 23 Sep 22 |
7.29000 -0.32 |
7.63 | 7.11 | 7.45 | 298,275 |
| 22 Sep 22 |
7.61000 -0.05 |
7.70 | 7.19 | 7.61 | 322,436 |
| 21 Sep 22 |
7.66000 -0.06 |
8.12 | 7.53 | 7.74 | 229,584 |
| 20 Sep 22 |
7.72000 +0.24 |
7.83 | 7.29 | 7.30 | 509,171 |
| 19 Sep 22 |
7.48000 +0.31 |
7.75 | 6.67 | 7.03 | 430,962 |
| 16 Sep 22 |
7.17000 -0.81 |
7.79 | 6.88 | 7.79 | 929,985 |
| 15 Sep 22 |
7.98000 -0.02 |
8.34 | 7.79 | 8.00 | 465,596 |
| 14 Sep 22 |
8.00000 +0.18 |
8.28 | 7.57 | 7.82 | 504,106 |
| 13 Sep 22 |
7.82000 -0.56 |
8.32 | 7.71 | 8.01 | 165,816 |
| 12 Sep 22 |
8.38000 -0.68 |
9.38 | 8.24 | 9.23 | 226,706 |
| 09 Sep 22 |
9.06000 -0.04 |
9.61 | 8.91 | 9.21 | 141,841 |
| 08 Sep 22 |
9.10000 +0.17 |
9.25 | 8.73 | 8.76 | 166,625 |
| 07 Sep 22 |
8.93000 +0.77 |
8.96 | 8.08 | 8.23 | 128,648 |
| 06 Sep 22 |
8.16000 +0.09 |
8.49 | 7.65 | 8.37 | 210,065 |
| 02 Sep 22 |
8.07000 -0.21 |
8.75 | 7.97 | 8.39 | 108,020 |
| 01 Sep 22 |
8.28000 +0.36 |
8.34 | 7.68 | 7.86 | 106,354 |
| 31 Aug 22 |
7.92000 +0.01 |
8.03 | 7.47 | 7.91 | 124,400 |
| 30 Aug 22 |
7.91000 -0.91 |
9.07 | 7.86 | 8.87 | 216,168 |
| 29 Aug 22 |
8.82000 +0.21 |
9.44 | 8.55 | 8.60 | 254,074 |
| 26 Aug 22 |
8.61000 -0.31 |
9.00 | 8.48 | 8.93 | 303,595 |
| 25 Aug 22 |
8.92000 -0.38 |
9.55 | 8.64 | 9.41 | 111,691 |
| 24 Aug 22 |
9.30000 +0.29 |
9.57 | 8.91 | 9.07 | 141,217 |
| 23 Aug 22 |
9.01000 +0.15 |
9.44 | 8.82 | 9.05 | 168,044 |
| 22 Aug 22 |
8.86000 -0.14 |
9.10 | 8.70 | 9.00 | 350,515 |
| 19 Aug 22 |
9.00000 -0.11 |
9.19 | 8.60 | 9.00 | 193,357 |
| 18 Aug 22 |
9.11000 +0.09 |
9.40 | 8.63 | 9.00 | 116,044 |
| 17 Aug 22 |
9.02000 -0.61 |
9.90 | 8.89 | 9.37 | 117,305 |
| 16 Aug 22 |
9.63000 -0.31 |
10.26 | 9.36 | 9.89 | 106,617 |
| 15 Aug 22 |
9.94000 -0.09 |
10.95 | 9.54 | 10.57 | 176,231 |
| 12 Aug 22 |
10.03000 +0.87 |
10.65 | 9.18 | 9.18 | 383,061 |
| 11 Aug 22 |
9.16000 +0.45 |
9.44 | 8.24 | 9.44 | 482,325 |
| 10 Aug 22 |
8.71000 +0.47 |
9.34 | 8.37 | 8.62 | 262,503 |
| 09 Aug 22 |
8.24000 -1.23 |
9.34 | 7.89 | 9.34 | 260,366 |
| 08 Aug 22 |
9.47000 +0.20 |
9.89 | 8.85 | 9.45 | 218,845 |
| 05 Aug 22 |
9.27000 +0.27 |
10.05 | 8.91 | 8.94 | 169,177 |
| 04 Aug 22 |
9.00000 +0.04 |
9.18 | 8.83 | 9.10 | 85,801 |
| 03 Aug 22 |
8.96000 -0.27 |
9.90 | 8.91 | 9.24 | 143,415 |
| 02 Aug 22 |
9.23000 +0.75 |
9.40 | 8.30 | 8.30 | 96,063 |
| 01 Aug 22 |
8.48000 -0.59 |
9.60 | 8.41 | 8.87 | 104,449 |
| 29 Jul 22 |
9.07000 -0.08 |
9.43 | 8.91 | 9.12 | 70,765 |
| 28 Jul 22 |
9.15000 -1.59 |
10.85 | 8.84 | 10.85 | 194,587 |
| 27 Jul 22 |
10.74000 +0.11 |
10.88 | 10.03 | 10.77 | 51,606 |
| 26 Jul 22 |
10.63000 +0.08 |
11.02 | 10.26 | 10.40 | 60,933 |
| 25 Jul 22 |
10.55000 -0.02 |
10.94 | 10.11 | 10.67 | 64,011 |
| 22 Jul 22 |
10.57000 -1.09 |
11.91 | 10.53 | 11.69 | 73,584 |
| 21 Jul 22 |
11.66000 -0.37 |
12.24 | 11.45 | 11.99 | 99,087 |
| 20 Jul 22 |
12.03000 +0.95 |
12.37 | 10.90 | 11.06 | 188,956 |
| 19 Jul 22 |
11.08000 +1.36 |
11.36 | 9.77 | 9.88 | 141,998 |
| 18 Jul 22 |
9.72000 -0.53 |
10.84 | 9.61 | 10.38 | 110,300 |
| 15 Jul 22 |
10.25000 +0.10 |
10.44 | 9.69 | 10.44 | 137,345 |
| 14 Jul 22 |
10.15000 -0.20 |
10.81 | 10.11 | 10.14 | 81,648 |
| 13 Jul 22 |
10.35000 +0.09 |
10.93 | 9.57 | 10.02 | 125,215 |
| 12 Jul 22 |
10.26000 -0.40 |
11.17 | 9.97 | 10.72 | 118,247 |
| 11 Jul 22 |
10.66000 -1.07 |
11.77 | 10.63 | 11.64 | 126,790 |
| 08 Jul 22 |
11.73000 -0.43 |
12.62 | 11.61 | 12.04 | 145,644 |
| 07 Jul 22 |
12.16000 +0.55 |
12.31 | 11.37 | 11.65 | 96,096 |
| 06 Jul 22 |
11.61000 +1.02 |
11.83 | 10.60 | 10.60 | 110,247 |
| 05 Jul 22 |
10.59000 +0.48 |
10.65 | 9.85 | 9.85 | 129,672 |
| 01 Jul 22 |
10.11000 +0.44 |
10.20 | 9.69 | 9.77 | 64,294 |
| 30 Jun 22 |
9.67000 -0.12 |
10.04 | 9.57 | 9.57 | 131,276 |
| 29 Jun 22 |
9.79000 +0.22 |
10.15 | 8.91 | 9.48 | 117,798 |
| 28 Jun 22 |
9.57000 -0.49 |
10.09 | 9.05 | 9.91 | 123,460 |
| 27 Jun 22 |
10.06000 -0.18 |
10.61 | 9.45 | 10.29 | 137,576 |
| 24 Jun 22 |
10.24000 +0.73 |
10.29 | 8.49 | 9.66 | 811,089 |
| 23 Jun 22 |
9.51000 +0.99 |
9.69 | 8.34 | 8.55 | 156,034 |
| 22 Jun 22 |
8.52000 +0.84 |
9.23 | 7.08 | 7.50 | 549,673 |
| 21 Jun 22 |
7.68000 +0.79 |
7.94 | 6.41 | 6.98 | 409,070 |
| 17 Jun 22 |
6.89000 +0.74 |
7.17 | 6.24 | 6.24 | 532,383 |
| 16 Jun 22 |
6.15000 -1.51 |
7.66 | 6.05 | 7.32 | 622,877 |
| 15 Jun 22 |
7.66000 +0.42 |
7.96 | 7.20 | 7.32 | 528,620 |
| 14 Jun 22 |
7.24000 +0.35 |
7.26 | 6.88 | 6.94 | 109,291 |
| 13 Jun 22 |
6.89000 -0.46 |
7.13 | 6.61 | 7.13 | 216,905 |
| 10 Jun 22 |
7.35000 -0.45 |
7.57 | 7.07 | 7.57 | 142,131 |
| 09 Jun 22 |
7.80000 -0.52 |
8.35 | 7.76 | 8.31 | 102,779 |
| 08 Jun 22 |
8.32000 -0.32 |
8.74 | 8.10 | 8.63 | 147,049 |
| 07 Jun 22 |
8.64000 +0.45 |
8.66 | 7.99 | 8.08 | 435,116 |
| 06 Jun 22 |
8.19000 +0.50 |
8.21 | 7.56 | 7.84 | 533,528 |
| 03 Jun 22 |
7.69000 +0.29 |
8.15 | 7.24 | 7.31 | 353,161 |
| 02 Jun 22 |
7.40000 +0.17 |
7.41 | 6.91 | 7.15 | 140,744 |
| 01 Jun 22 |
7.23000 -0.51 |
7.90 | 7.20 | 7.68 | 129,864 |
| 31 May 22 |
7.74000 -0.36 |
8.19 | 7.51 | 8.03 | 249,241 |
| 27 May 22 |
8.10000 +0.32 |
8.22 | 7.53 | 7.84 | 126,483 |
| 26 May 22 |
7.78000 +0.32 |
8.03 | 7.19 | 7.44 | 151,115 |
| 25 May 22 |
7.46000 -0.32 |
8.10 | 7.29 | 7.79 | 164,109 |
| 24 May 22 |
7.78000 -0.26 |
8.14 | 7.76 | 8.09 | 203,901 |
| 23 May 22 |
8.04000 -0.31 |
8.65 | 7.49 | 8.41 | 208,454 |
| 20 May 22 |
8.35000 +0.18 |
8.59 | 7.89 | 8.38 | 76,091 |
| 19 May 22 |
8.17000 +0.00 |
8.50 | 7.85 | 8.15 | 141,409 |
| 18 May 22 |
8.17000 -0.42 |
8.76 | 7.91 | 8.28 | 129,573 |
| 17 May 22 |
8.59000 +0.96 |
8.99 | 7.79 | 7.79 | 159,895 |
| 16 May 22 |
7.63000 -0.56 |
8.24 | 7.41 | 8.24 | 178,919 |
| 13 May 22 |
8.19000 +0.46 |
8.80 | 7.55 | 7.73 | 238,848 |
| 12 May 22 |
7.73000 -0.18 |
8.58 | 7.22 | 7.76 | 274,463 |
| 11 May 22 |
7.91000 -1.51 |
10.52 | 7.83 | 9.57 | 208,365 |
| 10 May 22 |
9.42000 -0.49 |
10.47 | 9.27 | 10.16 | 133,720 |
| 09 May 22 |
9.91000 -1.66 |
11.49 | 9.80 | 11.13 | 158,955 |
| 06 May 22 |
11.57000 -0.33 |
11.98 | 11.05 | 11.74 | 95,084 |
| 05 May 22 |
11.90000 -0.34 |
12.41 | 11.61 | 12.08 | 99,379 |
| 04 May 22 |
12.24000 +0.24 |
12.28 | 10.69 | 12.09 | 138,942 |
| 03 May 22 |
12.00000 +0.05 |
12.43 | 11.60 | 11.96 | 104,821 |
| 02 May 22 |
11.95000 +1.05 |
12.13 | 10.78 | 10.85 | 191,338 |
| 29 Apr 22 |
10.90000 -0.24 |
11.56 | 10.67 | 11.13 | 113,694 |
| 28 Apr 22 |
11.14000 -0.52 |
12.03 | 10.53 | 11.74 | 143,787 |
| 27 Apr 22 |
11.66000 -0.45 |
12.45 | 11.58 | 12.00 | 121,781 |
| 26 Apr 22 |
12.11000 -0.74 |
13.89 | 12.00 | 13.15 | 173,529 |
| 25 Apr 22 |
12.85000 +0.35 |
12.97 | 12.13 | 12.36 | 96,561 |
| 22 Apr 22 |
12.50000 -0.25 |
12.96 | 12.35 | 12.64 | 211,178 |
| 21 Apr 22 |
12.75000 -0.53 |
13.50 | 12.69 | 13.50 | 110,905 |
| 20 Apr 22 |
13.28000 +0.27 |
13.44 | 12.35 | 13.07 | 119,915 |
| 19 Apr 22 |
13.01000 -0.14 |
13.74 | 12.69 | 13.05 | 207,937 |
| 18 Apr 22 |
13.15000 -0.52 |
13.51 | 12.30 | 13.51 | 115,979 |
| 14 Apr 22 |
13.67000 -0.20 |
13.88 | 13.32 | 13.88 | 87,612 |
| 13 Apr 22 |
13.87000 +1.13 |
14.19 | 12.79 | 12.81 | 162,201 |
| 12 Apr 22 |
12.74000 +0.01 |
13.14 | 12.37 | 13.04 | 129,561 |
| 11 Apr 22 |
12.73000 -0.18 |
12.98 | 12.01 | 12.71 | 216,752 |
| 08 Apr 22 |
12.91000 -0.14 |
13.66 | 12.46 | 12.97 | 115,059 |
| 07 Apr 22 |
13.05000 -0.61 |
14.22 | 12.77 | 13.68 | 232,192 |
| 06 Apr 22 |
13.66000 -0.43 |
14.22 | 12.96 | 13.87 | 134,900 |
| 05 Apr 22 |
14.09000 -0.90 |
15.52 | 13.77 | 15.04 | 173,367 |
| 04 Apr 22 |
14.99000 +0.27 |
15.19 | 14.32 | 14.74 | 118,412 |
| 01 Apr 22 |
14.72000 +0.70 |
14.83 | 13.88 | 14.01 | 228,259 |
| 31 Mar 22 |
14.02000 +0.47 |
14.51 | 13.42 | 13.53 | 168,382 |
| 30 Mar 22 |
13.55000 +0.87 |
14.10 | 11.68 | 12.60 | 228,281 |
| 29 Mar 22 |
12.68000 +1.78 |
12.90 | 11.01 | 11.01 | 204,094 |
| 28 Mar 22 |
10.90000 -0.32 |
11.39 | 10.76 | 11.22 | 211,848 |
| 25 Mar 22 |
11.22000 -0.42 |
11.77 | 10.99 | 11.77 | 131,054 |
| 24 Mar 22 |
11.64000 +0.14 |
11.76 | 11.15 | 11.51 | 131,654 |
| 23 Mar 22 |
11.50000 -0.35 |
12.11 | 11.29 | 11.75 | 174,751 |
| 22 Mar 22 |
11.85500 -0.70 |
13.13 | 11.67 | 12.51 | 655,467 |
| 21 Mar 22 |
12.55000 -1.42 |
13.89 | 12.45 | 13.70 | 687,393 |
| 18 Mar 22 |
13.97000 +0.41 |
14.89 | 13.40 | 13.52 | 2,542,432 |
| 17 Mar 22 |
13.56000 +0.56 |
13.84 | 12.55 | 12.67 | 870,326 |
| 16 Mar 22 |
13.00000 -0.96 |
14.96 | 12.52 | 14.13 | 855,899 |
| 15 Mar 22 |
13.96000 +0.68 |
14.12 | 13.47 | 13.50 | 254,210 |
| 14 Mar 22 |
13.28000 -1.00 |
14.92 | 13.11 | 14.28 | 422,919 |
| 11 Mar 22 |
14.28000 -0.04 |
15.40 | 14.24 | 14.64 | 314,210 |
| 10 Mar 22 |
14.32000 -0.62 |
15.05 | 13.70 | 14.58 | 296,731 |
| 09 Mar 22 |
14.94000 +0.80 |
15.48 | 14.56 | 14.61 | 259,984 |
| 08 Mar 22 |
14.14000 -0.31 |
15.09 | 13.68 | 13.93 | 281,880 |
| 07 Mar 22 |
14.45000 +1.41 |
15.19 | 13.00 | 13.00 | 529,013 |
| 04 Mar 22 |
13.04000 -0.12 |
13.69 | 12.36 | 12.85 | 293,856 |
| 03 Mar 22 |
13.16000 -0.69 |
14.25 | 13.08 | 13.98 | 163,732 |
| 02 Mar 22 |
13.85000 +0.44 |
14.00 | 13.25 | 13.47 | 248,531 |
| 01 Mar 22 |
13.41000 -0.93 |
15.24 | 13.19 | 14.28 | 260,128 |
| 28 Feb 22 |
14.34000 -0.74 |
15.54 | 14.04 | 14.97 | 345,368 |
| 25 Feb 22 |
15.08000 +0.41 |
15.24 | 14.00 | 14.79 | 258,139 |
| 24 Feb 22 |
14.67000 +1.19 |
14.72 | 12.27 | 12.81 | 367,516 |
| 23 Feb 22 |
13.48000 -0.32 |
14.02 | 13.10 | 14.02 | 219,007 |
| 22 Feb 22 |
13.80000 +0.20 |
15.11 | 13.43 | 13.43 | 340,739 |
| 18 Feb 22 |
13.60000 -0.61 |
14.00 | 12.92 | 13.95 | 189,294 |
| 17 Feb 22 |
14.21000 -0.29 |
14.96 | 13.60 | 14.23 | 150,308 |
| 16 Feb 22 |
14.50000 +0.02 |
14.69 | 13.71 | 14.25 | 227,550 |
| 15 Feb 22 |
14.48000 +1.57 |
14.76 | 13.06 | 13.26 | 206,939 |
| 14 Feb 22 |
12.91000 -0.14 |
13.29 | 12.58 | 13.03 | 100,324 |
| 11 Feb 22 |
13.05000 -0.90 |
13.97 | 12.74 | 13.94 | 162,786 |
| 10 Feb 22 |
13.95000 -1.14 |
15.31 | 13.79 | 14.23 | 283,716 |
| 09 Feb 22 |
15.09000 +1.31 |
15.53 | 13.71 | 13.98 | 330,169 |
| 08 Feb 22 |
13.78000 -0.02 |
13.98 | 13.21 | 13.40 | 404,215 |
| 07 Feb 22 |
13.80000 +0.93 |
14.15 | 12.54 | 12.92 | 342,058 |
| 04 Feb 22 |
12.87000 +0.34 |
13.18 | 12.27 | 12.66 | 247,474 |
| 03 Feb 22 |
12.53000 -0.74 |
13.24 | 12.42 | 12.72 | 220,896 |
| 02 Feb 22 |
13.27000 +0.01 |
13.97 | 12.76 | 13.26 | 270,023 |
| 01 Feb 22 |
13.26000 +0.60 |
13.37 | 12.09 | 12.70 | 316,827 |
| 31 Jan 22 |
12.66000 +1.93 |
12.83 | 10.86 | 10.87 | 294,760 |
| 28 Jan 22 |
10.73000 +0.37 |
10.73 | 9.82 | 10.29 | 311,709 |
| 27 Jan 22 |
10.36000 -0.60 |
11.21 | 10.04 | 11.18 | 321,594 |
| 26 Jan 22 |
10.96000 -0.38 |
11.73 | 10.77 | 11.57 | 245,857 |
| 25 Jan 22 |
11.34000 -1.24 |
12.51 | 10.93 | 12.17 | 446,718 |
| 24 Jan 22 |
12.58000 -0.22 |
12.79 | 11.70 | 12.40 | 333,519 |
| 21 Jan 22 |
12.80000 -1.15 |
14.01 | 12.65 | 13.65 | 244,815 |
| 20 Jan 22 |
13.95000 -0.33 |
15.82 | 13.85 | 14.41 | 467,162 |
| 19 Jan 22 |
14.28000 +0.21 |
14.94 | 13.82 | 14.07 | 167,510 |
| 18 Jan 22 |
14.07000 -0.93 |
14.95 | 13.92 | 14.49 | 157,775 |
| 14 Jan 22 |
15.00000 -0.15 |
15.33 | 14.50 | 14.76 | 188,271 |
| 13 Jan 22 |
15.15000 -1.33 |
16.67 | 14.90 | 16.26 | 337,101 |
| 12 Jan 22 |
16.48000 -0.89 |
17.75 | 15.70 | 17.75 | 225,885 |
| 11 Jan 22 |
17.37000 +0.35 |
17.48 | 15.81 | 16.81 | 95,936 |
| 10 Jan 22 |
17.02000 -0.03 |
18.16 | 15.95 | 18.16 | 80,531 |
| 07 Jan 22 |
17.05000 +0.20 |
17.55 | 15.98 | 16.72 | 159,211 |
| 06 Jan 22 |
16.85000 +1.22 |
16.85 | 14.83 | 15.10 | 418,637 |
| 05 Jan 22 |
15.63000 -4.57 |
21.56 | 15.21 | 21.56 | 330,961 |
| 04 Jan 22 |
20.20000 -0.21 |
20.80 | 19.24 | 20.74 | 126,112 |
| 03 Jan 22 |
20.41000 -0.01 |
21.24 | 19.45 | 20.36 | 149,883 |
| 31 Dec 21 |
20.42000 -0.48 |
21.38 | 20.36 | 21.14 | 162,351 |
| 30 Dec 21 |
20.90000 +1.35 |
21.67 | 18.87 | 19.60 | 225,549 |
| 29 Dec 21 |
19.55000 -0.58 |
20.73 | 18.61 | 20.20 | 157,059 |
| 28 Dec 21 |
20.13000 -0.11 |
22.16 | 19.63 | 20.08 | 177,715 |
| 27 Dec 21 |
20.24000 -0.70 |
21.66 | 19.95 | 20.90 | 99,459 |
| 23 Dec 21 |
20.94000 +1.76 |
21.38 | 18.93 | 19.15 | 100,974 |
| 22 Dec 21 |
19.18000 +0.30 |
19.37 | 18.34 | 18.96 | 99,383 |
| 21 Dec 21 |
18.88000 +0.56 |
19.65 | 18.13 | 18.55 | 125,690 |
| 20 Dec 21 |
18.32000 -0.22 |
18.91 | 17.66 | 18.07 | 109,734 |
| 17 Dec 21 |
18.54000 +0.69 |
19.28 | 16.98 | 17.52 | 470,120 |
| 16 Dec 21 |
17.85000 -0.66 |
19.99 | 17.47 | 18.54 | 131,979 |
| 15 Dec 21 |
18.51000 +0.78 |
18.68 | 17.09 | 18.06 | 279,138 |
| 14 Dec 21 |
17.73000 +0.08 |
17.97 | 16.68 | 17.27 | 129,827 |
| 13 Dec 21 |
17.65000 +0.10 |
17.89 | 16.57 | 17.54 | 118,851 |
| 10 Dec 21 |
17.55000 -0.30 |
18.17 | 17.43 | 17.94 | 160,996 |
| 09 Dec 21 |
17.85000 -0.35 |
18.51 | 17.47 | 17.94 | 302,242 |
| 08 Dec 21 |
18.20000 +0.71 |
18.32 | 16.53 | 17.49 | 137,658 |
| 07 Dec 21 |
17.49000 +0.96 |
18.26 | 16.83 | 16.83 | 115,518 |
| 06 Dec 21 |
16.53000 +0.25 |
17.06 | 16.01 | 16.31 | 146,121 |
| 03 Dec 21 |
16.28000 -0.84 |
17.62 | 15.67 | 17.13 | 226,464 |
| 02 Dec 21 |
17.12000 -0.29 |
17.60 | 16.12 | 17.27 | 220,376 |
| 01 Dec 21 |
17.41000 -1.98 |
19.98 | 17.04 | 19.44 | 201,948 |
| 30 Nov 21 |
19.39000 +0.14 |
19.74 | 17.31 | 19.26 | 384,396 |
| 29 Nov 21 |
19.25000 -1.30 |
21.38 | 18.88 | 20.84 | 135,637 |
| 26 Nov 21 |
20.55000 +2.56 |
20.85 | 17.63 | 17.63 | 111,997 |
| 24 Nov 21 |
17.99000 -0.58 |
18.98 | 17.24 | 18.57 | 144,109 |
| 23 Nov 21 |
18.57000 -1.06 |
20.24 | 17.97 | 19.36 | 133,534 |
| 22 Nov 21 |
19.63000 +0.06 |
20.15 | 19.30 | 20.01 | 103,767 |
| 19 Nov 21 |
19.57000 -1.66 |
21.03 | 19.29 | 21.03 | 68,745 |
| 18 Nov 21 |
21.23000 -0.71 |
21.91 | 20.62 | 21.91 | 77,918 |
| 17 Nov 21 |
21.94000 +0.05 |
22.93 | 21.38 | 22.93 | 54,404 |
| 16 Nov 21 |
21.89000 -1.11 |
24.08 | 21.11 | 22.88 | 81,462 |
| 15 Nov 21 |
23.00000 -2.19 |
25.34 | 22.68 | 25.34 | 91,256 |
| 12 Nov 21 |
25.19000 +0.57 |
26.50 | 24.44 | 25.05 | 205,594 |
| 11 Nov 21 |
24.62000 +1.82 |
24.92 | 22.61 | 23.33 | 89,986 |
| 10 Nov 21 |
22.80000 +0.89 |
24.10 | 21.77 | 21.80 | 46,057 |
| 09 Nov 21 |
21.91000 -2.26 |
24.75 | 21.78 | 24.25 | 67,580 |
| 08 Nov 21 |
24.17000 -1.14 |
26.73 | 23.19 | 25.31 | 80,160 |
| 05 Nov 21 |
25.31000 -0.73 |
26.61 | 25.11 | 25.78 | 67,290 |
| 04 Nov 21 |
26.04000 -0.53 |
26.84 | 25.54 | 26.64 | 59,587 |
| 03 Nov 21 |
26.57000 +0.68 |
27.00 | 25.51 | 25.85 | 58,063 |
| 02 Nov 21 |
25.89000 +1.90 |
25.98 | 23.11 | 23.79 | 72,062 |
| 01 Nov 21 |
23.99000 +0.54 |
25.74 | 23.22 | 23.22 | 64,336 |
| 29 Oct 21 |
23.45000 -3.70 |
27.57 | 23.03 | 26.85 | 232,524 |
| 28 Oct 21 |
27.15000 +1.01 |
27.23 | 25.93 | 26.18 | 54,884 |
| 27 Oct 21 |
26.14000 +0.72 |
26.79 | 23.61 | 25.79 | 102,423 |
| 26 Oct 21 |
25.42000 +2.10 |
26.00 | 23.25 | 23.83 | 167,718 |
| 25 Oct 21 |
23.32000 +0.50 |
23.69 | 21.52 | 22.75 | 52,437 |
| 22 Oct 21 |
22.82000 -2.10 |
25.42 | 21.82 | 25.15 | 150,985 |
| 21 Oct 21 |
24.92000 +1.11 |
25.34 | 23.91 | 23.95 | 76,192 |
| 20 Oct 21 |
23.81000 +1.23 |
24.16 | 22.32 | 22.65 | 95,723 |
| 19 Oct 21 |
22.58000 +0.77 |
23.52 | 21.94 | 22.18 | 82,554 |
| 18 Oct 21 |
21.81000 +0.61 |
22.70 | 20.81 | 21.30 | 126,041 |
| 15 Oct 21 |
21.20000 -2.10 |
23.87 | 20.07 | 23.83 | 307,561 |
| 14 Oct 21 |
23.30000 +1.24 |
23.37 | 21.77 | 22.11 | 309,985 |
| 13 Oct 21 |
22.06000 +1.54 |
22.31 | 20.23 | 20.66 | 192,367 |
| 12 Oct 21 |
20.52000 +1.18 |
20.57 | 18.87 | 19.50 | 76,120 |
| 11 Oct 21 |
19.34000 +1.55 |
20.13 | 17.71 | 17.88 | 59,892 |
| 08 Oct 21 |
17.79000 -1.39 |
19.34 | 17.39 | 19.18 | 91,606 |
| 07 Oct 21 |
19.18000 -0.46 |
20.38 | 19.02 | 19.66 | 82,239 |
| 06 Oct 21 |
19.64000 -0.18 |
19.87 | 19.00 | 19.55 | 147,446 |
| 05 Oct 21 |
19.82000 +0.70 |
19.99 | 18.80 | 19.23 | 80,004 |
| 04 Oct 21 |
19.12000 -0.95 |
20.87 | 18.98 | 20.09 | 100,655 |
| 01 Oct 21 |
20.07000 -2.21 |
23.32 | 19.72 | 22.35 | 243,686 |
| 30 Sep 21 |
22.28000 -0.37 |
22.99 | 21.76 | 22.46 | 117,013 |
| 29 Sep 21 |
22.65000 -1.11 |
25.01 | 22.53 | 23.82 | 88,511 |
| 28 Sep 21 |
23.76000 -0.87 |
24.59 | 22.55 | 24.21 | 206,633 |
| 27 Sep 21 |
24.63000 +0.75 |
24.89 | 23.24 | 23.62 | 243,597 |
| 24 Sep 21 |
23.88000 -1.04 |
24.86 | 23.31 | 24.40 | 115,690 |
| 23 Sep 21 |
24.92000 +0.48 |
25.13 | 23.22 | 24.50 | 95,139 |
| 22 Sep 21 |
24.44000 -0.26 |
24.99 | 23.85 | 24.70 | 171,304 |
| 21 Sep 21 |
24.70000 -2.38 |
27.92 | 24.32 | 27.13 | 398,587 |
| 20 Sep 21 |
27.08000 -3.65 |
29.83 | 26.15 | 29.83 | 434,715 |
| 17 Sep 21 |
30.73000 -2.38 |
34.26 | 30.53 | 33.05 | 2,076,126 |
| 16 Sep 21 |
33.11000 +0.73 |
33.76 | 31.55 | 32.23 | 271,097 |
| 15 Sep 21 |
32.38000 +0.69 |
32.87 | 31.28 | 31.28 | 345,934 |
| 14 Sep 21 |
31.69000 -0.55 |
33.76 | 31.51 | 32.58 | 162,500 |
| 13 Sep 21 |
32.24000 -2.67 |
35.96 | 32.21 | 35.65 | 165,173 |
| 10 Sep 21 |
34.91000 -0.04 |
36.31 | 34.38 | 35.57 | 175,594 |
| 09 Sep 21 |
34.95000 -0.52 |
36.64 | 34.36 | 35.40 | 237,625 |
| 08 Sep 21 |
35.47000 -5.55 |
41.19 | 35.01 | 41.19 | 295,173 |
| 07 Sep 21 |
41.02000 -1.19 |
45.56 | 40.88 | 42.77 | 376,749 |
| 03 Sep 21 |
42.21000 +1.11 |
43.69 | 39.46 | 41.00 | 193,836 |
| 02 Sep 21 |
41.10000 +3.35 |
41.56 | 37.51 | 38.06 | 178,028 |
| 01 Sep 21 |
37.75000 +2.06 |
38.39 | 35.71 | 35.98 | 126,448 |
| 31 Aug 21 |
35.69000 -1.72 |
38.49 | 35.01 | 37.83 | 148,906 |
| 30 Aug 21 |
37.41000 -1.19 |
39.24 | 36.64 | 38.69 | 202,247 |
| 27 Aug 21 |
38.60000 -0.12 |
40.26 | 37.93 | 39.00 | 246,878 |
| 26 Aug 21 |
38.72000 +0.82 |
40.50 | 37.28 | 37.59 | 369,987 |
| 25 Aug 21 |
37.90000 +0.21 |
38.61 | 37.03 | 38.28 | 163,913 |
| 24 Aug 21 |
37.69000 +0.75 |
38.49 | 36.13 | 36.65 | 222,955 |
| 23 Aug 21 |
36.94000 +1.70 |
37.99 | 35.38 | 35.70 | 233,886 |
| 20 Aug 21 |
35.24000 +1.96 |
35.46 | 33.29 | 33.40 | 139,543 |
| 19 Aug 21 |
33.28000 -0.38 |
35.82 | 32.56 | 33.35 | 112,143 |
| 18 Aug 21 |
33.66000 +0.97 |
35.35 | 32.04 | 32.65 | 111,000 |
| 17 Aug 21 |
32.69000 -1.56 |
35.13 | 31.40 | 34.69 | 147,278 |
| 16 Aug 21 |
34.25000 +0.43 |
35.73 | 33.85 | 34.23 | 295,859 |
| 13 Aug 21 |
33.82000 +1.58 |
34.35 | 32.04 | 32.04 | 110,853 |
| 12 Aug 21 |
32.24000 -1.30 |
34.36 | 32.04 | 32.87 | 268,799 |
| 11 Aug 21 |
33.54000 -0.29 |
34.89 | 33.36 | 33.71 | 223,946 |
| 10 Aug 21 |
33.83000 +1.33 |
34.39 | 31.53 | 32.25 | 126,261 |
| 09 Aug 21 |
32.50000 +1.83 |
32.93 | 30.58 | 30.80 | 188,495 |
| 06 Aug 21 |
30.67000 -0.91 |
32.59 | 30.24 | 31.30 | 133,917 |
| 05 Aug 21 |
31.58000 +0.92 |
31.90 | 29.45 | 30.55 | 102,762 |
| 04 Aug 21 |
30.66000 +3.04 |
31.52 | 27.45 | 27.45 | 213,722 |
| 03 Aug 21 |
27.62000 +1.95 |
28.96 | 25.50 | 25.74 | 187,178 |
| 02 Aug 21 |
25.67000 +1.15 |
25.74 | 24.54 | 24.95 | 124,673 |
| 30 Jul 21 |
24.52000 +1.03 |
24.86 | 22.94 | 23.43 | 136,547 |
| 29 Jul 21 |
23.49000 +0.49 |
23.56 | 22.87 | 23.12 | 120,728 |
| 28 Jul 21 |
23.00000 +0.62 |
23.15 | 22.20 | 22.37 | 140,563 |
| 27 Jul 21 |
22.38000 -0.44 |
23.35 | 22.17 | 22.68 | 168,494 |
| 26 Jul 21 |
22.82000 -0.55 |
23.95 | 22.50 | 23.63 | 91,836 |
| 23 Jul 21 |
23.37000 +1.21 |
23.57 | 21.47 | 22.05 | 359,156 |
| 22 Jul 21 |
22.16000 +0.45 |
23.16 | 21.05 | 21.53 | 170,960 |
| 21 Jul 21 |
21.71000 +0.21 |
22.49 | 20.88 | 21.52 | 139,088 |
| 20 Jul 21 |
21.50000 +1.68 |
22.33 | 19.30 | 19.97 | 173,744 |
| 19 Jul 21 |
19.82000 +0.53 |
20.90 | 19.21 | 19.80 | 389,383 |
| 16 Jul 21 |
19.29000 +0.17 |
20.00 | 18.57 | 19.38 | 666,474 |
| 15 Jul 21 |
19.12000 +0.32 |
20.00 | 18.68 | 18.68 | 167,948 |
| 14 Jul 21 |
18.80000 +0.21 |
19.77 | 18.01 | 18.79 | 85,517 |
| 13 Jul 21 |
18.59000 -0.65 |
20.00 | 18.39 | 18.98 | 306,899 |
| 12 Jul 21 |
19.24000 -0.09 |
20.83 | 18.01 | 19.39 | 253,444 |
| 09 Jul 21 |
19.33000 -0.52 |
21.00 | 19.01 | 20.52 | 177,147 |
| 08 Jul 21 |
19.85000 +0.22 |
20.00 | 19.00 | 19.32 | 179,309 |
| 07 Jul 21 |
19.63000 -1.56 |
21.51 | 19.01 | 21.19 | 230,821 |
| 06 Jul 21 |
21.19000 -1.04 |
22.49 | 20.88 | 21.38 | 202,000 |
| 02 Jul 21 |
22.23000 -0.01 |
22.87 | 21.00 | 21.92 | 51,215 |
| 01 Jul 21 |
22.24000 -0.46 |
22.90 | 21.00 | 22.81 | 552,560 |
| 30 Jun 21 |
22.70000 +2.72 |
23.17 | 19.01 | 19.64 | 700,323 |
| 29 Jun 21 |
19.98000 +0.86 |
20.53 | 18.73 | 18.97 | 178,037 |
| 28 Jun 21 |
19.12000 +0.26 |
19.54 | 18.01 | 19.54 | 445,419 |
| 25 Jun 21 |
18.86000 -2.32 |
23.47 | 18.86 | 21.65 | 810,603 |
| 24 Jun 21 |
21.18000 +0.00 |
23.77 | 19.37 | 22.00 | 3,906,596 |