Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-28 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-27 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-26 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-25 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-22 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-21 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-20 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-19 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-18 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-15 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-14 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-13 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-12 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-11 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-08 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-07 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-06 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-05 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-04 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-03-01 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-29 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-28 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-27 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-26 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-23 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-22 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-21 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-20 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-19 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-16 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-15 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-14 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-13 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-12 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-09 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-08 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-07 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-06 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-05 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-02 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-02-01 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-31 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-30 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-29 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-26 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-25 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-24 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-23 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-22 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-19 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-18 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-17 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-16 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-15 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-12 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-11 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-10 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-09 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-08 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-05 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-04 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-03 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-02 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2024-01-01 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-29 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-28 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-27 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-26 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-25 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-22 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-21 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-20 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-19 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-18 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-15 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-14 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-13 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-12 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-11 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-08 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-07 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-06 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-05 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-04 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-12-01 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-11-30 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-11-29 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-11-28 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-11-27 | 0.94 | 0.94 | 0.94 | 0.94 | 0 |
2023-11-24 | 1.30 | 1.30 | 0.94 | 0.94 | 0 |
2023-11-23 | 1.30 | 1.30 | 1.30 | 1.30 | 0 |
2023-11-22 | 1.28 | 1.28 | 1.28 | 1.30 | 38,291 |
2023-11-21 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
2023-11-20 | 1.25 | 1.25 | 1.25 | 1.25 | 2,514 |
2023-11-17 | 1.09 | 1.25 | 1.09 | 1.25 | 12 |
2023-11-16 | 1.20 | 1.20 | 1.09 | 1.09 | 59,213 |
2023-11-15 | 0.95 | 1.20 | 0.95 | 1.20 | 13 |
2023-11-14 | 1.20 | 1.20 | 0.95 | 0.95 | 0 |
2023-11-13 | 1.04 | 1.20 | 1.04 | 1.20 | 14 |
2023-11-10 | 1.20 | 1.20 | 1.04 | 1.04 | 0 |
2023-11-09 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
2023-11-08 | 0.97 | 1.20 | 0.97 | 1.20 | 0 |
2023-11-07 | 1.00 | 1.00 | 0.97 | 0.97 | 779 |
2023-11-06 | 1.19 | 1.19 | 1.19 | 1.00 | 170,049 |
2023-11-03 | 1.20 | 1.20 | 1.20 | 1.20 | 104,651 |
2023-11-02 | 1.04 | 1.20 | 1.04 | 1.20 | 31,336 |
2023-11-01 | 1.20 | 1.20 | 1.04 | 1.04 | 47,490 |
2023-10-31 | 1.20 | 1.20 | 1.20 | 1.20 | 59,231 |
2023-10-30 | 1.20 | 1.20 | 1.20 | 1.20 | 2,514 |
2023-10-27 | 0.70 | 0.70 | 0.70 | 1.20 | 7,171 |
2023-10-26 | 1.20 | 1.20 | 1.04 | 1.04 | 0 |
2023-10-25 | 1.04 | 1.20 | 1.04 | 1.20 | 0 |
2023-10-24 | 1.20 | 1.20 | 1.04 | 1.04 | 6,819 |
2023-10-23 | 1.20 | 1.20 | 1.20 | 1.20 | 86 |
2023-10-20 | 0.95 | 1.20 | 0.95 | 1.20 | 0 |
2023-10-19 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
2023-10-18 | 1.20 | 1.20 | 0.95 | 0.95 | 50,000 |
2023-10-17 | 1.20 | 1.20 | 1.20 | 1.20 | 0 |
2023-10-16 | 1.04 | 1.20 | 1.04 | 1.20 | 7,354 |
2023-10-13 | 1.20 | 1.20 | 1.04 | 1.04 | 257,008 |
2023-10-12 | 0.85 | 1.20 | 0.85 | 1.20 | 0 |
2023-10-11 | 1.00 | 1.00 | 1.00 | 0.85 | 48,872 |
2023-10-10 | 1.20 | 1.20 | 1.19 | 1.00 | 73,977 |
2023-10-09 | 0.65 | 1.25 | 0.65 | 1.25 | 865,036 |
2023-10-06 | 0.55 | 0.55 | 0.55 | 0.65 | 58,446 |
2023-10-05 | 0.70 | 0.70 | 0.70 | 0.60 | 444,422 |
2023-10-04 | 0.63 | 0.64 | 0.63 | 0.64 | 738 |
2023-10-03 | 0.62 | 0.63 | 0.62 | 0.63 | 2,430,136 |
2023-10-02 | 0.48 | 0.62 | 0.48 | 0.62 | 5,708 |
2023-09-29 | 0.50 | 0.51 | 0.48 | 0.48 | 355,240 |
2023-09-28 | 0.56 | 0.56 | 0.56 | 0.68 | 252,671 |
2023-09-27 | 0.50 | 0.50 | 0.50 | 0.50 | 412,809 |
2023-09-26 | 0.71 | 0.71 | 0.71 | 0.71 | 0 |
2023-09-25 | 0.71 | 0.71 | 0.71 | 0.71 | 3,207 |
2023-09-22 | 0.71 | 0.71 | 0.71 | 0.71 | 0 |
2023-09-21 | 0.71 | 0.71 | 0.71 | 0.71 | 0 |
2023-09-20 | 0.71 | 0.71 | 0.71 | 0.71 | 21,058 |
2023-09-19 | 0.72 | 0.72 | 0.71 | 0.71 | 0 |
2023-09-18 | 0.73 | 0.73 | 0.72 | 0.72 | 6,100 |
2023-09-15 | 0.65 | 0.65 | 0.60 | 0.73 | 393,028 |
2023-09-14 | 0.76 | 0.76 | 0.76 | 0.76 | 533 |
2023-09-13 | 0.76 | 0.76 | 0.70 | 0.76 | 422,170 |
2023-09-12 | 0.75 | 0.88 | 0.75 | 0.88 | 14,131 |
2023-09-11 | 0.80 | 0.80 | 0.80 | 0.75 | 602,121 |
2023-09-08 | 1.00 | 1.00 | 0.80 | 0.92 | 1,307,456 |
2023-09-07 | 1.42 | 1.61 | 1.42 | 1.75 | 310,572 |
2023-09-06 | 1.48 | 1.48 | 1.45 | 1.45 | 78 |
2023-09-05 | 1.45 | 1.48 | 1.45 | 1.48 | 0 |
2023-09-04 | 1.47 | 1.47 | 1.45 | 1.45 | 0 |
2023-09-01 | 1.46 | 1.47 | 1.46 | 1.47 | 109 |
2023-08-31 | 1.46 | 1.46 | 1.46 | 1.46 | 1,457 |
2023-08-30 | 1.45 | 1.46 | 1.45 | 1.46 | 440 |
2023-08-29 | 1.48 | 1.48 | 1.45 | 1.45 | 80 |
2023-08-28 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
2023-08-25 | 1.45 | 1.48 | 1.45 | 1.48 | 0 |
2023-08-24 | 1.45 | 1.45 | 1.45 | 1.45 | 26,342 |
2023-08-23 | 1.45 | 1.45 | 1.45 | 1.45 | 186 |
2023-08-22 | 1.46 | 1.46 | 1.45 | 1.45 | 7,934 |
2023-08-21 | 1.46 | 1.46 | 1.46 | 1.46 | 87 |
2023-08-18 | 1.46 | 1.46 | 1.46 | 1.46 | 822 |
2023-08-17 | 1.47 | 1.47 | 1.46 | 1.46 | 10,587 |
2023-08-16 | 1.46 | 1.47 | 1.46 | 1.47 | 156,312 |
2023-08-15 | 1.46 | 1.46 | 1.46 | 1.46 | 0 |
2023-08-14 | 1.51 | 1.51 | 1.46 | 1.46 | 9,956 |
2023-08-11 | 1.66 | 1.66 | 1.51 | 1.51 | 36,641 |
2023-08-10 | 1.46 | 1.66 | 1.46 | 1.66 | 0 |
2023-08-09 | 1.46 | 1.46 | 1.46 | 1.46 | 0 |
2023-08-08 | 1.46 | 1.46 | 1.46 | 1.46 | 1,059 |
2023-08-07 | 1.47 | 1.47 | 1.46 | 1.46 | 780 |
2023-08-04 | 1.46 | 1.47 | 1.46 | 1.47 | 0 |
2023-08-03 | 1.46 | 1.46 | 1.46 | 1.46 | 127 |
2023-08-02 | 1.40 | 1.40 | 1.40 | 1.46 | 2,473 |
2023-08-01 | 1.66 | 1.66 | 1.52 | 1.52 | 6,765 |
2023-07-31 | 1.66 | 1.66 | 1.66 | 1.66 | 105 |
2023-07-28 | 1.52 | 1.66 | 1.52 | 1.66 | 105 |
2023-07-27 | 1.66 | 1.66 | 1.52 | 1.52 | 25,207 |
2023-07-26 | 1.47 | 1.66 | 1.47 | 1.66 | 0 |
2023-07-25 | 1.51 | 1.51 | 1.51 | 1.47 | 307,541 |
2023-07-24 | 1.66 | 1.66 | 1.51 | 1.51 | 1,814 |
2023-07-21 | 1.48 | 1.66 | 1.48 | 1.66 | 0 |
2023-07-20 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
2023-07-19 | 1.49 | 1.49 | 1.48 | 1.48 | 0 |
2023-07-18 | 1.49 | 1.49 | 1.49 | 1.49 | 251 |
2023-07-17 | 1.50 | 1.50 | 1.49 | 1.49 | 62 |
2023-07-14 | 1.58 | 1.58 | 1.58 | 1.50 | 52,607 |
2023-07-13 | 1.68 | 1.68 | 1.54 | 1.54 | 40,405 |
2023-07-12 | 1.58 | 1.70 | 1.58 | 1.68 | 101,778 |
2023-07-11 | 1.45 | 1.50 | 1.45 | 1.50 | 1,099 |
2023-07-10 | 1.48 | 1.48 | 1.45 | 1.45 | 105 |
2023-07-07 | 1.50 | 1.50 | 1.48 | 1.48 | 535 |
2023-07-06 | 1.50 | 1.50 | 1.50 | 1.50 | 100 |
2023-07-05 | 1.50 | 1.50 | 1.50 | 1.50 | 780 |
2023-07-04 | 1.50 | 1.58 | 1.50 | 1.50 | 504,897 |
2023-07-03 | 1.50 | 1.50 | 1.50 | 1.55 | 365,088 |
2023-06-30 | 1.75 | 1.75 | 1.61 | 1.61 | 32,532 |
2023-06-29 | 1.76 | 1.76 | 1.75 | 1.75 | 0 |
2023-06-28 | 1.59 | 1.60 | 1.59 | 1.76 | 861,037 |
2023-06-27 | 1.45 | 1.47 | 1.45 | 1.47 | 32,070 |
2023-06-26 | 1.49 | 1.49 | 1.45 | 1.45 | 5,663 |
2023-06-23 | 1.45 | 1.49 | 1.45 | 1.49 | 6,384 |
2023-06-22 | 1.45 | 1.45 | 1.45 | 1.45 | 5,493 |
2023-06-21 | 1.60 | 1.60 | 1.50 | 1.45 | 282,275 |
2023-06-20 | 1.63 | 1.63 | 1.61 | 1.61 | 13,565 |
2023-06-19 | 1.70 | 1.70 | 1.63 | 1.63 | 42,655 |
2023-06-16 | 1.70 | 1.70 | 1.70 | 1.70 | 0 |
2023-06-15 | 1.70 | 1.70 | 1.70 | 1.70 | 698 |
2023-06-14 | 1.70 | 1.70 | 1.70 | 1.70 | 5,666 |
2023-06-13 | 1.70 | 1.70 | 1.70 | 1.70 | 20,529 |
2023-06-12 | 1.70 | 1.70 | 1.70 | 1.70 | 9,136 |
2023-06-09 | 1.70 | 1.70 | 1.70 | 1.70 | 334 |
2023-06-08 | 1.70 | 1.70 | 1.70 | 1.70 | 875 |
2023-06-07 | 1.80 | 1.80 | 1.70 | 1.70 | 542 |
2023-06-06 | 1.80 | 1.80 | 1.80 | 1.80 | 38,546 |
2023-06-05 | 1.80 | 1.80 | 1.80 | 1.80 | 601 |
2023-06-02 | 1.99 | 1.99 | 1.99 | 1.80 | 3,960 |
2023-06-01 | 1.80 | 1.80 | 1.80 | 1.80 | 802 |
2023-05-31 | 1.80 | 1.80 | 1.80 | 1.80 | 1,491 |
2023-05-30 | 1.80 | 1.80 | 1.80 | 1.80 | 96,438 |
2023-05-29 | 1.80 | 1.80 | 1.80 | 1.80 | 0 |
2023-05-26 | 1.80 | 1.80 | 1.80 | 1.80 | 19,306 |
2023-05-25 | 1.80 | 1.80 | 1.80 | 1.80 | 3,400 |
2023-05-24 | 1.78 | 1.80 | 1.78 | 1.80 | 0 |
2023-05-23 | 1.70 | 1.70 | 1.70 | 1.78 | 121,440 |
2023-05-22 | 1.85 | 1.85 | 1.85 | 1.85 | 1,261 |
2023-05-19 | 1.83 | 1.85 | 1.83 | 1.85 | 646 |
2023-05-18 | 1.71 | 1.71 | 1.70 | 1.83 | 201,785 |
2023-05-17 | 1.99 | 1.99 | 1.97 | 1.84 | 6,351 |
2023-05-16 | 1.85 | 1.85 | 1.85 | 1.85 | 65,213 |
2023-05-15 | 1.85 | 1.85 | 1.85 | 1.85 | 12,936 |
2023-05-12 | 1.91 | 1.91 | 1.85 | 1.85 | 2,463 |
2023-05-11 | 1.91 | 1.91 | 1.91 | 1.91 | 0 |
2023-05-10 | 1.91 | 1.91 | 1.91 | 1.91 | 147 |
2023-05-09 | 1.91 | 1.91 | 1.91 | 1.91 | 9,259 |
2023-05-08 | 1.91 | 1.91 | 1.91 | 1.91 | 0 |
2023-05-05 | 1.91 | 1.91 | 1.91 | 1.91 | 928 |
2023-05-04 | 1.91 | 1.91 | 1.91 | 1.91 | 0 |
2023-05-03 | 1.91 | 1.91 | 1.91 | 1.91 | 238 |
2023-05-02 | 1.90 | 1.91 | 1.90 | 1.91 | 9,373 |
2023-05-01 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2023-04-28 | 2.21 | 2.21 | 1.90 | 1.90 | 162,971 |
2023-04-27 | 1.95 | 2.21 | 1.95 | 2.21 | 1,380 |
2023-04-26 | 2.14 | 2.18 | 2.14 | 1.95 | 10,765 |
2023-04-25 | 2.16 | 2.16 | 2.15 | 2.15 | 14,698 |
2023-04-24 | 2.00 | 2.00 | 2.00 | 2.16 | 680,508 |
2023-04-21 | 2.55 | 2.55 | 2.34 | 2.34 | 226,541 |
2023-04-20 | 2.52 | 2.52 | 2.32 | 2.55 | 254,897 |
2023-04-19 | 2.55 | 2.55 | 2.55 | 2.55 | 3,000 |
2023-04-18 | 2.36 | 2.55 | 2.36 | 2.55 | 976 |
2023-04-17 | 2.34 | 2.60 | 2.10 | 2.36 | 100,417 |
2023-04-14 | 2.66 | 2.66 | 2.20 | 2.39 | 428,677 |
2023-04-13 | 2.60 | 2.60 | 2.59 | 2.59 | 4,013 |
2023-04-12 | 2.30 | 2.30 | 2.12 | 2.60 | 255,661 |
2023-04-11 | 2.58 | 2.78 | 2.32 | 2.64 | 1,317,675 |
2023-04-10 | 2.52 | 2.52 | 2.52 | 2.52 | 0 |
2023-04-07 | 2.52 | 2.52 | 2.52 | 2.52 | 0 |
2023-04-06 | 2.70 | 2.78 | 2.70 | 2.52 | 126,253 |
2023-04-05 | 2.51 | 2.51 | 2.50 | 2.50 | 16,328 |
2023-04-04 | 2.50 | 2.50 | 2.40 | 2.51 | 239,568 |
2023-04-03 | 2.40 | 2.60 | 2.40 | 2.31 | 654,988 |
2023-03-31 | 2.40 | 2.40 | 2.40 | 2.11 | 50,010 |
2023-03-30 | 2.00 | 2.10 | 2.00 | 2.10 | 4,099 |
2023-03-29 | 2.01 | 2.01 | 2.00 | 2.00 | 250,471 |
2023-03-28 | 1.80 | 2.01 | 1.80 | 2.01 | 218,016 |
2023-03-27 | 1.70 | 2.20 | 1.70 | 1.80 | 1,743,931 |
2023-03-24 | 1.69 | 1.69 | 1.69 | 1.56 | 289,204 |
2023-03-23 | 1.55 | 1.55 | 1.55 | 1.55 | 3,289 |
2023-03-22 | 1.55 | 1.55 | 1.55 | 1.55 | 465 |
2023-03-21 | 1.69 | 1.69 | 1.69 | 1.55 | 66,813 |
2023-03-20 | 1.60 | 1.60 | 1.55 | 1.55 | 1,309 |
2023-03-17 | 1.55 | 1.60 | 1.55 | 1.60 | 60,657 |
2023-03-16 | 1.40 | 1.79 | 1.40 | 1.55 | 450,238 |
2023-03-15 | 1.60 | 1.60 | 1.60 | 1.60 | 0 |
2023-03-14 | 1.60 | 1.60 | 1.60 | 1.60 | 1,106 |
2023-03-13 | 1.64 | 1.64 | 1.64 | 1.60 | 141,791 |
2023-03-10 | 1.40 | 1.40 | 1.40 | 1.60 | 28,514 |
2023-03-09 | 1.62 | 1.62 | 1.60 | 1.60 | 1,451 |
2023-03-08 | 1.50 | 1.50 | 1.50 | 1.62 | 143,741 |
2023-03-07 | 1.35 | 1.36 | 1.35 | 1.36 | 8,557 |
2023-03-06 | 1.36 | 1.36 | 1.35 | 1.35 | 97,352 |
2023-03-03 | 1.31 | 1.36 | 1.31 | 1.36 | 16,275 |
2023-03-02 | 1.40 | 1.40 | 1.30 | 1.31 | 450,866 |
2023-03-01 | 1.51 | 1.51 | 1.40 | 1.40 | 1,854,216 |
2023-02-28 | 1.49 | 1.52 | 1.49 | 1.76 | 1,256,744 |
2023-02-27 | 1.96 | 1.96 | 1.80 | 1.85 | 1,110,189 |
2023-02-24 | 2.00 | 2.00 | 2.00 | 2.15 | 232,284 |
2023-02-23 | 2.86 | 2.86 | 1.99 | 2.25 | 1,438,418 |
2023-02-22 | 2.95 | 2.95 | 2.94 | 2.94 | 1,143 |
2023-02-21 | 2.97 | 2.97 | 2.95 | 2.95 | 20,000 |
2023-02-20 | 3.00 | 3.00 | 2.97 | 2.97 | 160 |
2023-02-17 | 2.74 | 3.00 | 2.74 | 3.00 | 13,461 |
2023-02-16 | 3.29 | 3.29 | 2.74 | 2.74 | 203,983 |
2023-02-15 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2023-02-14 | 2.82 | 2.82 | 2.82 | 3.29 | 324,099 |
2023-02-13 | 3.30 | 3.30 | 3.29 | 3.29 | 68 |
2023-02-10 | 3.30 | 3.30 | 3.30 | 3.30 | 979 |
2023-02-09 | 3.30 | 3.30 | 3.30 | 3.30 | 282 |
2023-02-08 | 3.30 | 3.30 | 3.30 | 3.30 | 340 |
2023-02-07 | 3.31 | 3.31 | 3.30 | 3.30 | 75 |
2023-02-06 | 2.82 | 2.82 | 2.82 | 3.31 | 322,639 |
2023-02-03 | 3.30 | 3.30 | 3.29 | 3.29 | 14,382 |
2023-02-02 | 3.30 | 3.30 | 3.30 | 3.30 | 39,188 |
2023-02-01 | 3.28 | 3.28 | 2.82 | 3.30 | 5,249 |
2023-01-31 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
2023-01-30 | 3.38 | 3.38 | 3.38 | 3.30 | 23,685 |
2023-01-27 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
2023-01-26 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
2023-01-25 | 3.30 | 3.30 | 3.30 | 3.30 | 15,309 |
2023-01-24 | 3.30 | 3.30 | 3.30 | 3.30 | 832 |
2023-01-23 | 3.30 | 3.30 | 3.30 | 3.30 | 3,630 |
2023-01-20 | 3.30 | 3.30 | 3.30 | 3.30 | 13,889 |
2023-01-19 | 3.30 | 3.30 | 3.30 | 3.30 | 5,263 |
2023-01-18 | 3.76 | 3.78 | 3.76 | 3.30 | 1,458 |
2023-01-17 | 3.28 | 3.29 | 3.28 | 3.29 | 9,688 |
2023-01-16 | 3.29 | 3.29 | 3.28 | 3.28 | 2,068 |
2023-01-13 | 2.80 | 2.80 | 2.80 | 3.29 | 51,478 |
2023-01-12 | 3.30 | 3.30 | 3.30 | 3.39 | 165,033 |
2023-01-11 | 3.24 | 3.28 | 3.24 | 2.94 | 41,737 |
2023-01-10 | 3.28 | 3.28 | 3.28 | 2.95 | 4,112 |
2023-01-09 | 3.00 | 3.02 | 3.00 | 3.02 | 17,855 |
2023-01-06 | 2.70 | 2.70 | 2.52 | 3.00 | 214,918 |
2023-01-05 | 3.02 | 3.02 | 3.02 | 3.08 | 1,391 |
2023-01-04 | 3.00 | 3.08 | 3.00 | 3.08 | 86,557 |
2023-01-03 | 3.40 | 3.48 | 3.40 | 3.00 | 21,768 |
2023-01-02 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2022-12-30 | 2.52 | 3.00 | 2.52 | 3.00 | 33,240 |
2022-12-29 | 2.62 | 2.62 | 2.52 | 2.52 | 419,364 |
2022-12-28 | 2.52 | 2.56 | 2.52 | 2.56 | 160,788 |
2022-12-27 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2022-12-26 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2022-12-23 | 2.86 | 3.00 | 2.86 | 3.00 | 6,744 |
2022-12-22 | 2.80 | 2.80 | 2.80 | 2.86 | 327,771 |
2022-12-21 | 2.69 | 2.85 | 2.69 | 2.85 | 1,096 |
2022-12-20 | 2.82 | 2.82 | 2.80 | 2.69 | 167,705 |
2022-12-19 | 3.14 | 3.15 | 3.14 | 3.15 | 16,676 |
2022-12-16 | 3.15 | 3.15 | 3.14 | 3.14 | 0 |
2022-12-15 | 3.14 | 3.15 | 3.14 | 3.15 | 17,192 |
2022-12-14 | 3.20 | 3.20 | 3.20 | 3.14 | 14,094 |
2022-12-13 | 3.00 | 3.00 | 3.00 | 3.14 | 30,503 |
2022-12-12 | 3.09 | 3.10 | 3.09 | 3.10 | 0 |
2022-12-09 | 3.10 | 3.10 | 3.09 | 3.09 | 0 |
2022-12-08 | 2.80 | 2.80 | 2.80 | 3.10 | 1,988 |
2022-12-07 | 3.10 | 3.11 | 3.10 | 3.11 | 4,001 |
2022-12-06 | 3.15 | 3.15 | 3.10 | 3.10 | 100,000 |
2022-12-05 | 3.15 | 3.15 | 3.15 | 3.15 | 24,143 |
2022-12-02 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2022-12-01 | 3.25 | 3.25 | 3.15 | 3.15 | 42 |
2022-11-30 | 3.16 | 3.25 | 3.16 | 3.25 | 7,000 |
2022-11-29 | 3.50 | 3.50 | 3.50 | 3.16 | 3,308 |
2022-11-28 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
2022-11-25 | 3.15 | 3.15 | 3.14 | 3.14 | 235 |
2022-11-24 | 3.15 | 3.15 | 3.15 | 3.15 | 1,029 |
2022-11-23 | 3.15 | 3.15 | 3.15 | 3.15 | 982 |
2022-11-22 | 3.15 | 3.15 | 3.15 | 3.15 | 217 |
2022-11-21 | 3.14 | 3.15 | 3.14 | 3.15 | 40 |
2022-11-18 | 3.14 | 3.14 | 3.14 | 3.14 | 4,455 |
2022-11-17 | 3.37 | 3.37 | 3.14 | 3.14 | 327 |
2022-11-16 | 3.15 | 3.37 | 3.15 | 3.37 | 4,117 |
2022-11-15 | 3.15 | 3.15 | 3.15 | 3.15 | 300 |
2022-11-14 | 3.15 | 3.15 | 3.15 | 3.15 | 4,674 |
2022-11-11 | 3.40 | 3.40 | 3.00 | 3.15 | 307,532 |
2022-11-10 | 3.50 | 3.50 | 3.49 | 3.49 | 318 |
2022-11-09 | 3.49 | 3.50 | 3.49 | 3.50 | 460 |
2022-11-08 | 3.50 | 3.50 | 3.49 | 3.49 | 0 |
2022-11-07 | 3.49 | 3.50 | 3.49 | 3.50 | 300 |
2022-11-04 | 3.54 | 3.54 | 3.49 | 3.49 | 13,024 |
2022-11-03 | 3.49 | 3.54 | 3.49 | 3.54 | 62,048 |
2022-11-02 | 3.50 | 3.50 | 3.49 | 3.49 | 1,168 |
2022-11-01 | 3.90 | 3.90 | 3.90 | 3.50 | 11,171 |
2022-10-31 | 3.50 | 3.79 | 3.50 | 3.79 | 682 |
2022-10-28 | 3.50 | 3.50 | 3.50 | 3.50 | 159 |
2022-10-27 | 3.90 | 3.90 | 3.90 | 3.50 | 35,955 |
2022-10-26 | 3.50 | 3.80 | 3.50 | 3.80 | 349 |
2022-10-25 | 3.40 | 3.40 | 3.40 | 3.50 | 1,502 |
2022-10-24 | 4.00 | 4.00 | 4.00 | 3.50 | 747 |
2022-10-21 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
2022-10-20 | 3.50 | 3.50 | 3.50 | 3.50 | 667 |
2022-10-19 | 3.62 | 3.62 | 3.62 | 3.50 | 640 |
2022-10-18 | 3.51 | 3.51 | 3.51 | 3.51 | 545 |
2022-10-17 | 3.51 | 3.51 | 3.51 | 3.51 | 52 |
2022-10-14 | 3.50 | 3.51 | 3.50 | 3.51 | 255 |
2022-10-13 | 3.50 | 3.50 | 3.50 | 3.50 | 13,079 |
2022-10-12 | 3.50 | 3.50 | 3.50 | 3.50 | 265 |
2022-10-11 | 3.50 | 3.50 | 3.50 | 3.50 | 33,617 |
2022-10-10 | 3.75 | 3.75 | 3.50 | 3.50 | 1,039 |
2022-10-07 | 3.86 | 4.00 | 3.50 | 3.75 | 10,160 |
2022-10-06 | 3.50 | 3.75 | 3.50 | 3.75 | 25,721 |
2022-10-05 | 3.00 | 3.00 | 3.00 | 3.50 | 5,231 |
2022-10-04 | 3.50 | 3.50 | 3.50 | 3.25 | 75,146 |
2022-10-03 | 3.75 | 3.75 | 3.75 | 3.75 | 182 |
2022-09-30 | 3.50 | 3.50 | 3.50 | 3.75 | 72,124 |
2022-09-29 | 3.75 | 3.75 | 3.75 | 3.75 | 20,000 |
2022-09-28 | 4.00 | 4.00 | 3.75 | 3.75 | 30,233 |
2022-09-27 | 4.44 | 4.44 | 4.44 | 4.00 | 9,867 |
2022-09-26 | 4.00 | 4.30 | 4.00 | 4.30 | 3,737 |
2022-09-23 | 4.00 | 4.00 | 4.00 | 4.00 | 300 |
2022-09-22 | 4.00 | 4.00 | 4.00 | 4.00 | 44 |
2022-09-21 | 4.00 | 4.00 | 4.00 | 4.00 | 48 |
2022-09-20 | 3.78 | 4.00 | 3.78 | 4.00 | 142 |
2022-09-19 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
2022-09-16 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
2022-09-15 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
2022-09-14 | 3.78 | 3.78 | 3.78 | 3.78 | 25,875 |
2022-09-13 | 3.83 | 3.83 | 3.78 | 3.78 | 898 |
2022-09-12 | 3.83 | 3.83 | 3.83 | 3.83 | 24,874 |
2022-09-09 | 3.87 | 3.87 | 3.83 | 3.83 | 24,776 |
2022-09-08 | 3.83 | 3.87 | 3.83 | 3.87 | 37,556 |
2022-09-07 | 4.10 | 4.10 | 3.83 | 3.83 | 0 |
2022-09-06 | 4.10 | 4.10 | 4.10 | 4.10 | 2,992 |
2022-09-05 | 4.10 | 4.10 | 4.10 | 4.10 | 2,630 |
2022-09-02 | 4.10 | 4.10 | 4.10 | 4.10 | 44 |
2022-09-01 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2022-08-31 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2022-08-30 | 4.11 | 4.11 | 4.10 | 4.10 | 78 |
2022-08-29 | 4.11 | 4.11 | 4.11 | 4.11 | 0 |
2022-08-26 | 4.11 | 4.11 | 4.11 | 4.11 | 0 |
2022-08-25 | 4.11 | 4.11 | 4.11 | 4.11 | 92 |
2022-08-24 | 3.99 | 4.11 | 3.99 | 4.11 | 1,349 |
2022-08-23 | 3.72 | 3.72 | 3.72 | 3.99 | 585 |
2022-08-22 | 4.15 | 4.15 | 4.10 | 4.10 | 2,506 |
2022-08-19 | 4.15 | 4.15 | 4.15 | 4.15 | 44 |
2022-08-18 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2022-08-17 | 4.15 | 4.15 | 4.15 | 4.15 | 587 |
2022-08-16 | 4.28 | 4.28 | 4.28 | 4.15 | 26,225 |
2022-08-15 | 4.00 | 4.00 | 3.72 | 4.15 | 158,723 |
2022-08-12 | 4.24 | 4.24 | 4.24 | 4.24 | 118 |
2022-08-11 | 4.25 | 4.25 | 4.24 | 4.24 | 44 |
2022-08-10 | 4.28 | 4.28 | 4.00 | 4.25 | 57,824 |
2022-08-09 | 4.28 | 4.28 | 4.28 | 4.60 | 10,118 |
2022-08-08 | 4.63 | 4.63 | 4.63 | 4.63 | 2,247 |
2022-08-05 | 4.63 | 4.63 | 4.63 | 4.63 | 10,454 |
2022-08-04 | 4.60 | 4.63 | 4.60 | 4.63 | 10,949 |
2022-08-03 | 4.28 | 4.28 | 4.28 | 4.60 | 11,057 |
2022-08-02 | 4.64 | 4.64 | 4.64 | 4.64 | 10,000 |
2022-08-01 | 4.28 | 4.28 | 4.28 | 4.64 | 1,539 |
2022-07-29 | 4.64 | 4.64 | 4.64 | 4.64 | 10,724 |
2022-07-28 | 4.64 | 4.64 | 4.64 | 4.64 | 19,307 |
2022-07-27 | 4.30 | 4.30 | 4.30 | 4.64 | 61,769 |
2022-07-26 | 4.39 | 4.64 | 4.39 | 4.64 | 10,000 |
2022-07-25 | 4.28 | 4.30 | 4.28 | 4.39 | 16,401 |
2022-07-22 | 4.64 | 4.64 | 4.64 | 4.64 | 1,000 |
2022-07-21 | 4.64 | 4.64 | 4.64 | 4.64 | 10,090 |
2022-07-20 | 4.64 | 4.64 | 4.64 | 4.64 | 813 |
2022-07-19 | 4.28 | 4.28 | 4.28 | 4.64 | 1,247 |
2022-07-18 | 4.98 | 4.98 | 4.98 | 4.64 | 21,296 |
2022-07-15 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
2022-07-14 | 4.28 | 4.28 | 4.28 | 4.64 | 20,182 |
2022-07-13 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
2022-07-12 | 4.78 | 4.98 | 4.50 | 4.64 | 137,293 |
2022-07-11 | 4.61 | 4.75 | 4.61 | 4.75 | 46,130 |
2022-07-08 | 4.56 | 4.98 | 4.50 | 4.61 | 23,443 |
2022-07-07 | 5.16 | 5.16 | 5.03 | 5.03 | 10,000 |
2022-07-06 | 5.08 | 5.16 | 5.08 | 5.16 | 0 |
2022-07-05 | 5.08 | 5.08 | 5.08 | 5.08 | 10,000 |
2022-07-04 | 5.16 | 5.16 | 5.08 | 5.08 | 3,146 |
2022-07-01 | 5.70 | 5.70 | 5.70 | 5.16 | 91,454 |
2022-06-30 | 5.00 | 5.00 | 5.00 | 5.14 | 323,014 |
2022-06-29 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
2022-06-28 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
2022-06-27 | 5.75 | 5.78 | 5.75 | 5.78 | 2,030 |
2022-06-24 | 5.58 | 5.75 | 5.58 | 5.75 | 0 |
2022-06-23 | 5.78 | 5.78 | 5.58 | 5.58 | 17,484 |
2022-06-22 | 5.75 | 5.78 | 5.75 | 5.78 | 0 |
2022-06-21 | 5.68 | 5.75 | 5.68 | 5.75 | 10,000 |
2022-06-20 | 5.50 | 5.50 | 5.50 | 5.68 | 51,197 |
2022-06-17 | 5.98 | 5.98 | 5.98 | 5.98 | 10,042 |
2022-06-16 | 5.98 | 5.98 | 5.98 | 5.98 | 72,786 |
2022-06-15 | 6.00 | 6.00 | 5.98 | 5.98 | 0 |
2022-06-14 | 5.75 | 6.00 | 5.75 | 6.00 | 0 |
2022-06-13 | 6.00 | 6.00 | 5.75 | 5.75 | 260,494 |
2022-06-10 | 6.00 | 6.00 | 6.00 | 6.00 | 81,151 |
2022-06-09 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
2022-06-08 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2022-06-07 | 6.00 | 6.00 | 6.00 | 6.00 | 325,710 |
2022-06-06 | 5.98 | 6.00 | 5.98 | 6.00 | 1,765 |
2022-06-03 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
2022-06-02 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
2022-06-01 | 6.00 | 6.00 | 5.98 | 5.98 | 47 |
2022-05-31 | 6.45 | 6.45 | 6.45 | 6.00 | 831 |
2022-05-30 | 5.95 | 6.00 | 5.95 | 6.03 | 386,765 |
2022-05-27 | 5.73 | 5.73 | 5.73 | 5.73 | 0 |
2022-05-26 | 5.73 | 5.73 | 5.73 | 5.73 | 2,000 |
2022-05-25 | 5.73 | 5.73 | 5.73 | 5.73 | 54 |
2022-05-24 | 5.73 | 5.73 | 5.73 | 5.73 | 0 |
2022-05-23 | 5.50 | 5.50 | 5.50 | 5.73 | 46,282 |
2022-05-20 | 5.73 | 5.73 | 5.73 | 5.73 | 1,901 |
2022-05-19 | 5.73 | 5.73 | 5.73 | 5.73 | 982 |
2022-05-18 | 5.73 | 5.73 | 5.73 | 5.73 | 1,000 |
2022-05-17 | 5.73 | 5.73 | 5.73 | 5.73 | 6,086 |
2022-05-16 | 5.73 | 5.73 | 5.73 | 5.73 | 7,190 |
2022-05-13 | 5.73 | 5.73 | 5.73 | 5.73 | 22 |
2022-05-12 | 5.75 | 5.75 | 5.73 | 5.73 | 180 |
2022-05-11 | 5.90 | 5.90 | 5.75 | 5.75 | 50,602 |
2022-05-10 | 5.50 | 5.50 | 5.50 | 5.90 | 23,398 |
2022-05-09 | 5.55 | 5.55 | 5.50 | 5.90 | 253,949 |
2022-05-06 | 6.20 | 6.20 | 6.18 | 6.18 | 135 |
2022-05-05 | 6.00 | 6.20 | 6.00 | 6.20 | 1,904 |
2022-05-04 | 6.18 | 6.18 | 6.00 | 6.00 | 180 |
2022-05-03 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
2022-05-02 | 6.18 | 6.18 | 6.18 | 6.18 | 0 |
2022-04-29 | 6.20 | 6.20 | 6.18 | 6.18 | 17,215 |
2022-04-28 | 6.18 | 6.20 | 6.18 | 6.20 | 0 |
2022-04-27 | 6.20 | 6.20 | 6.18 | 6.18 | 9 |
2022-04-26 | 6.23 | 6.23 | 6.20 | 6.20 | 0 |
2022-04-25 | 6.00 | 6.23 | 6.00 | 6.23 | 100,000 |
2022-04-22 | 6.30 | 6.30 | 6.30 | 6.00 | 357,399 |
2022-04-21 | 6.00 | 6.00 | 6.00 | 6.03 | 2,206 |
2022-04-20 | 6.00 | 6.03 | 6.00 | 6.03 | 0 |
2022-04-19 | 6.50 | 6.50 | 6.50 | 6.00 | 98,498 |
2022-04-18 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2022-04-15 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2022-04-14 | 6.03 | 6.03 | 6.00 | 6.00 | 146,953 |
2022-04-13 | 6.03 | 6.03 | 6.03 | 6.03 | 1,674 |
2022-04-12 | 6.03 | 6.03 | 6.03 | 6.03 | 35,000 |
2022-04-11 | 6.03 | 6.03 | 6.03 | 6.03 | 81,136 |
2022-04-08 | 6.15 | 6.15 | 6.03 | 6.03 | 307,540 |
2022-04-07 | 6.03 | 6.15 | 6.03 | 6.15 | 914,363 |
2022-04-06 | 6.03 | 6.03 | 6.03 | 6.03 | 0 |
2022-04-05 | 6.03 | 6.03 | 6.03 | 6.03 | 599 |
2022-04-04 | 6.55 | 6.55 | 6.55 | 6.03 | 40,721 |
2022-04-01 | 5.80 | 5.95 | 5.80 | 6.28 | 170,851 |
2022-03-31 | 6.15 | 6.20 | 6.15 | 6.20 | 43 |
2022-03-30 | 6.45 | 6.45 | 6.45 | 6.15 | 37 |
2022-03-29 | 6.05 | 6.05 | 6.03 | 6.03 | 35,594 |
2022-03-28 | 6.08 | 6.08 | 6.05 | 6.05 | 201,095 |
2022-03-25 | 6.50 | 6.50 | 6.30 | 6.08 | 775,413 |
2022-03-24 | 6.05 | 6.05 | 5.55 | 6.03 | 529,072 |
2022-03-23 | 6.53 | 6.53 | 6.50 | 6.50 | 51,015 |
2022-03-22 | 6.55 | 6.55 | 6.53 | 6.53 | 450,232 |
2022-03-21 | 6.50 | 6.55 | 6.50 | 6.55 | 110,466 |
2022-03-18 | 6.10 | 6.50 | 6.10 | 6.50 | 327,372 |
2022-03-17 | 6.05 | 6.10 | 6.05 | 6.10 | 15,077 |
2022-03-16 | 6.45 | 6.45 | 6.45 | 6.05 | 14,319 |
2022-03-15 | 5.75 | 5.75 | 5.75 | 5.75 | 10,480 |
2022-03-14 | 5.98 | 5.98 | 5.75 | 5.75 | 82,213 |
2022-03-11 | 5.75 | 5.98 | 5.75 | 5.98 | 2,965 |
2022-03-10 | 5.50 | 5.50 | 5.50 | 5.75 | 70,003 |
2022-03-09 | 5.63 | 5.75 | 5.63 | 5.75 | 154,694 |
2022-03-08 | 5.50 | 5.63 | 5.50 | 5.63 | 28,275 |
2022-03-07 | 5.65 | 5.65 | 5.50 | 5.50 | 450 |
2022-03-04 | 6.15 | 6.15 | 5.50 | 5.65 | 380,869 |
2022-03-03 | 5.78 | 6.35 | 5.78 | 6.35 | 1,255 |
2022-03-02 | 5.85 | 5.95 | 5.80 | 5.78 | 638,291 |
2022-03-01 | 5.95 | 5.95 | 5.95 | 5.70 | 488,545 |
2022-02-28 | 6.50 | 6.50 | 6.50 | 6.38 | 376,074 |
2022-02-25 | 6.55 | 6.55 | 6.50 | 6.70 | 940,803 |
2022-02-24 | 6.70 | 6.70 | 6.10 | 6.50 | 597,984 |
2022-02-23 | 6.90 | 6.90 | 6.70 | 6.80 | 129,477 |
2022-02-22 | 6.90 | 7.00 | 6.70 | 6.83 | 266,089 |
2022-02-21 | 7.60 | 7.60 | 6.90 | 6.95 | 466,231 |
2022-02-18 | 7.60 | 7.60 | 7.60 | 8.05 | 25,206 |
2022-02-17 | 8.00 | 8.45 | 7.70 | 7.83 | 111,491 |
2022-02-16 | 7.05 | 7.05 | 7.00 | 7.00 | 50,658 |
2022-02-15 | 7.00 | 7.00 | 7.00 | 7.75 | 97 |
2022-02-14 | 7.00 | 7.00 | 7.00 | 7.75 | 421 |
2022-02-11 | 8.20 | 8.20 | 7.73 | 7.73 | 214,000 |
2022-02-10 | 7.75 | 8.20 | 7.75 | 8.20 | 10,216 |
2022-02-09 | 8.60 | 8.60 | 7.90 | 7.75 | 550,363 |
2022-02-08 | 9.30 | 9.30 | 9.30 | 9.30 | 18 |
2022-02-07 | 8.93 | 9.30 | 8.93 | 9.30 | 50,739 |
2022-02-04 | 8.75 | 8.75 | 8.75 | 8.93 | 3,000 |
2022-02-03 | 8.93 | 8.93 | 8.93 | 8.93 | 1 |
2022-02-02 | 9.25 | 9.25 | 9.25 | 8.93 | 50,001 |
2022-02-01 | 9.20 | 9.20 | 9.20 | 8.93 | 80,267 |
2022-01-31 | 8.60 | 8.60 | 8.60 | 8.95 | 42,756 |
2022-01-28 | 8.65 | 8.65 | 8.60 | 9.25 | 130,678 |
2022-01-27 | 9.10 | 9.10 | 9.00 | 8.88 | 310,311 |
2022-01-26 | 9.25 | 10.00 | 9.25 | 9.65 | 614,633 |
2022-01-25 | 9.85 | 9.85 | 9.80 | 9.50 | 83,624 |
2022-01-24 | 9.95 | 10.20 | 9.25 | 10.20 | 46,024 |
2022-01-21 | 10.00 | 10.00 | 9.25 | 9.80 | 289,235 |
2022-01-20 | 9.10 | 10.50 | 9.10 | 10.00 | 1,311,238 |
2022-01-19 | 9.05 | 9.50 | 9.00 | 9.35 | 551,246 |
2022-01-18 | 9.45 | 9.75 | 9.05 | 9.10 | 435,055 |
2022-01-17 | 8.65 | 9.45 | 8.65 | 9.05 | 3,511 |
2022-01-14 | 8.95 | 9.00 | 8.95 | 9.03 | 253,115 |
2022-01-13 | 8.10 | 8.10 | 8.10 | 8.55 | 342 |
2022-01-12 | 8.35 | 8.35 | 8.05 | 8.48 | 55,680 |
2022-01-11 | 8.45 | 8.45 | 8.45 | 8.60 | 60,286 |
2022-01-10 | 8.60 | 8.60 | 8.60 | 8.60 | 27,475 |
2022-01-07 | 8.15 | 8.55 | 8.15 | 8.25 | 63,900 |
2022-01-06 | 8.10 | 8.10 | 8.10 | 8.30 | 392,039 |
2022-01-05 | 8.00 | 8.00 | 8.00 | 8.00 | 5,717 |
2022-01-04 | 7.20 | 7.25 | 7.20 | 7.58 | 235,747 |
2022-01-03 | 6.98 | 6.98 | 6.98 | 6.98 | 0 |
2021-12-31 | 7.03 | 7.03 | 6.98 | 6.98 | 50 |
2021-12-30 | 6.80 | 6.80 | 6.80 | 7.03 | 26,162 |
2021-12-29 | 6.70 | 6.70 | 6.70 | 7.10 | 1,615 |
2021-12-28 | 6.98 | 6.98 | 6.98 | 6.98 | 0 |
2021-12-27 | 6.98 | 6.98 | 6.98 | 6.98 | 0 |
2021-12-24 | 6.98 | 6.98 | 6.98 | 6.98 | 603 |
2021-12-23 | 7.03 | 7.03 | 6.98 | 6.98 | 0 |
2021-12-22 | 7.20 | 7.20 | 7.20 | 7.03 | 171,670 |
2021-12-21 | 6.60 | 6.60 | 6.55 | 6.55 | 1,782 |
2021-12-20 | 6.88 | 6.88 | 6.88 | 6.88 | 15,116 |
2021-12-17 | 6.85 | 6.88 | 6.85 | 6.88 | 11,000 |
2021-12-16 | 7.05 | 7.20 | 6.95 | 6.85 | 331,429 |
2021-12-15 | 7.48 | 7.48 | 7.48 | 7.48 | 56 |
2021-12-14 | 7.05 | 7.95 | 7.05 | 7.48 | 19,942 |
2021-12-13 | 7.00 | 7.95 | 7.00 | 7.48 | 30,865 |
2021-12-10 | 7.95 | 8.85 | 7.05 | 8.85 | 52,420 |
2021-12-09 | 8.45 | 8.45 | 8.45 | 7.70 | 29,586 |
2021-12-08 | 7.50 | 7.50 | 7.00 | 7.80 | 108,977 |
2021-12-07 | 8.85 | 8.85 | 7.50 | 7.50 | 27 |
2021-12-06 | 8.85 | 8.85 | 8.85 | 8.85 | 27,038 |
2021-12-03 | 8.85 | 8.85 | 8.85 | 8.18 | 17 |
2021-12-02 | 8.35 | 8.35 | 8.18 | 8.18 | 6,344 |
2021-12-01 | 7.75 | 7.75 | 7.75 | 8.35 | 9,576 |
2021-11-30 | 8.35 | 8.35 | 8.35 | 8.35 | 72 |
2021-11-29 | 8.95 | 8.95 | 8.95 | 8.35 | 10,310 |
2021-11-26 | 8.00 | 8.00 | 7.75 | 8.38 | 46,883 |
2021-11-25 | 8.00 | 8.00 | 8.00 | 8.50 | 19,467 |
2021-11-24 | 8.50 | 8.50 | 8.40 | 8.48 | 91,623 |
2021-11-23 | 8.60 | 8.60 | 8.60 | 9.10 | 13,257 |
2021-11-22 | 8.65 | 9.03 | 8.65 | 9.03 | 6,814 |
2021-11-19 | 9.50 | 9.50 | 8.65 | 8.65 | 166,085 |
2021-11-18 | 10.90 | 10.90 | 10.90 | 9.98 | 219,286 |
2021-11-17 | 9.00 | 11.00 | 9.00 | 11.00 | 12,531 |
2021-11-16 | 9.00 | 9.00 | 9.00 | 9.00 | 6,570 |
2021-11-15 | 9.70 | 9.95 | 9.70 | 9.95 | 100 |
2021-11-12 | 9.05 | 9.05 | 9.05 | 9.70 | 28,757 |
2021-11-11 | 9.48 | 9.90 | 9.48 | 9.90 | 0 |
2021-11-10 | 9.85 | 9.95 | 9.85 | 9.48 | 123,684 |
2021-11-09 | 9.65 | 9.65 | 8.60 | 8.60 | 791,261 |
2021-11-08 | 10.20 | 10.20 | 10.03 | 10.03 | 60,140 |
2021-11-05 | 9.68 | 10.20 | 9.68 | 10.20 | 11,304 |
2021-11-04 | 9.95 | 10.00 | 9.50 | 9.68 | 291,098 |
2021-11-03 | 10.60 | 10.60 | 10.60 | 10.40 | 2,858 |
2021-11-02 | 10.10 | 11.00 | 10.10 | 11.00 | 5,800 |
2021-11-01 | 10.55 | 10.73 | 10.55 | 10.73 | 10,000 |
2021-10-29 | 10.50 | 11.40 | 10.10 | 10.55 | 300,898 |
2021-10-28 | 10.00 | 10.00 | 10.00 | 10.75 | 836 |
2021-10-27 | 11.00 | 11.00 | 10.00 | 10.70 | 3,496 |
2021-10-26 | 10.80 | 11.00 | 10.80 | 10.75 | 181,821 |
2021-10-25 | 10.10 | 11.50 | 10.10 | 10.43 | 24,248 |
2021-10-22 | 9.35 | 9.35 | 9.35 | 10.45 | 372 |
2021-10-21 | 10.43 | 10.43 | 10.40 | 10.40 | 56,763 |
2021-10-20 | 10.80 | 10.80 | 9.35 | 10.43 | 4,123 |
2021-10-19 | 10.80 | 10.90 | 10.80 | 10.15 | 74,209 |
2021-10-18 | 11.00 | 11.00 | 10.90 | 10.18 | 43,892 |
2021-10-15 | 11.50 | 11.50 | 10.70 | 10.70 | 208,894 |
2021-10-14 | 10.70 | 10.70 | 10.70 | 11.15 | 128,200 |
2021-10-13 | 10.90 | 10.90 | 10.60 | 11.05 | 351,112 |
2021-10-12 | 11.25 | 11.25 | 11.20 | 11.20 | 55,449 |
2021-10-11 | 11.00 | 11.00 | 11.00 | 11.25 | 10,623 |
2021-10-08 | 11.00 | 11.00 | 10.10 | 11.20 | 32,781 |
2021-10-07 | 10.10 | 10.10 | 10.10 | 10.55 | 1,495 |
2021-10-06 | 10.80 | 11.00 | 10.10 | 10.70 | 190,632 |
2021-10-05 | 10.00 | 10.90 | 9.30 | 10.65 | 288,163 |
2021-10-04 | 11.80 | 11.80 | 10.10 | 10.40 | 201,682 |
2021-10-01 | 10.80 | 11.05 | 10.80 | 11.05 | 363,589 |
2021-09-30 | 10.80 | 10.80 | 10.80 | 10.80 | 51,040 |
2021-09-29 | 11.50 | 11.50 | 11.50 | 10.80 | 261,213 |
2021-09-28 | 10.70 | 10.70 | 10.30 | 11.10 | 3,066 |
2021-09-27 | 11.40 | 11.40 | 11.40 | 10.95 | 1,430 |
2021-09-24 | 11.00 | 11.00 | 10.70 | 11.15 | 842,398 |
2021-09-23 | 10.60 | 11.00 | 10.10 | 10.10 | 159,186 |
2021-09-22 | 10.90 | 11.80 | 10.50 | 10.90 | 275,162 |
2021-09-21 | 10.70 | 10.70 | 10.70 | 10.95 | 362,798 |
2021-09-20 | 10.50 | 10.50 | 10.50 | 10.70 | 453,011 |
2021-09-17 | 10.00 | 10.00 | 10.00 | 10.60 | 145,841 |
2021-09-16 | 10.70 | 11.00 | 10.10 | 10.50 | 761,944 |
2021-09-15 | 10.20 | 10.50 | 10.20 | 10.95 | 319,458 |
2021-09-14 | 10.50 | 10.50 | 10.40 | 9.95 | 185,652 |
2021-09-13 | 10.50 | 10.50 | 10.50 | 10.75 | 59,251 |
2021-09-10 | 10.20 | 10.80 | 10.20 | 10.90 | 766,603 |
2021-09-09 | 9.60 | 10.90 | 9.50 | 10.00 | 812,371 |
2021-09-08 | 9.85 | 9.90 | 9.50 | 9.70 | 403,322 |
2021-09-07 | 9.25 | 10.50 | 9.25 | 10.15 | 639,317 |
2021-09-06 | 8.95 | 8.95 | 8.95 | 9.48 | 111,608 |
2021-09-03 | 8.50 | 9.20 | 8.50 | 8.98 | 396,714 |
2021-09-02 | 8.50 | 8.50 | 8.50 | 8.73 | 191,372 |
2021-09-01 | 8.50 | 8.95 | 8.50 | 8.73 | 224,619 |
2021-08-31 | 8.00 | 9.00 | 8.00 | 8.68 | 402,517 |
2021-08-30 | 7.98 | 7.98 | 7.98 | 7.98 | 0 |
2021-08-27 | 7.25 | 7.25 | 7.25 | 7.98 | 499 |
2021-08-26 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
2021-08-25 | 8.03 | 8.03 | 7.95 | 7.95 | 643 |
2021-08-24 | 8.00 | 8.03 | 8.00 | 8.03 | 1,206 |
2021-08-23 | 7.95 | 8.00 | 7.95 | 8.00 | 14,887 |
2021-08-20 | 8.45 | 8.45 | 8.45 | 7.95 | 91,526 |
2021-08-19 | 8.70 | 8.70 | 8.70 | 8.70 | 4,502 |
2021-08-18 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
2021-08-17 | 7.88 | 7.90 | 7.88 | 7.90 | 0 |
2021-08-16 | 8.70 | 8.70 | 8.70 | 7.88 | 13,910 |
2021-08-13 | 7.95 | 8.00 | 7.95 | 8.00 | 6,104 |
2021-08-12 | 7.05 | 7.95 | 7.05 | 7.95 | 6,401 |
2021-08-11 | 7.80 | 7.85 | 7.05 | 7.05 | 207,376 |
2021-08-10 | 8.05 | 8.05 | 7.50 | 7.45 | 231,307 |
2021-08-09 | 8.70 | 8.70 | 8.70 | 8.08 | 111,578 |
2021-08-06 | 8.05 | 9.25 | 8.05 | 9.00 | 36,757 |
2021-08-05 | 8.40 | 8.45 | 8.40 | 8.20 | 75,113 |
2021-08-04 | 8.28 | 8.68 | 8.28 | 8.68 | 275 |
2021-08-03 | 8.60 | 8.60 | 8.60 | 8.28 | 34,760 |
2021-08-02 | 8.60 | 8.88 | 8.60 | 8.88 | 8,539 |
2021-07-30 | 8.60 | 8.60 | 8.60 | 8.60 | 4,472 |
2021-07-29 | 8.63 | 8.85 | 8.63 | 8.85 | 56,774 |
2021-07-28 | 8.60 | 8.60 | 8.05 | 8.63 | 6,281 |
2021-07-27 | 9.75 | 9.75 | 9.75 | 8.85 | 7,301 |
2021-07-26 | 8.05 | 8.05 | 8.05 | 8.63 | 11,894 |
2021-07-23 | 8.35 | 8.35 | 8.35 | 8.15 | 88,355 |
2021-07-22 | 8.00 | 8.00 | 8.00 | 8.60 | 21,072 |
2021-07-21 | 8.60 | 8.60 | 8.00 | 8.00 | 66,163 |
2021-07-20 | 8.80 | 8.85 | 8.80 | 9.18 | 155,995 |
2021-07-19 | 8.50 | 8.50 | 8.50 | 9.13 | 225,005 |
2021-07-16 | 8.40 | 8.40 | 8.15 | 8.75 | 60,910 |
2021-07-15 | 8.55 | 8.55 | 8.10 | 8.50 | 47,528 |
2021-07-14 | 9.00 | 9.00 | 8.75 | 9.23 | 190,427 |
2021-07-13 | 9.15 | 9.15 | 8.75 | 8.75 | 2,461 |
2021-07-12 | 9.15 | 9.15 | 9.15 | 9.15 | 26,849 |
2021-07-09 | 8.83 | 9.33 | 8.83 | 9.33 | 429 |
2021-07-08 | 9.10 | 9.10 | 9.10 | 8.83 | 11,813 |
2021-07-07 | 8.55 | 8.55 | 8.55 | 9.18 | 7,775 |
2021-07-06 | 8.90 | 10.00 | 8.50 | 8.68 | 561,070 |
2021-07-05 | 8.00 | 8.40 | 8.00 | 8.53 | 195,754 |
2021-07-02 | 7.95 | 8.90 | 7.95 | 8.45 | 388,640 |
2021-07-01 | 7.95 | 7.95 | 7.95 | 7.95 | 556 |
2021-06-30 | 7.55 | 7.55 | 7.48 | 7.48 | 107 |
2021-06-29 | 7.45 | 7.45 | 7.45 | 7.55 | 127,220 |
2021-06-28 | 7.20 | 7.23 | 7.20 | 7.23 | 33,720 |
2021-06-25 | 7.10 | 7.30 | 7.10 | 7.20 | 103,288 |
2021-06-24 | 7.70 | 7.70 | 7.48 | 7.48 | 13,495 |
2021-06-23 | 7.65 | 7.70 | 7.20 | 7.70 | 73,212 |
2021-06-22 | 7.50 | 7.50 | 7.40 | 7.45 | 132,301 |
2021-06-21 | 7.78 | 7.78 | 7.70 | 7.70 | 2,150 |
2021-06-18 | 7.70 | 7.70 | 7.70 | 7.78 | 10,140 |
2021-06-17 | 8.05 | 8.05 | 7.80 | 7.83 | 309,763 |
2021-06-16 | 8.75 | 8.75 | 8.75 | 8.75 | 268 |
2021-06-15 | 8.33 | 8.75 | 8.33 | 8.75 | 20,606 |
2021-06-14 | 8.73 | 8.73 | 8.33 | 8.33 | 43,475 |
2021-06-11 | 8.75 | 8.75 | 8.73 | 8.73 | 45,304 |
2021-06-10 | 8.25 | 8.25 | 8.25 | 8.75 | 16,337 |
2021-06-09 | 8.05 | 8.05 | 8.05 | 8.65 | 2,410 |
2021-06-08 | 9.45 | 9.45 | 9.45 | 8.75 | 1,648 |
2021-06-07 | 8.20 | 8.20 | 8.05 | 8.73 | 23,080 |
2021-06-04 | 9.45 | 9.45 | 9.45 | 8.48 | 55,370 |
2021-06-03 | 8.50 | 8.50 | 8.20 | 8.73 | 247,079 |
2021-06-02 | 8.75 | 8.75 | 8.73 | 8.73 | 1,319 |
2021-06-01 | 8.50 | 8.50 | 8.50 | 8.75 | 210,528 |
2021-05-28 | 8.00 | 8.20 | 7.90 | 8.25 | 256,255 |
2021-05-27 | 7.45 | 7.50 | 7.40 | 7.78 | 148,255 |
2021-05-26 | 7.15 | 7.45 | 7.15 | 7.20 | 160,642 |
2021-05-25 | 7.00 | 7.15 | 7.00 | 6.83 | 27,999 |
2021-05-24 | 6.50 | 6.50 | 6.50 | 6.85 | 5,913 |
2021-05-21 | 6.88 | 6.88 | 6.85 | 6.85 | 5,831 |
2021-05-20 | 6.90 | 6.90 | 6.88 | 6.88 | 136,452 |
2021-05-19 | 7.03 | 7.03 | 6.90 | 6.90 | 203 |
2021-05-18 | 7.25 | 7.25 | 7.25 | 7.03 | 137,229 |
2021-05-17 | 7.00 | 7.00 | 7.00 | 7.00 | 1,554 |
2021-05-14 | 7.03 | 7.20 | 7.03 | 7.20 | 4,210 |
2021-05-13 | 6.65 | 6.65 | 6.65 | 7.03 | 25,452 |
2021-05-12 | 7.40 | 7.40 | 7.03 | 7.03 | 694 |
2021-05-11 | 7.40 | 7.40 | 7.40 | 7.40 | 3,591 |
2021-05-10 | 7.00 | 7.00 | 7.00 | 7.18 | 70,801 |
2021-05-07 | 6.70 | 7.03 | 6.70 | 7.03 | 10,151 |
2021-05-06 | 7.45 | 7.50 | 6.70 | 6.70 | 11,691 |
2021-05-05 | 6.70 | 6.70 | 6.70 | 7.08 | 8,903 |
2021-05-04 | 7.45 | 7.45 | 7.45 | 7.10 | 3,931 |
2021-04-30 | 6.70 | 6.70 | 6.70 | 6.70 | 114 |
2021-04-29 | 7.45 | 7.45 | 7.45 | 7.45 | 17,767 |
2021-04-28 | 7.00 | 7.00 | 7.00 | 7.08 | 35,624 |
2021-04-27 | 7.40 | 7.45 | 7.40 | 6.85 | 11,757 |
2021-04-26 | 7.40 | 7.40 | 7.40 | 7.08 | 18,666 |
2021-04-23 | 7.18 | 7.18 | 7.18 | 7.18 | 53,460 |
2021-04-22 | 7.18 | 7.18 | 7.18 | 7.18 | 370 |
2021-04-21 | 7.05 | 7.05 | 7.00 | 7.18 | 116,331 |
2021-04-20 | 7.00 | 7.00 | 7.00 | 7.00 | 31,033 |
2021-04-19 | 7.08 | 7.35 | 7.08 | 7.35 | 4,608 |
2021-04-16 | 7.05 | 7.05 | 7.00 | 7.08 | 128,515 |
2021-04-15 | 7.10 | 7.10 | 7.10 | 7.50 | 147,962 |
2021-04-14 | 7.65 | 7.65 | 7.65 | 7.50 | 29,250 |
2021-04-13 | 7.90 | 7.90 | 7.25 | 7.35 | 295,391 |
2021-04-12 | 7.50 | 7.50 | 7.50 | 7.50 | 358,596 |
2021-04-09 | 7.70 | 8.55 | 7.55 | 8.05 | 568,932 |
2021-04-08 | 8.08 | 8.08 | 7.83 | 7.83 | 39,149 |
2021-04-07 | 8.80 | 8.80 | 7.75 | 8.08 | 152,634 |
2021-04-06 | 8.08 | 8.35 | 8.08 | 8.35 | 18,735 |
2021-04-01 | 8.05 | 8.05 | 7.90 | 8.08 | 400,904 |
2021-03-31 | 8.28 | 8.33 | 8.28 | 8.33 | 10,677 |
2021-03-30 | 8.50 | 8.95 | 8.05 | 8.28 | 95,324 |
2021-03-29 | 8.50 | 8.50 | 8.05 | 8.98 | 333,897 |
2021-03-26 | 8.10 | 9.00 | 8.10 | 9.23 | 99,291 |
2021-03-25 | 8.50 | 8.50 | 8.50 | 8.50 | 1,634 |
2021-03-24 | 8.50 | 8.50 | 8.50 | 8.50 | 4,566 |
2021-03-23 | 8.80 | 8.80 | 8.50 | 8.50 | 30,351 |
2021-03-22 | 8.85 | 8.85 | 8.80 | 8.80 | 3,223 |
2021-03-19 | 8.95 | 8.95 | 8.85 | 8.85 | 122 |
2021-03-18 | 8.95 | 8.95 | 8.95 | 8.95 | 3,715 |
2021-03-17 | 8.95 | 8.95 | 8.95 | 8.95 | 484 |
2021-03-16 | 8.35 | 9.25 | 8.35 | 8.95 | 62,257 |
2021-03-15 | 8.78 | 8.78 | 8.78 | 8.78 | 21,108 |
2021-03-12 | 8.85 | 8.85 | 8.78 | 8.78 | 17 |
2021-03-11 | 9.30 | 9.30 | 9.30 | 8.85 | 10,208 |
2021-03-10 | 8.55 | 8.55 | 8.55 | 8.85 | 60,971 |
2021-03-09 | 9.03 | 9.03 | 9.03 | 9.03 | 19,217 |
2021-03-08 | 8.95 | 9.03 | 8.95 | 9.03 | 152 |
2021-03-05 | 9.40 | 9.40 | 9.40 | 8.95 | 24,160 |
2021-03-04 | 9.00 | 9.00 | 9.00 | 8.95 | 13,909 |
2021-03-03 | 8.28 | 8.95 | 8.28 | 8.95 | 45,886 |
2021-03-02 | 8.35 | 8.35 | 8.05 | 8.28 | 36,866 |
2021-03-01 | 9.15 | 9.15 | 9.15 | 9.15 | 500 |
2021-02-26 | 9.15 | 9.15 | 9.15 | 9.15 | 27 |
2021-02-25 | 9.15 | 9.15 | 9.15 | 9.15 | 1,886 |
2021-02-24 | 9.15 | 9.15 | 9.15 | 9.15 | 2,195 |
2021-02-23 | 9.15 | 9.15 | 9.15 | 9.15 | 1,062 |
2021-02-22 | 8.40 | 8.40 | 8.35 | 9.15 | 11,527 |
2021-02-19 | 9.18 | 9.18 | 9.18 | 9.18 | 120 |
2021-02-18 | 8.65 | 8.65 | 8.65 | 9.18 | 127,355 |
2021-02-17 | 9.15 | 9.15 | 9.15 | 9.15 | 1,892 |
2021-02-16 | 9.15 | 9.15 | 9.15 | 9.15 | 3,822 |
2021-02-15 | 9.15 | 9.15 | 9.15 | 9.15 | 10,867 |
2021-02-12 | 8.40 | 8.40 | 8.40 | 9.15 | 11,666 |
2021-02-11 | 8.50 | 8.50 | 8.50 | 9.15 | 31,797 |
2021-02-10 | 8.65 | 8.65 | 8.60 | 9.20 | 102,583 |
2021-02-09 | 8.75 | 8.75 | 8.75 | 8.75 | 2,442 |
2021-02-08 | 8.55 | 9.05 | 8.55 | 8.75 | 6,934 |
2021-02-05 | 8.75 | 8.83 | 8.75 | 8.83 | 10,839 |
2021-02-04 | 9.10 | 9.10 | 9.00 | 8.75 | 23,012 |
2021-02-03 | 8.75 | 9.20 | 8.75 | 9.20 | 41,989 |
2021-02-02 | 9.00 | 9.20 | 8.50 | 8.75 | 28,011 |
2021-02-01 | 9.00 | 9.00 | 9.00 | 8.75 | 19,983 |
2021-01-29 | 9.00 | 9.00 | 9.00 | 8.75 | 3,067 |
2021-01-28 | 8.90 | 9.00 | 8.90 | 9.23 | 131,865 |
2021-01-27 | 9.00 | 9.00 | 8.90 | 8.85 | 105,581 |
2021-01-26 | 9.03 | 9.20 | 9.03 | 9.20 | 1,167 |
2021-01-25 | 9.25 | 9.25 | 8.90 | 9.03 | 51,440 |
2021-01-22 | 10.20 | 10.20 | 8.90 | 9.30 | 164,568 |
2021-01-21 | 11.00 | 11.50 | 9.60 | 10.05 | 81,716 |
2021-01-20 | 9.50 | 10.20 | 9.50 | 9.85 | 18,897 |
2021-01-19 | 10.10 | 10.10 | 10.10 | 9.78 | 18,073 |
2021-01-18 | 10.25 | 10.25 | 9.63 | 9.63 | 121,321 |
2021-01-15 | 9.05 | 10.40 | 9.05 | 10.25 | 217,285 |
2021-01-14 | 9.50 | 9.50 | 8.95 | 8.20 | 56,900 |
2021-01-13 | 9.20 | 9.20 | 9.20 | 9.20 | 14,654 |
2021-01-12 | 8.50 | 9.75 | 8.50 | 8.73 | 55,698 |
2021-01-11 | 8.98 | 9.00 | 8.98 | 9.00 | 47,898 |
2021-01-08 | 9.25 | 9.25 | 8.98 | 8.98 | 46,116 |
2021-01-07 | 9.55 | 9.55 | 9.55 | 9.25 | 22,524 |
2021-01-06 | 8.95 | 9.03 | 8.95 | 9.03 | 11,053 |
2021-01-05 | 8.50 | 8.50 | 7.50 | 8.95 | 284,447 |
2021-01-04 | 9.13 | 9.13 | 9.03 | 9.03 | 2,105 |
2020-12-31 | 8.50 | 8.50 | 8.50 | 9.13 | 1,000 |
2020-12-30 | 9.55 | 9.55 | 9.55 | 9.05 | 9,721 |
2020-12-29 | 9.95 | 9.95 | 9.95 | 9.05 | 1,930 |
2020-12-24 | 9.60 | 9.60 | 9.60 | 9.45 | 5,597 |
2020-12-23 | 8.50 | 8.50 | 8.50 | 9.50 | 11,890 |
2020-12-22 | 8.00 | 9.00 | 8.00 | 8.80 | 30,870 |
2020-12-21 | 8.00 | 8.00 | 8.00 | 8.00 | 43,300 |
2020-12-18 | 9.00 | 9.50 | 9.00 | 9.50 | 427 |
2020-12-17 | 9.50 | 9.50 | 9.00 | 9.00 | 4,084 |
2020-12-16 | 9.00 | 9.50 | 9.00 | 9.50 | 0 |
2020-12-15 | 9.80 | 9.80 | 9.80 | 9.00 | 700 |
2020-12-14 | 8.68 | 8.70 | 8.68 | 8.70 | 80 |
2020-12-11 | 8.68 | 8.68 | 8.68 | 8.68 | 0 |
2020-12-10 | 8.63 | 8.68 | 8.63 | 8.68 | 10,500 |
2020-12-09 | 10.30 | 10.30 | 9.80 | 8.63 | 93,815 |
2020-12-08 | 9.80 | 9.80 | 9.80 | 9.80 | 7,375 |
2020-12-07 | 10.00 | 10.00 | 10.00 | 9.25 | 580 |
2020-12-04 | 8.00 | 8.00 | 8.00 | 9.50 | 102,510 |
2020-12-03 | 9.50 | 9.50 | 8.00 | 9.50 | 111,917 |
2020-12-02 | 9.50 | 9.50 | 9.50 | 8.95 | 27,606 |
2020-12-01 | 7.45 | 7.50 | 7.25 | 9.05 | 385,932 |
2020-11-30 | 8.25 | 8.25 | 7.83 | 7.83 | 600 |
2020-11-27 | 8.33 | 8.33 | 8.25 | 8.25 | 10,000 |
2020-11-26 | 8.25 | 8.33 | 8.25 | 8.33 | 12,566 |
2020-11-25 | 8.33 | 8.33 | 8.25 | 8.25 | 0 |
2020-11-24 | 9.53 | 9.53 | 8.33 | 8.33 | 125,338 |
2020-11-23 | 9.03 | 9.53 | 9.03 | 9.53 | 2,833 |
2020-11-20 | 9.25 | 9.25 | 9.03 | 9.03 | 12,213 |
2020-11-19 | 9.78 | 9.78 | 9.25 | 9.25 | 76,073 |
2020-11-18 | 8.78 | 9.78 | 8.78 | 9.78 | 5,061 |
2020-11-17 | 8.93 | 8.93 | 8.78 | 8.78 | 112,749 |
2020-11-16 | 9.05 | 9.05 | 8.60 | 8.93 | 114,710 |
2020-11-13 | 9.98 | 10.23 | 9.98 | 10.23 | 14,551 |
2020-11-12 | 9.98 | 9.98 | 9.98 | 9.98 | 418 |
2020-11-11 | 10.20 | 10.20 | 9.98 | 9.98 | 1,400 |
2020-11-10 | 9.95 | 10.20 | 9.95 | 10.20 | 0 |
2020-11-09 | 9.95 | 9.95 | 9.95 | 9.95 | 136,488 |
2020-11-06 | 10.45 | 10.45 | 9.95 | 9.95 | 0 |
2020-11-05 | 9.00 | 9.00 | 9.00 | 10.45 | 5,500 |
2020-11-04 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
2020-11-03 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
2020-11-02 | 9.95 | 9.95 | 9.95 | 9.95 | 9,638 |
2020-10-30 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
2020-10-29 | 10.45 | 10.45 | 9.95 | 9.95 | 478 |
2020-10-28 | 9.00 | 9.00 | 9.00 | 10.45 | 26,435 |
2020-10-27 | 9.00 | 9.00 | 9.00 | 10.25 | 31,866 |
2020-10-26 | 9.98 | 9.98 | 9.98 | 9.98 | 21,706 |
2020-10-23 | 9.98 | 9.98 | 9.98 | 9.98 | 4,491 |
2020-10-22 | 9.98 | 9.98 | 9.98 | 9.98 | 27,300 |
2020-10-21 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
2020-10-20 | 9.98 | 9.98 | 9.98 | 9.98 | 15,000 |
2020-10-16 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
2020-10-15 | 9.95 | 9.95 | 9.95 | 9.95 | 100,500 |
2020-10-14 | 10.23 | 10.23 | 9.95 | 9.95 | 0 |
2020-10-13 | 10.45 | 10.45 | 10.23 | 10.23 | 0 |
2020-10-12 | 9.00 | 9.00 | 9.00 | 10.45 | 152,744 |
2020-10-09 | 10.45 | 10.45 | 9.90 | 9.90 | 37,981 |
2020-10-08 | 9.55 | 9.55 | 9.10 | 10.45 | 406,803 |
2020-10-07 | 10.20 | 10.20 | 9.60 | 9.60 | 32,000 |
2020-10-06 | 11.00 | 11.00 | 10.00 | 10.20 | 680,000 |
2020-10-05 | 11.60 | 11.60 | 11.05 | 11.05 | 0 |
2020-10-02 | 11.60 | 11.60 | 11.60 | 11.60 | 5,587 |
2020-10-01 | 12.30 | 12.30 | 12.30 | 11.60 | 58,985 |
2020-09-30 | 11.50 | 11.50 | 11.30 | 12.05 | 193,918 |
2020-09-29 | 12.15 | 12.15 | 12.15 | 12.15 | 50,573 |
2020-09-28 | 12.45 | 12.45 | 12.15 | 12.15 | 39,155 |
2020-09-25 | 12.15 | 12.45 | 12.15 | 12.45 | 0 |
2020-09-24 | 12.15 | 12.15 | 12.15 | 12.15 | 1,657 |
2020-09-23 | 12.15 | 12.15 | 12.15 | 12.15 | 64,399 |
2020-09-22 | 13.90 | 13.90 | 13.90 | 12.15 | 15 |
2020-09-21 | 12.50 | 12.50 | 12.20 | 12.20 | 14,669 |
2020-09-18 | 12.50 | 12.50 | 12.50 | 12.50 | 1,769 |
2020-09-17 | 12.75 | 12.75 | 12.50 | 12.50 | 0 |
2020-09-16 | 12.50 | 12.75 | 12.50 | 12.75 | 36,011 |
2020-09-15 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2020-09-14 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2020-09-11 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2020-09-10 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
2020-09-09 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
2020-09-08 | 12.70 | 12.70 | 12.45 | 12.45 | 0 |
2020-09-07 | 12.45 | 12.70 | 12.45 | 12.70 | 44,183 |
2020-09-04 | 12.45 | 12.45 | 12.45 | 12.45 | 25,000 |
2020-09-03 | 12.50 | 12.50 | 12.45 | 12.45 | 24,853 |
2020-09-02 | 12.50 | 12.50 | 12.50 | 12.50 | 25,578 |
2020-09-01 | 12.10 | 12.10 | 12.00 | 12.50 | 46,024 |
2020-08-28 | 12.90 | 12.90 | 12.70 | 12.70 | 2,314 |
2020-08-27 | 12.90 | 12.90 | 12.90 | 12.90 | 14,903 |
2020-08-26 | 14.00 | 14.00 | 12.90 | 12.90 | 6,874 |
2020-08-25 | 12.90 | 14.00 | 12.90 | 14.00 | 28,105 |
2020-08-24 | 12.95 | 12.95 | 12.90 | 12.90 | 0 |
2020-08-21 | 12.95 | 12.95 | 12.95 | 12.95 | 55,135 |
2020-08-20 | 13.00 | 13.00 | 12.95 | 12.95 | 0 |
2020-08-19 | 13.00 | 13.00 | 13.00 | 13.00 | 97,805 |
2020-08-18 | 13.00 | 13.40 | 13.00 | 13.40 | 7,000 |
2020-08-17 | 13.05 | 13.05 | 13.00 | 13.00 | 0 |
2020-08-14 | 12.90 | 12.90 | 12.90 | 13.05 | 118,831 |
2020-08-13 | 13.10 | 13.10 | 13.10 | 14.50 | 117,084 |
2020-08-12 | 15.35 | 15.35 | 14.50 | 14.50 | 135,090 |
2020-08-11 | 15.90 | 15.90 | 15.90 | 15.35 | 130,420 |
2020-08-10 | 16.90 | 16.90 | 16.90 | 15.15 | 35,523 |
2020-08-07 | 14.85 | 15.15 | 14.85 | 15.15 | 97,370 |
2020-08-06 | 14.90 | 16.00 | 14.90 | 14.85 | 513,818 |
2020-08-05 | 12.10 | 14.00 | 12.10 | 14.00 | 211,692 |
2020-08-04 | 12.05 | 12.05 | 12.05 | 12.05 | 14,316 |
2020-08-03 | 12.05 | 12.05 | 12.05 | 12.05 | 21,750 |
2020-07-31 | 12.05 | 12.05 | 12.05 | 12.05 | 51,609 |
2020-07-30 | 13.80 | 13.80 | 13.80 | 12.05 | 50,164 |
2020-07-29 | 11.65 | 12.05 | 11.65 | 12.05 | 33,852 |
2020-07-28 | 11.90 | 12.00 | 11.90 | 11.65 | 236,607 |
2020-07-27 | 10.80 | 10.80 | 10.80 | 10.80 | 35,841 |
2020-07-24 | 10.80 | 10.80 | 10.80 | 10.80 | 141,098 |
2020-07-23 | 10.90 | 10.90 | 10.80 | 10.80 | 18,775 |
2020-07-22 | 12.10 | 12.10 | 10.90 | 10.90 | 155,868 |
2020-07-21 | 12.10 | 12.10 | 12.10 | 12.10 | 0 |
2020-07-20 | 12.15 | 12.15 | 12.15 | 12.15 | 1,860 |
2020-07-17 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
2020-07-16 | 11.70 | 11.70 | 11.70 | 12.15 | 26,116 |
2020-07-15 | 12.45 | 12.45 | 12.45 | 12.45 | 693 |
2020-07-14 | 12.45 | 12.45 | 12.45 | 12.45 | 4,776 |
2020-07-13 | 12.45 | 12.45 | 12.45 | 12.45 | 8,341 |
2020-07-10 | 12.45 | 12.45 | 12.45 | 12.45 | 509 |
2020-07-09 | 12.30 | 12.45 | 12.30 | 12.45 | 4,153 |
2020-07-08 | 12.50 | 12.50 | 12.30 | 12.30 | 13,766 |
2020-07-07 | 11.90 | 12.50 | 11.90 | 12.50 | 52,765 |
2020-07-06 | 13.10 | 13.10 | 11.20 | 11.90 | 602,448 |
2020-07-03 | 14.50 | 14.55 | 14.50 | 14.55 | 0 |
2020-07-02 | 14.50 | 14.50 | 14.50 | 14.50 | 669 |
2020-07-01 | 14.55 | 14.55 | 14.50 | 14.50 | 14,834 |
2020-06-30 | 14.55 | 14.55 | 14.55 | 14.55 | 46,581 |
2020-06-29 | 14.00 | 15.20 | 14.00 | 13.85 | 135,234 |
2020-06-26 | 14.65 | 14.65 | 14.65 | 14.65 | 66,350 |
2020-06-25 | 15.20 | 15.20 | 15.20 | 15.20 | 0 |
2020-06-24 | 13.00 | 13.10 | 13.00 | 14.05 | 71,913 |
2020-06-23 | 13.00 | 13.00 | 13.00 | 14.05 | 42,347 |
2020-06-22 | 16.00 | 16.00 | 16.00 | 14.05 | 6,462 |
2020-06-19 | 13.90 | 14.00 | 13.90 | 12.70 | 237,473 |
2020-06-18 | 12.70 | 12.70 | 12.70 | 12.70 | 5,000 |
2020-06-17 | 12.30 | 12.30 | 12.30 | 12.30 | 100,000 |
2020-06-16 | 12.65 | 12.65 | 12.30 | 12.30 | 18,300 |
2020-06-15 | 12.60 | 12.65 | 12.60 | 12.65 | 2,402 |
2020-06-12 | 12.65 | 12.65 | 12.60 | 12.60 | 12,624 |
2020-06-11 | 12.10 | 12.10 | 12.10 | 12.65 | 7,556 |
2020-06-10 | 12.60 | 12.65 | 12.60 | 12.65 | 51 |
2020-06-09 | 12.65 | 12.65 | 12.60 | 12.60 | 55,523 |
2020-06-08 | 13.70 | 13.70 | 13.50 | 12.65 | 464,078 |
2020-06-05 | 14.80 | 14.80 | 14.80 | 14.80 | 0 |
2020-06-04 | 14.70 | 14.70 | 14.70 | 14.80 | 115,121 |
2020-06-03 | 13.40 | 13.90 | 13.40 | 13.90 | 145,287 |
2020-06-02 | 12.90 | 13.00 | 12.90 | 13.40 | 201,512 |
2020-06-01 | 12.65 | 12.80 | 12.65 | 12.80 | 25,871 |
2020-05-29 | 12.65 | 12.65 | 12.65 | 12.65 | 24,811 |
2020-05-28 | 12.65 | 12.65 | 12.65 | 12.65 | 19 |
2020-05-27 | 13.00 | 13.00 | 13.00 | 13.00 | 47,818 |
2020-05-26 | 13.10 | 13.10 | 13.00 | 13.00 | 300,612 |
2020-05-22 | 13.00 | 13.00 | 13.00 | 13.00 | 3,526 |
2020-05-21 | 12.10 | 12.10 | 12.10 | 13.00 | 50,388 |
2020-05-20 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
2020-05-19 | 13.20 | 13.20 | 13.00 | 13.00 | 0 |
2020-05-18 | 13.35 | 13.35 | 13.20 | 13.20 | 35,038 |
2020-05-15 | 13.15 | 13.35 | 13.15 | 13.35 | 236,696 |
2020-05-14 | 13.15 | 13.15 | 13.15 | 13.15 | 46,809 |
2020-05-13 | 15.00 | 15.00 | 12.80 | 13.15 | 26,447 |
2020-05-12 | 13.55 | 13.55 | 13.55 | 13.55 | 26,296 |
2020-05-11 | 14.30 | 14.30 | 13.55 | 13.55 | 30,719 |
2020-05-07 | 14.25 | 14.30 | 14.25 | 14.30 | 0 |
2020-05-06 | 14.20 | 14.25 | 14.20 | 14.25 | 3,389 |
2020-05-05 | 14.20 | 14.20 | 14.20 | 14.10 | 34,300 |
2020-05-04 | 13.90 | 13.90 | 13.85 | 13.85 | 10,000 |
2020-04-30 | 13.70 | 13.70 | 13.70 | 14.60 | 15,255 |
2020-04-29 | 14.45 | 14.60 | 14.45 | 14.60 | 10,575 |
2020-04-28 | 14.25 | 14.25 | 14.25 | 14.25 | 7,959 |
2020-04-27 | 14.00 | 14.40 | 14.00 | 14.25 | 350,243 |
2020-04-24 | 12.55 | 12.75 | 12.55 | 12.75 | 6,392 |
2020-04-23 | 14.00 | 14.00 | 14.00 | 12.55 | 4,769 |
2020-04-22 | 12.90 | 12.90 | 12.90 | 12.00 | 93,488 |
2020-04-21 | 12.80 | 12.80 | 12.80 | 12.00 | 131,569 |
2020-04-20 | 11.20 | 11.20 | 11.20 | 11.20 | 27,003 |
2020-04-17 | 11.20 | 11.20 | 11.20 | 11.20 | 0 |
2020-04-16 | 11.20 | 11.20 | 11.20 | 11.20 | 50,216 |
2020-04-15 | 11.65 | 11.65 | 11.20 | 11.20 | 7,666 |
2020-04-14 | 11.90 | 12.00 | 11.90 | 10.65 | 171,764 |
2020-04-09 | 9.48 | 10.65 | 9.48 | 10.65 | 89,891 |
2020-04-08 | 9.70 | 9.70 | 9.48 | 9.48 | 137,303 |
2020-04-07 | 9.45 | 9.45 | 9.45 | 9.45 | 70,982 |
2020-04-06 | 9.45 | 9.45 | 9.45 | 9.45 | 339 |
2020-04-03 | 9.45 | 9.45 | 9.45 | 9.45 | 5,450 |
2020-04-03 | 9.45 | 9.45 | 9.45 | 9.45 | 5,450 |
2020-04-02 | 9.45 | 9.45 | 9.45 | 9.45 | 21,627 |
2020-04-02 | 9.45 | 9.45 | 9.45 | 9.45 | 19,229 |
2020-04-01 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
2020-04-01 | 9.45 | 9.45 | 9.45 | 9.45 | 0 |
2020-03-31 | 10.50 | 10.50 | 10.50 | 9.45 | 22,524 |
2020-03-30 | 9.20 | 9.20 | 9.20 | 9.20 | 844 |
2020-03-27 | 10.90 | 10.90 | 10.90 | 9.25 | 7,097 |
2020-03-26 | 8.75 | 8.75 | 8.75 | 8.75 | 4,587 |
2020-03-25 | 9.03 | 9.03 | 9.03 | 9.03 | 35,590 |
2020-03-24 | 7.50 | 7.50 | 7.50 | 7.75 | 163,413 |
2020-03-23 | 7.75 | 7.75 | 7.75 | 7.75 | 1,051 |
2020-03-20 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
2020-03-19 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
2020-03-18 | 7.13 | 7.13 | 7.13 | 7.13 | 6,911 |
2020-03-17 | 8.75 | 8.75 | 8.75 | 8.75 | 44,109 |
2020-03-16 | 8.70 | 8.70 | 8.70 | 9.08 | 32,451 |
2020-03-13 | 9.08 | 9.08 | 9.08 | 9.08 | 6,518 |
2020-03-12 | 9.25 | 9.25 | 9.25 | 9.83 | 45,000 |
2020-03-11 | 9.83 | 9.83 | 9.83 | 9.83 | 2,808 |
2020-03-10 | 9.70 | 9.70 | 9.70 | 9.70 | 14,000 |
2020-03-09 | 10.65 | 10.65 | 10.65 | 10.65 | 15,000 |
2020-03-06 | 10.65 | 10.65 | 10.65 | 10.65 | 26,456 |
2020-03-05 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
2020-03-04 | 10.15 | 10.15 | 10.15 | 10.15 | 20,000 |
2020-03-03 | 10.28 | 10.28 | 10.28 | 10.28 | 19,643 |
2020-03-02 | 9.70 | 9.70 | 9.70 | 9.70 | 91,965 |
2020-02-28 | 11.15 | 11.15 | 11.15 | 11.15 | 75,170 |
2020-02-27 | 11.00 | 11.00 | 11.00 | 11.20 | 5,909 |
2020-02-26 | 11.10 | 11.10 | 11.10 | 12.30 | 14,247 |
2020-02-25 | 12.15 | 12.15 | 12.15 | 12.15 | 99,578 |
2020-02-24 | 12.00 | 12.00 | 11.10 | 10.85 | 215,919 |
2020-02-21 | 10.80 | 10.80 | 10.80 | 10.85 | 100,764 |
2020-02-20 | 11.65 | 11.65 | 10.70 | 10.70 | 184,605 |
2020-02-19 | 11.85 | 11.85 | 11.65 | 11.65 | 1,684 |
2020-02-18 | 10.10 | 10.50 | 10.10 | 11.85 | 20,300 |
2020-02-17 | 11.85 | 11.85 | 11.65 | 11.65 | 9,983 |
2020-02-14 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
2020-02-13 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
2020-02-12 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
2020-02-11 | 11.85 | 11.85 | 11.85 | 11.85 | 8,406 |
2020-02-10 | 10.60 | 10.60 | 10.60 | 11.85 | 50,521 |
2020-02-07 | 11.80 | 11.80 | 11.65 | 11.65 | 16,827 |
2020-02-06 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
2020-02-05 | 11.45 | 11.80 | 11.45 | 11.80 | 6,782 |
2020-02-04 | 11.20 | 11.45 | 11.20 | 11.45 | 14,000 |
2020-02-03 | 10.10 | 10.10 | 10.10 | 11.20 | 12,000 |
2020-01-31 | 11.05 | 11.05 | 11.05 | 11.05 | 96,657 |
2020-01-30 | 11.55 | 11.55 | 11.05 | 11.05 | 227,403 |
2020-01-29 | 14.20 | 14.20 | 11.60 | 11.55 | 776,275 |
2020-01-28 | 15.00 | 15.00 | 15.00 | 15.00 | 496 |
2020-01-27 | 15.05 | 15.05 | 15.00 | 15.00 | 6,726 |
2020-01-24 | 14.60 | 15.05 | 14.60 | 15.05 | 10,000 |
2020-01-23 | 14.60 | 14.60 | 14.60 | 14.60 | 0 |
2020-01-22 | 15.00 | 15.00 | 15.00 | 14.60 | 44,018 |
2020-01-21 | 16.00 | 16.00 | 15.00 | 14.45 | 133,256 |
2020-01-20 | 15.00 | 15.00 | 15.00 | 15.50 | 342,050 |
2020-01-17 | 12.90 | 13.00 | 12.90 | 12.50 | 129,213 |
2020-01-16 | 13.90 | 13.90 | 13.90 | 12.75 | 71,757 |
2020-01-15 | 13.50 | 13.80 | 13.50 | 12.75 | 74,261 |
2020-01-14 | 14.05 | 14.05 | 14.00 | 14.00 | 39,241 |
2020-01-13 | 15.00 | 15.00 | 15.00 | 14.05 | 50,300 |
2020-01-10 | 14.10 | 15.00 | 14.00 | 14.25 | 188,958 |
2020-01-09 | 15.40 | 15.40 | 15.05 | 15.05 | 53,676 |
2020-01-08 | 16.00 | 16.00 | 16.00 | 15.40 | 167,500 |
2020-01-07 | 14.55 | 15.05 | 14.55 | 15.05 | 110,149 |
2020-01-06 | 15.20 | 15.20 | 14.90 | 14.55 | 380,304 |
2020-01-03 | 15.60 | 15.60 | 15.60 | 15.60 | 45,553 |
2020-01-02 | 15.40 | 15.60 | 15.40 | 15.60 | 28,355 |
2019-12-31 | 16.50 | 16.60 | 16.50 | 15.40 | 67,400 |
2019-12-30 | 14.90 | 15.00 | 14.50 | 15.15 | 196,669 |
2019-12-27 | 15.00 | 15.50 | 15.00 | 14.50 | 535,012 |
2019-12-24 | 13.25 | 13.25 | 12.65 | 12.65 | 0 |
2019-12-23 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2019-12-20 | 13.50 | 13.50 | 13.25 | 13.25 | 0 |
2019-12-19 | 13.75 | 13.75 | 13.50 | 13.50 | 95,540 |
2019-12-18 | 13.80 | 13.80 | 13.80 | 13.75 | 32,000 |
2019-12-17 | 13.75 | 13.75 | 13.75 | 13.75 | 2,138 |
2019-12-16 | 13.35 | 13.75 | 13.35 | 13.75 | 2 |
2019-12-13 | 13.50 | 13.50 | 13.35 | 13.35 | 0 |
2019-12-12 | 13.75 | 13.75 | 13.50 | 13.50 | 500 |
2019-12-11 | 13.40 | 13.50 | 12.90 | 13.75 | 386,161 |
2019-12-10 | 13.65 | 13.65 | 13.40 | 13.40 | 5,571 |
2019-12-09 | 12.85 | 13.65 | 12.85 | 13.65 | 0 |
2019-12-06 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
2019-12-05 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
2019-12-04 | 12.95 | 13.00 | 12.95 | 13.00 | 0 |
2019-12-03 | 12.70 | 12.95 | 12.70 | 12.95 | 40,066 |
2019-12-02 | 12.45 | 12.70 | 12.45 | 12.70 | 114,225 |
2019-11-29 | 11.50 | 11.50 | 11.50 | 12.45 | 66,424 |
2019-11-28 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-27 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2019-11-26 | 11.20 | 11.20 | 11.00 | 11.00 | 187,439 |
2019-11-25 | 10.50 | 10.50 | 10.50 | 11.20 | 10,000 |
2019-11-22 | 11.70 | 11.70 | 11.70 | 11.70 | 7,604 |
2019-11-21 | 11.70 | 11.70 | 11.70 | 11.70 | 1,884 |
2019-11-20 | 11.00 | 11.00 | 11.00 | 11.70 | 119,680 |
2019-11-19 | 12.70 | 12.70 | 12.00 | 12.00 | 32,816 |
2019-11-18 | 12.70 | 12.70 | 12.70 | 12.70 | 1,128 |
2019-11-15 | 12.25 | 12.70 | 12.25 | 12.70 | 0 |
2019-11-14 | 12.20 | 12.25 | 12.20 | 12.25 | 0 |
2019-11-13 | 11.95 | 12.20 | 11.95 | 12.20 | 95,000 |
2019-11-12 | 13.20 | 13.20 | 11.95 | 11.95 | 44,598 |
2019-11-11 | 13.60 | 13.60 | 13.50 | 13.20 | 144,374 |
2019-11-08 | 13.75 | 13.90 | 13.75 | 13.90 | 27,771 |
2019-11-07 | 13.95 | 13.95 | 13.75 | 13.75 | 0 |
2019-11-06 | 13.90 | 13.95 | 13.90 | 13.95 | 7,519 |
2019-11-05 | 14.40 | 14.40 | 13.90 | 13.90 | 10,000 |
2019-11-04 | 14.40 | 14.40 | 14.40 | 14.40 | 0 |
2019-11-01 | 14.40 | 14.40 | 14.40 | 14.40 | 26,967 |
2019-10-31 | 13.65 | 14.40 | 13.65 | 14.40 | 56,213 |
2019-10-30 | 13.65 | 13.65 | 13.65 | 13.65 | 29,004 |
2019-10-29 | 13.65 | 13.65 | 13.65 | 13.65 | 22,400 |
2019-10-28 | 14.00 | 14.00 | 14.00 | 13.65 | 79,421 |
2019-10-25 | 12.75 | 12.75 | 12.75 | 12.75 | 10,615 |
2019-10-24 | 13.00 | 13.00 | 13.00 | 12.75 | 243,356 |
2019-10-23 | 14.00 | 14.00 | 14.00 | 13.30 | 151,605 |
2019-10-22 | 12.40 | 12.40 | 12.40 | 12.95 | 494,537 |
2019-10-21 | 10.00 | 10.50 | 10.00 | 10.50 | 27,654 |
2019-10-18 | 10.40 | 10.40 | 9.95 | 10.00 | 161,386 |
2019-10-17 | 10.00 | 10.00 | 10.00 | 9.55 | 404,839 |
2019-10-16 | 12.00 | 12.00 | 11.10 | 11.00 | 295,139 |
2019-10-15 | 13.10 | 13.10 | 11.50 | 14.20 | 582,988 |
2019-10-14 | 14.15 | 14.20 | 14.15 | 14.20 | 25,725 |
2019-10-11 | 14.65 | 14.65 | 14.15 | 14.15 | 132,160 |
2019-10-10 | 14.65 | 14.65 | 14.65 | 14.65 | 68,550 |
2019-10-09 | 15.10 | 15.10 | 15.00 | 14.65 | 137,520 |
2019-10-08 | 17.20 | 17.20 | 17.20 | 16.20 | 50,712 |
2019-10-07 | 16.60 | 16.60 | 16.60 | 16.60 | 0 |
2019-10-04 | 16.60 | 16.60 | 16.60 | 16.60 | 11,164 |
2019-10-03 | 17.55 | 17.55 | 16.60 | 16.60 | 30,000 |
2019-10-02 | 17.10 | 17.10 | 17.10 | 18.55 | 114,176 |
2019-10-01 | 18.10 | 18.55 | 18.10 | 18.55 | 23,763 |
2019-09-30 | 18.05 | 18.10 | 18.05 | 18.10 | 94,699 |
2019-09-27 | 22.00 | 22.00 | 19.90 | 18.05 | 147,288 |
2019-09-26 | 18.00 | 21.00 | 18.00 | 20.25 | 661,269 |
2019-09-25 | 17.00 | 17.00 | 16.55 | 16.55 | 1,348 |
2019-09-24 | 17.00 | 17.00 | 17.00 | 17.00 | 251,269 |
2019-09-23 | 16.95 | 17.60 | 16.95 | 17.60 | 12,346 |
2019-09-20 | 14.80 | 17.00 | 14.80 | 16.95 | 524,712 |
2019-09-19 | 14.05 | 14.05 | 13.60 | 13.60 | 76,612 |
2019-09-18 | 14.35 | 14.35 | 14.05 | 14.05 | 38,915 |
2019-09-17 | 13.20 | 14.90 | 13.20 | 14.35 | 224,951 |
2019-09-16 | 14.90 | 14.90 | 14.90 | 13.70 | 94,207 |
2019-09-13 | 13.95 | 13.95 | 13.70 | 13.70 | 97,481 |
2019-09-12 | 13.70 | 13.95 | 13.70 | 13.95 | 28,659 |
2019-09-11 | 14.00 | 14.00 | 14.00 | 13.70 | 167,048 |
2019-09-10 | 14.10 | 14.10 | 13.00 | 13.45 | 583,223 |
2019-09-09 | 16.55 | 16.55 | 16.00 | 16.00 | 64,322 |
2019-09-06 | 17.30 | 17.30 | 16.55 | 16.55 | 143,579 |
2019-09-05 | 17.50 | 17.50 | 17.30 | 17.30 | 212,071 |
2019-09-04 | 17.00 | 17.40 | 17.00 | 17.50 | 250,018 |
2019-09-03 | 16.60 | 16.60 | 16.50 | 16.40 | 382,172 |
2019-09-02 | 18.00 | 18.00 | 18.00 | 17.40 | 150,708 |
2019-08-30 | 16.00 | 16.90 | 16.00 | 15.60 | 319,784 |
2019-08-29 | 19.00 | 19.00 | 17.20 | 17.60 | 522,939 |
2019-08-28 | 16.00 | 18.50 | 16.00 | 17.60 | 1,225,515 |
2019-08-27 | 13.20 | 16.00 | 13.20 | 14.50 | 830,592 |
2019-08-23 | 10.70 | 10.70 | 10.70 | 13.05 | 134,294 |
2019-08-22 | 9.95 | 10.30 | 9.95 | 13.05 | 497,922 |
2019-08-21 | 9.15 | 9.25 | 9.15 | 9.25 | 161,214 |
2019-08-20 | 9.10 | 9.15 | 9.10 | 9.15 | 89,366 |
2019-08-19 | 7.95 | 9.95 | 7.95 | 9.10 | 137,650 |
2019-08-16 | 8.20 | 8.75 | 8.20 | 8.75 | 31,672 |
2019-08-15 | 8.45 | 8.45 | 8.45 | 8.20 | 240,431 |
2019-08-14 | 8.78 | 8.78 | 8.45 | 8.45 | 38,704 |
2019-08-13 | 8.50 | 8.50 | 8.50 | 8.78 | 583,346 |
2019-08-12 | 7.70 | 7.70 | 7.70 | 7.85 | 413,148 |
2019-08-09 | 7.23 | 7.68 | 7.23 | 7.68 | 368,330 |
2019-08-08 | 7.35 | 7.40 | 7.00 | 7.23 | 473,379 |
2019-08-07 | 7.50 | 7.50 | 7.05 | 8.08 | 728,633 |
2019-08-06 | 8.05 | 8.05 | 8.05 | 7.65 | 263,018 |
2019-08-05 | 7.00 | 7.00 | 7.00 | 8.05 | 511,775 |
2019-08-02 | 6.95 | 6.95 | 6.80 | 6.98 | 239,000 |
2019-08-01 | 7.38 | 7.38 | 7.13 | 7.13 | 0 |
2019-07-31 | 7.50 | 7.50 | 7.50 | 7.38 | 444,058 |
2019-07-30 | 8.00 | 8.00 | 8.00 | 8.08 | 67,582 |
2019-07-29 | 7.10 | 7.20 | 7.10 | 7.98 | 328,933 |
2019-07-26 | 7.68 | 7.68 | 7.10 | 7.10 | 117,688 |
2019-07-25 | 7.00 | 7.00 | 7.00 | 7.68 | 203,381 |
2019-07-24 | 7.20 | 7.20 | 7.20 | 6.98 | 50,000 |
2019-07-23 | 7.98 | 7.98 | 7.20 | 7.20 | 48,530 |
2019-07-22 | 7.10 | 8.00 | 7.10 | 7.98 | 217,634 |
2019-07-19 | 6.95 | 7.05 | 6.75 | 7.08 | 893,712 |
2019-07-18 | 4.94 | 5.15 | 4.94 | 6.00 | 701,201 |
2019-07-17 | 4.92 | 4.92 | 4.92 | 5.14 | 123,945 |
2019-07-16 | 4.90 | 4.90 | 4.90 | 4.91 | 50,000 |
2019-07-15 | 5.24 | 5.30 | 5.24 | 5.30 | 0 |
2019-07-12 | 4.88 | 4.94 | 4.74 | 5.24 | 388,332 |
2019-07-11 | 4.89 | 4.89 | 4.65 | 4.65 | 0 |
2019-07-10 | 4.62 | 4.62 | 4.62 | 4.89 | 150,000 |
2019-07-09 | 4.80 | 4.80 | 4.62 | 4.62 | 0 |
2019-07-08 | 4.84 | 4.84 | 4.80 | 4.82 | 250,000 |
2019-07-05 | 4.93 | 4.93 | 4.84 | 4.84 | 0 |
2019-07-04 | 5.03 | 5.03 | 4.93 | 4.93 | 0 |
2019-07-03 | 5.15 | 5.15 | 5.15 | 5.03 | 171,387 |
2019-07-02 | 5.00 | 5.00 | 4.80 | 5.13 | 216,269 |
2019-07-01 | 5.00 | 5.00 | 5.00 | 4.65 | 269,024 |
2019-06-28 | 4.83 | 4.83 | 4.59 | 4.59 | 117,235 |
2019-06-27 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
2019-06-26 | 5.05 | 5.14 | 5.05 | 5.14 | 0 |
2019-06-25 | 5.10 | 5.10 | 5.10 | 5.05 | 86,155 |
2019-06-24 | 5.20 | 5.20 | 5.20 | 5.65 | 345,558 |
2019-06-21 | 4.00 | 4.00 | 4.00 | 3.95 | 504,291 |
2019-06-20 | 3.50 | 3.50 | 3.48 | 3.95 | 333,133 |
2019-06-19 | 3.66 | 3.66 | 3.44 | 3.47 | 58,306 |
2019-06-18 | 3.50 | 3.50 | 3.50 | 3.65 | 282,143 |
2019-06-17 | 3.70 | 3.70 | 3.70 | 3.49 | 172,469 |
2019-06-14 | 3.40 | 3.40 | 3.22 | 3.70 | 265,617 |
2019-06-13 | 3.42 | 3.42 | 3.17 | 3.17 | 34,260 |
2019-06-12 | 3.32 | 3.32 | 3.30 | 3.42 | 292,890 |
2019-06-11 | 3.37 | 3.37 | 3.16 | 3.16 | 151,858 |
2019-06-10 | 3.50 | 3.50 | 3.50 | 3.37 | 75,000 |
2019-06-07 | 3.82 | 3.82 | 3.82 | 3.90 | 96,937 |
2019-06-06 | 3.10 | 3.10 | 3.10 | 3.32 | 383,272 |
2019-06-05 | 2.70 | 2.70 | 2.70 | 2.65 | 100,048 |
2019-06-04 | 2.76 | 2.76 | 2.76 | 2.69 | 103,000 |
2019-06-03 | 3.00 | 3.00 | 3.00 | 2.76 | 123,841 |
2019-05-31 | 3.12 | 3.12 | 3.12 | 3.11 | 184,860 |
2019-05-30 | 2.78 | 2.78 | 2.78 | 3.11 | 100,000 |
2019-05-29 | 3.07 | 3.07 | 2.78 | 2.78 | 0 |
2019-05-28 | 3.04 | 3.10 | 3.04 | 3.07 | 142,955 |
2019-05-24 | 2.60 | 2.60 | 2.60 | 3.10 | 171,681 |
2019-05-23 | 2.61 | 2.61 | 2.59 | 2.59 | 0 |
2019-05-22 | 2.66 | 2.66 | 2.66 | 2.61 | 30,283 |
2019-05-21 | 2.68 | 2.68 | 2.68 | 2.65 | 130,000 |
2019-05-20 | 2.75 | 2.75 | 2.68 | 2.68 | 0 |
2019-05-17 | 2.90 | 2.90 | 2.75 | 2.75 | 10,000 |
2019-05-16 | 3.20 | 3.20 | 2.90 | 2.90 | 1,000 |
2019-05-15 | 2.78 | 2.78 | 2.78 | 3.20 | 192,164 |
2019-05-14 | 3.12 | 3.12 | 2.77 | 2.77 | 0 |
2019-05-13 | 2.65 | 3.12 | 2.65 | 3.12 | 19,244 |
2019-05-10 | 2.70 | 2.70 | 2.65 | 2.65 | 0 |
2019-05-09 | 2.79 | 2.79 | 2.70 | 2.70 | 110,571 |
2019-05-08 | 3.12 | 3.12 | 2.79 | 2.79 | 72,685 |
2019-05-07 | 2.74 | 2.74 | 2.74 | 3.12 | 100,000 |
2019-05-03 | 3.00 | 3.00 | 3.00 | 2.73 | 87,273 |
2019-05-02 | 3.21 | 3.21 | 3.04 | 3.04 | 0 |
2019-04-30 | 2.80 | 2.80 | 2.80 | 3.12 | 122,000 |
2019-04-29 | 3.12 | 3.12 | 2.79 | 2.79 | 19,958 |
2019-04-26 | 2.80 | 2.80 | 2.80 | 3.12 | 202,408 |
2019-04-25 | 3.12 | 3.12 | 2.79 | 2.79 | 0 |
2019-04-24 | 2.77 | 3.12 | 2.77 | 3.12 | 8,863 |
2019-04-23 | 2.99 | 2.99 | 2.77 | 2.77 | 28,205 |
2019-04-18 | 3.32 | 3.32 | 2.99 | 2.99 | 0 |
2019-04-17 | 2.76 | 2.76 | 2.76 | 3.32 | 114,598 |
2019-04-16 | 3.02 | 3.02 | 3.02 | 2.76 | 30,000 |
2019-04-15 | 3.62 | 3.62 | 3.30 | 3.01 | 464,980 |
2019-04-12 | 3.76 | 3.78 | 3.76 | 4.03 | 110,000 |
2019-04-11 | 4.03 | 4.03 | 3.76 | 3.76 | 0 |
2019-04-10 | 3.84 | 3.84 | 3.74 | 4.03 | 165,000 |
2019-04-09 | 3.92 | 3.92 | 3.74 | 3.74 | 8,542 |
2019-04-08 | 3.92 | 3.92 | 3.92 | 3.92 | 30,650 |
2019-04-05 | 3.94 | 3.94 | 3.92 | 3.92 | 179,484 |
2019-04-04 | 3.56 | 3.56 | 3.53 | 3.53 | 0 |
2019-04-03 | 3.63 | 3.63 | 3.56 | 3.56 | 56,762 |
2019-04-02 | 3.91 | 3.91 | 3.63 | 3.63 | 39,839 |
2019-04-01 | 3.72 | 3.91 | 3.72 | 3.91 | 0 |
2019-03-29 | 3.91 | 3.91 | 3.72 | 3.72 | 53,081 |