Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-18 | 5.60 | 5.60 | 5.35 | 5.35 | 100,203 |
2024-04-17 | 5.55 | 5.60 | 5.55 | 5.60 | 34,051 |
2024-04-16 | 5.60 | 5.60 | 5.55 | 5.55 | 105,737 |
2024-04-15 | 5.65 | 5.65 | 5.60 | 5.60 | 0 |
2024-04-12 | 5.30 | 5.30 | 5.30 | 5.65 | 140,920 |
2024-04-11 | 5.30 | 5.30 | 5.30 | 5.55 | 25,714 |
2024-04-10 | 5.65 | 5.65 | 5.55 | 5.55 | 262,899 |
2024-04-09 | 5.80 | 5.80 | 5.65 | 5.65 | 15,407 |
2024-04-08 | 5.35 | 5.80 | 5.35 | 5.80 | 151,323 |
2024-04-05 | 5.70 | 5.70 | 5.50 | 5.35 | 151,813 |
2024-04-04 | 5.70 | 5.95 | 5.50 | 5.60 | 181,755 |
2024-04-03 | 6.00 | 6.00 | 6.00 | 5.80 | 169,024 |
2024-04-02 | 6.00 | 6.00 | 5.50 | 5.80 | 289,145 |
2024-04-01 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
2024-03-29 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
2024-03-28 | 6.60 | 6.60 | 6.30 | 6.35 | 183,506 |
2024-03-27 | 6.80 | 6.80 | 6.80 | 6.65 | 10,439 |
2024-03-26 | 6.80 | 6.80 | 6.80 | 6.80 | 627,628 |
2024-03-25 | 7.00 | 7.00 | 7.00 | 7.40 | 19,102 |
2024-03-22 | 7.00 | 7.40 | 7.00 | 7.40 | 6,370 |
2024-03-21 | 7.95 | 7.95 | 7.00 | 7.00 | 183,631 |
2024-03-20 | 7.00 | 7.00 | 7.00 | 7.40 | 23,614 |
2024-03-19 | 7.00 | 7.00 | 7.00 | 7.13 | 48,835 |
2024-03-18 | 7.08 | 7.50 | 7.08 | 7.50 | 1,528 |
2024-03-15 | 7.00 | 7.00 | 6.70 | 7.08 | 37,597 |
2024-03-14 | 7.30 | 7.30 | 7.00 | 7.25 | 222,390 |
2024-03-13 | 7.83 | 7.83 | 7.83 | 7.83 | 5,921 |
2024-03-12 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
2024-03-11 | 7.85 | 7.85 | 7.83 | 7.83 | 498 |
2024-03-08 | 7.38 | 7.85 | 7.38 | 7.85 | 218 |
2024-03-07 | 7.53 | 7.53 | 7.38 | 7.38 | 38 |
2024-03-06 | 7.40 | 7.40 | 7.20 | 7.53 | 66,102 |
2024-03-05 | 7.30 | 7.30 | 7.30 | 7.20 | 10,982 |
2024-03-04 | 7.30 | 7.30 | 7.30 | 7.58 | 49,828 |
2024-03-01 | 7.20 | 7.20 | 7.20 | 7.53 | 13,197 |
2024-02-29 | 7.43 | 7.63 | 7.43 | 7.63 | 40,000 |
2024-02-28 | 7.40 | 7.40 | 7.30 | 7.43 | 39,483 |
2024-02-27 | 7.63 | 7.63 | 7.58 | 7.58 | 240,839 |
2024-02-26 | 8.00 | 8.00 | 8.00 | 7.63 | 21,647 |
2024-02-23 | 7.55 | 7.58 | 7.55 | 7.58 | 125,873 |
2024-02-22 | 7.58 | 7.58 | 7.55 | 7.55 | 448 |
2024-02-21 | 7.58 | 7.58 | 7.58 | 7.58 | 6,482 |
2024-02-20 | 7.35 | 7.58 | 7.35 | 7.58 | 1,646 |
2024-02-19 | 7.30 | 7.30 | 7.30 | 7.35 | 340,199 |
2024-02-16 | 7.53 | 7.58 | 7.53 | 7.58 | 1,621 |
2024-02-15 | 7.53 | 7.53 | 7.53 | 7.53 | 1,616 |
2024-02-14 | 7.53 | 7.53 | 7.53 | 7.53 | 1,555 |
2024-02-13 | 7.53 | 7.53 | 7.53 | 7.53 | 146 |
2024-02-12 | 7.48 | 7.53 | 7.48 | 7.53 | 7,356 |
2024-02-09 | 7.30 | 7.60 | 7.30 | 7.48 | 21,183 |
2024-02-08 | 7.58 | 7.58 | 7.53 | 7.53 | 776 |
2024-02-07 | 7.58 | 7.58 | 7.58 | 7.58 | 7,480 |
2024-02-06 | 7.30 | 7.30 | 7.30 | 7.58 | 31,073 |
2024-02-05 | 7.58 | 7.58 | 7.58 | 7.58 | 6,580 |
2024-02-02 | 7.85 | 7.85 | 7.85 | 7.58 | 50,244 |
2024-02-01 | 7.83 | 7.83 | 7.83 | 7.83 | 7,035 |
2024-01-31 | 7.83 | 7.83 | 7.83 | 7.83 | 7,659 |
2024-01-30 | 7.83 | 7.83 | 7.83 | 7.83 | 3,400 |
2024-01-29 | 7.75 | 7.83 | 7.75 | 7.83 | 3,199 |
2024-01-26 | 7.30 | 7.30 | 7.30 | 7.75 | 40,018 |
2024-01-25 | 7.83 | 7.83 | 7.83 | 7.83 | 1,121 |
2024-01-24 | 7.80 | 7.83 | 7.80 | 7.83 | 17,528 |
2024-01-23 | 7.80 | 7.80 | 7.80 | 7.80 | 108,636 |
2024-01-22 | 7.88 | 7.88 | 7.83 | 7.83 | 11,404 |
2024-01-19 | 7.50 | 7.50 | 7.50 | 7.88 | 85,610 |
2024-01-18 | 7.98 | 8.03 | 7.98 | 8.03 | 24,406 |
2024-01-17 | 7.70 | 7.70 | 7.70 | 7.98 | 56,326 |
2024-01-16 | 7.50 | 7.50 | 7.50 | 7.50 | 311,608 |
2024-01-15 | 7.65 | 7.90 | 7.65 | 7.90 | 3,223,644 |
2024-01-12 | 7.75 | 7.75 | 7.65 | 7.65 | 0 |
2024-01-11 | 7.68 | 7.75 | 7.68 | 7.75 | 37,000 |
2024-01-10 | 7.70 | 7.70 | 7.68 | 7.68 | 20,910 |
2024-01-09 | 8.50 | 8.50 | 7.40 | 7.70 | 76,780 |
2024-01-08 | 7.78 | 7.78 | 7.78 | 7.85 | 9,940 |
2024-01-05 | 8.00 | 8.00 | 8.00 | 7.78 | 466,384 |
2024-01-04 | 8.00 | 8.00 | 7.90 | 7.95 | 348,560 |
2024-01-03 | 7.50 | 8.50 | 7.50 | 7.95 | 289,022 |
2024-01-02 | 6.80 | 6.95 | 6.80 | 6.95 | 152,625 |
2024-01-01 | 6.80 | 6.80 | 6.80 | 6.80 | 0 |
2023-12-29 | 6.80 | 6.80 | 6.80 | 6.80 | 35,120 |
2023-12-28 | 6.60 | 7.00 | 6.60 | 7.00 | 586,858 |
2023-12-27 | 6.35 | 6.55 | 6.35 | 6.38 | 241,031 |
2023-12-26 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
2023-12-25 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
2023-12-22 | 6.40 | 6.40 | 6.20 | 6.20 | 223,873 |
2023-12-21 | 6.00 | 6.40 | 6.00 | 6.40 | 560,457 |
2023-12-20 | 5.70 | 5.70 | 5.70 | 6.00 | 982,672 |
2023-12-19 | 5.70 | 5.70 | 5.70 | 6.05 | 523 |
2023-12-18 | 5.75 | 6.00 | 5.75 | 6.00 | 3,488 |
2023-12-15 | 5.40 | 5.40 | 5.40 | 5.75 | 5,700 |
2023-12-14 | 5.70 | 5.70 | 5.70 | 5.85 | 59,493 |
2023-12-13 | 5.85 | 5.85 | 5.85 | 6.13 | 90,025 |
2023-12-12 | 5.65 | 5.90 | 5.65 | 6.15 | 30,063 |
2023-12-11 | 6.00 | 6.05 | 6.00 | 6.05 | 9,660 |
2023-12-08 | 5.95 | 6.00 | 5.95 | 6.00 | 150,507 |
2023-12-07 | 5.85 | 5.95 | 5.85 | 5.95 | 444,650 |
2023-12-06 | 5.60 | 5.85 | 5.60 | 5.85 | 162,442 |
2023-12-05 | 5.40 | 5.40 | 5.40 | 5.60 | 632,782 |
2023-12-04 | 5.65 | 5.70 | 5.65 | 5.70 | 507,100 |
2023-12-01 | 5.55 | 5.65 | 5.55 | 5.65 | 15,360 |
2023-11-30 | 5.55 | 5.55 | 5.55 | 5.55 | 19 |
2023-11-29 | 5.68 | 5.68 | 5.55 | 5.55 | 524,703 |
2023-11-28 | 5.48 | 5.68 | 5.48 | 5.68 | 1,924 |
2023-11-27 | 5.30 | 5.48 | 5.30 | 5.48 | 148,801 |
2023-11-24 | 5.15 | 5.30 | 5.15 | 5.30 | 7,047,834 |
2023-11-23 | 4.36 | 4.36 | 4.36 | 4.70 | 4,340 |
2023-11-22 | 4.45 | 4.45 | 4.45 | 4.45 | 9,409 |
2023-11-21 | 4.62 | 4.62 | 4.45 | 4.45 | 2,171 |
2023-11-20 | 4.56 | 4.62 | 4.56 | 4.62 | 46,611 |
2023-11-17 | 4.62 | 4.62 | 4.56 | 4.56 | 6,017 |
2023-11-16 | 4.62 | 4.62 | 4.62 | 4.62 | 606 |
2023-11-15 | 5.15 | 5.15 | 5.15 | 4.62 | 544,709 |
2023-11-14 | 4.80 | 4.81 | 4.80 | 4.81 | 973 |
2023-11-13 | 4.80 | 4.80 | 4.80 | 4.80 | 59,857 |
2023-11-10 | 4.83 | 4.83 | 4.80 | 4.80 | 261,204 |
2023-11-09 | 5.15 | 5.15 | 5.15 | 4.83 | 3,365 |
2023-11-08 | 4.90 | 4.90 | 4.80 | 4.80 | 202,768 |
2023-11-07 | 4.95 | 4.95 | 4.90 | 4.90 | 1,855 |
2023-11-06 | 4.98 | 5.00 | 4.80 | 4.95 | 628,027 |
2023-11-03 | 4.20 | 4.50 | 4.20 | 4.70 | 534,602 |
2023-11-02 | 4.25 | 4.25 | 4.10 | 4.10 | 67,586 |
2023-11-01 | 4.25 | 4.25 | 4.25 | 4.25 | 19,150 |
2023-10-31 | 4.25 | 4.25 | 4.25 | 4.25 | 24,858 |
2023-10-30 | 4.24 | 4.24 | 4.24 | 3.87 | 49,001 |
2023-10-27 | 4.12 | 4.12 | 3.87 | 3.87 | 0 |
2023-10-26 | 3.87 | 4.12 | 3.87 | 4.12 | 4,723 |
2023-10-25 | 3.87 | 3.87 | 3.87 | 3.87 | 34,431 |
2023-10-24 | 4.12 | 4.12 | 3.87 | 3.87 | 43,464 |
2023-10-23 | 3.88 | 4.12 | 3.88 | 4.12 | 220,685 |
2023-10-20 | 4.15 | 4.15 | 3.88 | 3.88 | 425,987 |
2023-10-19 | 4.15 | 4.15 | 4.15 | 4.15 | 59,432 |
2023-10-18 | 4.01 | 4.15 | 4.01 | 4.15 | 522,779 |
2023-10-17 | 3.83 | 4.01 | 3.83 | 4.01 | 5,066 |
2023-10-16 | 3.80 | 3.92 | 3.80 | 3.83 | 215,598 |
2023-10-13 | 4.10 | 4.10 | 4.10 | 4.20 | 36,231 |
2023-10-12 | 4.10 | 4.10 | 4.10 | 4.30 | 202,421 |
2023-10-11 | 4.29 | 4.30 | 4.29 | 4.30 | 2,495 |
2023-10-10 | 4.10 | 4.10 | 4.10 | 4.29 | 12,521 |
2023-10-09 | 4.29 | 4.29 | 4.29 | 4.29 | 1,035 |
2023-10-06 | 4.35 | 4.35 | 4.29 | 4.29 | 50,207 |
2023-10-05 | 4.51 | 4.51 | 4.35 | 4.35 | 207,900 |
2023-10-04 | 4.49 | 4.51 | 4.49 | 4.51 | 225,879 |
2023-10-03 | 4.45 | 4.49 | 4.45 | 4.49 | 545,773 |
2023-10-02 | 4.46 | 4.46 | 4.45 | 4.45 | 1,585 |
2023-09-29 | 4.88 | 4.88 | 4.88 | 4.46 | 66,071 |
2023-09-28 | 4.46 | 4.46 | 4.45 | 4.45 | 0 |
2023-09-27 | 4.56 | 4.56 | 4.46 | 4.46 | 11,274 |
2023-09-26 | 4.49 | 4.56 | 4.49 | 4.56 | 37,964 |
2023-09-25 | 4.98 | 4.98 | 4.98 | 4.49 | 87,302 |
2023-09-22 | 3.50 | 4.00 | 3.50 | 4.60 | 635,956 |
2023-09-21 | 4.00 | 4.00 | 4.00 | 4.15 | 149,823 |
2023-09-20 | 4.24 | 4.33 | 4.24 | 4.33 | 76,558 |
2023-09-19 | 4.45 | 4.45 | 4.24 | 4.24 | 42,149 |
2023-09-18 | 4.46 | 4.46 | 4.45 | 4.45 | 21,158 |
2023-09-15 | 4.49 | 4.49 | 4.46 | 4.46 | 33,470 |
2023-09-14 | 4.73 | 4.73 | 4.49 | 4.49 | 101,148 |
2023-09-13 | 5.08 | 5.08 | 4.73 | 4.73 | 8,569 |
2023-09-12 | 5.13 | 5.13 | 5.08 | 5.08 | 4,798 |
2023-09-11 | 5.10 | 5.13 | 5.10 | 5.13 | 40,734 |
2023-09-08 | 4.80 | 4.80 | 4.80 | 5.10 | 20,670 |
2023-09-07 | 4.93 | 5.05 | 4.93 | 5.05 | 0 |
2023-09-06 | 4.84 | 4.84 | 4.70 | 4.93 | 149,092 |
2023-09-05 | 5.13 | 5.13 | 5.13 | 5.13 | 45 |
2023-09-04 | 5.13 | 5.13 | 5.13 | 5.13 | 18,086 |
2023-09-01 | 5.00 | 5.00 | 5.00 | 5.13 | 95,844 |
2023-08-31 | 5.00 | 5.00 | 5.00 | 5.23 | 56,253 |
2023-08-30 | 5.50 | 5.50 | 5.38 | 5.38 | 7,153 |
2023-08-29 | 5.00 | 5.00 | 5.00 | 5.50 | 15,123 |
2023-08-28 | 5.13 | 5.13 | 5.13 | 5.13 | 0 |
2023-08-25 | 5.00 | 5.00 | 5.00 | 5.13 | 217,096 |
2023-08-24 | 5.40 | 5.45 | 5.40 | 5.45 | 5,222 |
2023-08-23 | 5.00 | 5.00 | 5.00 | 5.40 | 27,365 |
2023-08-22 | 5.00 | 5.00 | 5.00 | 5.18 | 218,724 |
2023-08-21 | 5.23 | 5.23 | 5.20 | 5.20 | 202,646 |
2023-08-18 | 5.20 | 5.45 | 5.00 | 5.23 | 365,806 |
2023-08-17 | 5.20 | 5.20 | 5.20 | 5.35 | 239,178 |
2023-08-16 | 5.85 | 5.85 | 5.80 | 5.80 | 10,763 |
2023-08-15 | 5.40 | 5.40 | 5.20 | 5.85 | 42,081 |
2023-08-14 | 5.90 | 5.93 | 5.90 | 5.93 | 5,007 |
2023-08-11 | 5.50 | 5.50 | 5.00 | 5.90 | 161,370 |
2023-08-10 | 5.50 | 5.50 | 5.50 | 6.00 | 5,308 |
2023-08-09 | 5.78 | 6.00 | 5.78 | 6.00 | 6,211 |
2023-08-08 | 5.50 | 5.50 | 5.30 | 5.78 | 40,138 |
2023-08-07 | 5.50 | 5.50 | 5.50 | 5.78 | 21,474 |
2023-08-04 | 5.50 | 5.50 | 5.50 | 5.50 | 341,115 |
2023-08-03 | 5.50 | 5.50 | 5.50 | 6.00 | 10,960 |
2023-08-02 | 5.50 | 5.50 | 5.50 | 6.00 | 11,177 |
2023-08-01 | 5.90 | 5.90 | 5.90 | 5.90 | 650 |
2023-07-31 | 5.60 | 5.60 | 5.35 | 5.90 | 175,342 |
2023-07-28 | 5.80 | 5.80 | 5.80 | 5.70 | 89,378 |
2023-07-27 | 5.60 | 6.30 | 5.60 | 6.30 | 1,611 |
2023-07-26 | 5.80 | 5.80 | 5.60 | 5.60 | 38,451 |
2023-07-25 | 5.80 | 5.80 | 5.80 | 6.08 | 23,685 |
2023-07-24 | 6.50 | 6.75 | 6.50 | 6.28 | 83,828 |
2023-07-21 | 5.80 | 5.80 | 5.80 | 5.93 | 125,559 |
2023-07-20 | 6.00 | 6.00 | 5.80 | 5.90 | 182,985 |
2023-07-19 | 5.90 | 5.90 | 5.90 | 6.45 | 3,953 |
2023-07-18 | 5.80 | 5.80 | 5.80 | 6.03 | 110,638 |
2023-07-17 | 6.18 | 6.28 | 6.18 | 6.28 | 2,511 |
2023-07-14 | 5.98 | 6.18 | 5.98 | 6.18 | 238 |
2023-07-13 | 6.10 | 6.10 | 6.10 | 5.98 | 17,535 |
2023-07-12 | 5.98 | 5.98 | 5.98 | 5.98 | 10,017 |
2023-07-11 | 5.70 | 5.70 | 5.70 | 5.98 | 11,697 |
2023-07-10 | 6.58 | 6.58 | 5.88 | 5.88 | 52,253 |
2023-07-07 | 6.48 | 6.58 | 6.48 | 6.58 | 550 |
2023-07-06 | 6.63 | 6.63 | 6.48 | 6.48 | 5,471 |
2023-07-05 | 6.48 | 6.63 | 6.48 | 6.63 | 76,805 |
2023-07-04 | 6.00 | 6.55 | 6.00 | 6.48 | 1,254,029 |
2023-07-03 | 5.80 | 5.88 | 5.80 | 5.88 | 45,754 |
2023-06-30 | 5.75 | 5.80 | 5.75 | 5.80 | 3,785,158 |
2023-06-29 | 5.30 | 5.30 | 5.00 | 5.75 | 15,474 |
2023-06-28 | 6.05 | 6.05 | 6.05 | 5.78 | 69,774 |
2023-06-27 | 5.53 | 5.53 | 5.53 | 5.53 | 76 |
2023-06-26 | 5.50 | 5.53 | 5.50 | 5.53 | 1,115 |
2023-06-23 | 5.20 | 5.20 | 5.00 | 5.50 | 28,921 |
2023-06-22 | 5.50 | 5.50 | 5.50 | 5.48 | 289,876 |
2023-06-21 | 5.25 | 5.25 | 5.20 | 5.33 | 48,189 |
2023-06-20 | 5.60 | 5.60 | 5.60 | 5.60 | 444 |
2023-06-19 | 5.60 | 5.60 | 5.60 | 5.60 | 17,157 |
2023-06-16 | 5.60 | 5.60 | 5.60 | 5.60 | 5,503 |
2023-06-15 | 5.50 | 5.60 | 5.50 | 5.60 | 10,287 |
2023-06-14 | 5.25 | 5.25 | 5.25 | 5.50 | 3,315 |
2023-06-13 | 5.25 | 5.25 | 5.25 | 5.25 | 196,473 |
2023-06-12 | 5.00 | 5.00 | 5.00 | 5.50 | 2,825 |
2023-06-09 | 5.20 | 5.20 | 5.00 | 5.25 | 248,192 |
2023-06-08 | 5.63 | 5.63 | 5.63 | 5.63 | 5,200 |
2023-06-07 | 5.85 | 5.85 | 5.63 | 5.63 | 2,725 |
2023-06-06 | 5.70 | 5.85 | 5.70 | 5.85 | 262 |
2023-06-05 | 6.45 | 6.45 | 6.45 | 5.70 | 65,016 |
2023-06-02 | 5.90 | 5.98 | 5.90 | 5.98 | 79,562 |
2023-06-01 | 5.93 | 5.93 | 5.90 | 5.90 | 45,909 |
2023-05-31 | 5.93 | 5.93 | 5.93 | 5.93 | 713 |
2023-05-30 | 5.20 | 5.55 | 5.20 | 5.93 | 114,930 |
2023-05-29 | 5.83 | 5.83 | 5.83 | 5.83 | 0 |
2023-05-26 | 5.80 | 5.80 | 5.70 | 5.83 | 96,287 |
2023-05-25 | 5.70 | 5.70 | 5.60 | 6.15 | 51,462 |
2023-05-24 | 5.80 | 5.80 | 5.80 | 5.93 | 132,254 |
2023-05-23 | 6.00 | 6.00 | 5.90 | 5.98 | 57,724 |
2023-05-22 | 6.18 | 6.18 | 6.18 | 6.18 | 528 |
2023-05-19 | 6.00 | 6.00 | 6.00 | 6.18 | 28,976 |
2023-05-18 | 6.00 | 6.00 | 6.00 | 5.95 | 434,622 |
2023-05-17 | 5.80 | 5.80 | 5.75 | 5.75 | 2,563 |
2023-05-16 | 5.85 | 5.85 | 5.80 | 5.80 | 18,286 |
2023-05-15 | 5.70 | 5.70 | 5.40 | 5.85 | 149,407 |
2023-05-12 | 6.25 | 6.25 | 5.25 | 5.90 | 520,287 |
2023-05-11 | 6.60 | 6.60 | 6.60 | 6.60 | 5,628 |
2023-05-10 | 6.55 | 6.60 | 6.55 | 6.60 | 40,909 |
2023-05-09 | 6.50 | 6.50 | 6.25 | 6.55 | 235,396 |
2023-05-08 | 6.65 | 6.65 | 6.65 | 6.65 | 0 |
2023-05-05 | 7.45 | 7.45 | 6.65 | 6.65 | 218,098 |
2023-05-04 | 8.50 | 8.50 | 6.80 | 6.83 | 1,496,917 |
2023-05-03 | 8.00 | 8.80 | 8.00 | 8.80 | 139,829 |
2023-05-02 | 8.20 | 8.20 | 7.55 | 7.90 | 178,428 |
2023-05-01 | 8.05 | 8.05 | 8.05 | 8.05 | 0 |
2023-04-28 | 8.30 | 8.30 | 8.20 | 8.05 | 65,463 |
2023-04-27 | 8.20 | 8.20 | 8.20 | 8.23 | 82,000 |
2023-04-26 | 8.40 | 8.40 | 8.20 | 8.30 | 108,467 |
2023-04-25 | 8.60 | 8.60 | 8.00 | 8.20 | 273,720 |
2023-04-24 | 9.03 | 9.03 | 8.65 | 8.65 | 45 |
2023-04-21 | 8.60 | 8.60 | 8.60 | 9.03 | 40,557 |
2023-04-20 | 8.78 | 8.83 | 8.78 | 8.83 | 577 |
2023-04-19 | 8.65 | 8.65 | 8.65 | 8.78 | 40,818 |
2023-04-18 | 8.98 | 9.05 | 8.98 | 9.05 | 51,448 |
2023-04-17 | 8.75 | 8.75 | 8.70 | 8.98 | 297,389 |
2023-04-14 | 8.55 | 8.55 | 8.55 | 9.08 | 63,109 |
2023-04-13 | 9.00 | 9.10 | 9.00 | 9.10 | 43,690 |
2023-04-12 | 8.90 | 9.00 | 8.90 | 9.00 | 1,116 |
2023-04-11 | 8.95 | 9.50 | 8.55 | 8.90 | 606,219 |
2023-04-10 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
2023-04-07 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
2023-04-06 | 8.95 | 8.95 | 8.95 | 8.60 | 15,975 |
2023-04-05 | 8.50 | 8.50 | 8.50 | 8.50 | 158,980 |
2023-04-04 | 8.20 | 8.20 | 8.20 | 8.25 | 157,321 |
2023-04-03 | 8.95 | 8.95 | 8.95 | 8.58 | 48,955 |
2023-03-31 | 8.29 | 8.56 | 8.29 | 8.56 | 47,722 |
2023-03-30 | 8.25 | 8.29 | 8.25 | 8.29 | 109,420 |
2023-03-29 | 8.52 | 8.52 | 8.00 | 8.25 | 726,789 |
2023-03-28 | 8.60 | 8.60 | 8.60 | 8.96 | 165,938 |
2023-03-27 | 9.00 | 9.00 | 9.00 | 9.01 | 208,178 |
2023-03-24 | 8.48 | 8.70 | 8.48 | 8.51 | 884,246 |
2023-03-23 | 8.50 | 8.50 | 8.50 | 8.50 | 5,050 |
2023-03-22 | 8.50 | 8.50 | 8.50 | 8.50 | 446 |
2023-03-21 | 8.42 | 8.50 | 8.42 | 8.50 | 0 |
2023-03-20 | 7.82 | 8.02 | 7.82 | 8.42 | 75,973 |
2023-03-17 | 8.30 | 8.30 | 8.20 | 8.20 | 32,428 |
2023-03-16 | 8.00 | 8.00 | 7.80 | 8.30 | 161,579 |
2023-03-15 | 7.50 | 8.25 | 7.50 | 8.25 | 337,307 |
2023-03-14 | 7.40 | 7.50 | 7.30 | 7.50 | 246,765 |
2023-03-13 | 8.30 | 8.30 | 7.90 | 7.85 | 345,950 |
2023-03-10 | 8.40 | 8.40 | 8.30 | 8.60 | 116,040 |
2023-03-09 | 8.70 | 9.00 | 8.50 | 8.70 | 434,563 |
2023-03-08 | 8.70 | 8.70 | 8.70 | 9.05 | 89,970 |
2023-03-07 | 9.30 | 9.30 | 9.30 | 8.75 | 339,338 |
2023-03-06 | 9.50 | 9.60 | 9.50 | 9.60 | 1,536 |
2023-03-03 | 9.35 | 9.50 | 9.35 | 9.50 | 150,997 |
2023-03-02 | 9.30 | 9.80 | 9.00 | 9.35 | 662,584 |
2023-03-01 | 9.74 | 9.74 | 9.74 | 9.65 | 727,735 |
2023-02-28 | 9.70 | 9.70 | 9.70 | 9.65 | 102,667 |
2023-02-27 | 9.60 | 9.60 | 9.60 | 9.60 | 147,783 |
2023-02-24 | 9.55 | 9.60 | 9.55 | 9.60 | 2,250 |
2023-02-23 | 9.80 | 9.80 | 9.80 | 9.55 | 63,072 |
2023-02-22 | 9.20 | 9.20 | 9.00 | 9.00 | 202,225 |
2023-02-21 | 9.88 | 9.88 | 9.60 | 9.60 | 127,667 |
2023-02-20 | 9.78 | 9.88 | 9.78 | 9.88 | 1,029,613 |
2023-02-17 | 9.30 | 9.30 | 9.30 | 9.78 | 1,830 |
2023-02-16 | 9.70 | 9.70 | 9.70 | 9.88 | 183,810 |
2023-02-15 | 9.40 | 9.40 | 9.30 | 9.78 | 75,513 |
2023-02-14 | 9.60 | 9.60 | 9.60 | 9.70 | 129,149 |
2023-02-13 | 9.75 | 9.80 | 9.75 | 9.80 | 1,093 |
2023-02-10 | 9.20 | 9.20 | 9.20 | 9.75 | 3,072 |
2023-02-09 | 9.90 | 9.90 | 9.75 | 9.75 | 139 |
2023-02-08 | 10.40 | 10.40 | 10.40 | 9.90 | 353,497 |
2023-02-07 | 10.00 | 10.00 | 9.90 | 9.50 | 925,202 |
2023-02-06 | 9.20 | 9.60 | 9.20 | 9.60 | 5,500 |
2023-02-03 | 10.40 | 10.40 | 9.20 | 9.20 | 414,648 |
2023-02-02 | 9.50 | 9.50 | 9.50 | 9.70 | 50,002 |
2023-02-01 | 9.50 | 9.50 | 9.50 | 9.95 | 66,001 |
2023-01-31 | 9.80 | 9.80 | 9.80 | 10.00 | 57,020 |
2023-01-30 | 10.25 | 10.50 | 9.80 | 10.10 | 165,250 |
2023-01-27 | 10.23 | 10.23 | 10.23 | 10.23 | 54,223 |
2023-01-26 | 10.85 | 10.85 | 10.85 | 10.23 | 59,716 |
2023-01-25 | 10.10 | 10.23 | 10.10 | 10.23 | 14,135 |
2023-01-24 | 10.23 | 10.23 | 10.10 | 10.10 | 10,600 |
2023-01-23 | 10.50 | 10.50 | 9.60 | 10.23 | 65,771 |
2023-01-20 | 9.00 | 9.00 | 9.00 | 10.25 | 80,541 |
2023-01-19 | 10.50 | 10.50 | 10.28 | 10.28 | 355,152 |
2023-01-18 | 10.50 | 10.50 | 9.70 | 10.50 | 324,195 |
2023-01-17 | 9.65 | 9.75 | 9.65 | 9.75 | 45,000 |
2023-01-16 | 9.00 | 9.00 | 9.00 | 9.65 | 253,212 |
2023-01-13 | 9.74 | 10.00 | 9.74 | 9.65 | 734,257 |
2023-01-12 | 8.59 | 8.59 | 8.50 | 8.50 | 53,584 |
2023-01-11 | 8.88 | 9.00 | 8.88 | 8.59 | 386,665 |
2023-01-10 | 8.50 | 8.50 | 8.50 | 8.44 | 223,706 |
2023-01-09 | 8.20 | 8.20 | 7.52 | 7.90 | 117,620 |
2023-01-06 | 7.80 | 7.80 | 7.80 | 8.09 | 106,143 |
2023-01-05 | 7.60 | 7.80 | 7.60 | 7.80 | 15,337 |
2023-01-04 | 7.98 | 8.00 | 7.98 | 7.60 | 259,522 |
2023-01-03 | 7.49 | 7.82 | 7.49 | 7.82 | 20,527 |
2023-01-02 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
2022-12-30 | 7.98 | 7.98 | 7.98 | 7.49 | 1,858,674 |
2022-12-29 | 7.60 | 7.60 | 7.60 | 7.82 | 35,390 |
2022-12-28 | 7.49 | 7.49 | 7.49 | 7.49 | 35,967 |
2022-12-27 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
2022-12-26 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
2022-12-23 | 7.25 | 7.49 | 7.25 | 7.49 | 134,027 |
2022-12-22 | 7.24 | 7.25 | 7.24 | 7.25 | 206 |
2022-12-21 | 7.49 | 7.49 | 7.24 | 7.24 | 1,716 |
2022-12-20 | 7.60 | 7.96 | 7.60 | 7.49 | 212,011 |
2022-12-19 | 7.14 | 7.57 | 7.14 | 7.57 | 800 |
2022-12-16 | 7.00 | 7.00 | 7.00 | 7.14 | 65,578 |
2022-12-15 | 7.80 | 7.98 | 7.00 | 7.00 | 31,361 |
2022-12-14 | 7.00 | 7.00 | 7.00 | 7.50 | 2,150 |
2022-12-13 | 7.00 | 7.00 | 7.00 | 7.24 | 1,639 |
2022-12-12 | 7.50 | 7.50 | 7.50 | 7.23 | 1,784 |
2022-12-09 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
2022-12-08 | 7.24 | 7.24 | 7.24 | 7.50 | 8,489 |
2022-12-07 | 7.38 | 7.38 | 7.38 | 7.24 | 19,469 |
2022-12-06 | 7.20 | 7.20 | 7.20 | 7.20 | 5,957 |
2022-12-05 | 7.24 | 7.24 | 7.24 | 7.02 | 56,651 |
2022-12-02 | 7.24 | 7.24 | 7.24 | 7.24 | 14,165 |
2022-12-01 | 7.54 | 7.54 | 7.00 | 7.24 | 98,840 |
2022-11-30 | 7.00 | 7.55 | 7.00 | 7.55 | 64 |
2022-11-29 | 7.04 | 7.04 | 7.00 | 7.00 | 56,603 |
2022-11-28 | 7.48 | 7.68 | 7.48 | 7.23 | 85,870 |
2022-11-25 | 7.00 | 7.00 | 7.00 | 7.14 | 252,115 |
2022-11-24 | 6.60 | 6.60 | 6.60 | 6.89 | 44,671 |
2022-11-23 | 6.52 | 6.70 | 6.52 | 6.60 | 112,564 |
2022-11-22 | 6.75 | 6.75 | 6.75 | 6.75 | 167,428 |
2022-11-21 | 7.42 | 7.42 | 6.98 | 6.75 | 167,229 |
2022-11-18 | 6.75 | 7.22 | 6.75 | 7.22 | 16,500 |
2022-11-17 | 7.00 | 7.00 | 6.75 | 6.75 | 3,861 |
2022-11-16 | 6.82 | 6.82 | 6.80 | 7.00 | 63,357 |
2022-11-15 | 7.02 | 7.02 | 7.00 | 7.00 | 181,797 |
2022-11-14 | 7.49 | 7.75 | 7.49 | 7.75 | 143 |
2022-11-11 | 7.02 | 8.00 | 7.00 | 7.49 | 125,728 |
2022-11-10 | 7.50 | 7.50 | 7.50 | 7.50 | 315 |
2022-11-09 | 7.50 | 7.50 | 7.50 | 7.50 | 12,956 |
2022-11-08 | 7.55 | 7.55 | 7.50 | 7.50 | 7,440 |
2022-11-07 | 7.12 | 7.12 | 7.12 | 7.55 | 12,718 |
2022-11-04 | 7.65 | 7.65 | 7.55 | 7.55 | 86,457 |
2022-11-03 | 7.98 | 7.98 | 7.98 | 7.65 | 1,082 |
2022-11-02 | 8.48 | 8.48 | 8.48 | 7.66 | 10,108 |
2022-11-01 | 7.90 | 7.90 | 7.90 | 7.90 | 16,725 |
2022-10-31 | 7.90 | 7.90 | 7.90 | 7.90 | 397 |
2022-10-28 | 7.50 | 7.50 | 7.50 | 7.90 | 41,690 |
2022-10-27 | 7.80 | 7.80 | 7.80 | 8.00 | 12,520 |
2022-10-26 | 8.00 | 8.00 | 8.00 | 8.00 | 2,472 |
2022-10-25 | 7.75 | 8.00 | 7.75 | 8.00 | 12,261 |
2022-10-24 | 7.52 | 7.52 | 7.52 | 7.75 | 11,026 |
2022-10-21 | 8.01 | 8.01 | 8.00 | 8.00 | 384 |
2022-10-20 | 7.52 | 7.52 | 7.52 | 8.01 | 109 |
2022-10-19 | 8.01 | 8.01 | 8.00 | 8.00 | 7,033 |
2022-10-18 | 8.00 | 8.01 | 8.00 | 8.01 | 10,841 |
2022-10-17 | 8.00 | 8.00 | 8.00 | 8.00 | 5,905 |
2022-10-14 | 7.60 | 7.88 | 7.60 | 8.00 | 1,380 |
2022-10-13 | 8.10 | 8.10 | 7.80 | 7.78 | 472,663 |
2022-10-12 | 8.48 | 8.48 | 8.48 | 9.00 | 33,280 |
2022-10-11 | 9.52 | 9.52 | 9.52 | 9.42 | 114,103 |
2022-10-10 | 8.47 | 8.66 | 8.47 | 8.66 | 4,000 |
2022-10-07 | 8.92 | 8.92 | 8.47 | 8.47 | 0 |
2022-10-06 | 8.86 | 8.92 | 8.86 | 8.92 | 24 |
2022-10-05 | 8.83 | 8.86 | 8.83 | 8.86 | 5,427 |
2022-10-04 | 8.77 | 8.83 | 8.77 | 8.83 | 8,277 |
2022-10-03 | 8.67 | 8.77 | 8.67 | 8.77 | 1,425 |
2022-09-30 | 8.49 | 8.67 | 8.49 | 8.67 | 0 |
2022-09-29 | 9.35 | 9.35 | 8.49 | 8.49 | 30,968 |
2022-09-28 | 8.66 | 8.66 | 8.50 | 9.35 | 14,510 |
2022-09-27 | 9.62 | 9.62 | 9.61 | 9.61 | 3,399 |
2022-09-26 | 9.63 | 9.63 | 9.62 | 9.62 | 118 |
2022-09-23 | 9.89 | 9.89 | 9.63 | 9.63 | 54,995 |
2022-09-22 | 9.89 | 9.89 | 9.89 | 9.89 | 34,586 |
2022-09-21 | 10.23 | 10.23 | 9.89 | 9.89 | 32,260 |
2022-09-20 | 9.98 | 10.23 | 9.98 | 10.23 | 16,009 |
2022-09-19 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
2022-09-16 | 10.10 | 10.10 | 10.10 | 9.98 | 629,296 |
2022-09-15 | 10.00 | 10.95 | 9.50 | 9.59 | 179,142 |
2022-09-14 | 10.00 | 11.75 | 9.12 | 10.06 | 1,184,328 |
2022-09-13 | 7.48 | 11.15 | 7.48 | 11.15 | 880,928 |
2022-09-12 | 6.85 | 6.94 | 6.85 | 6.94 | 3,391 |
2022-09-09 | 6.60 | 6.60 | 6.00 | 6.85 | 12,804 |
2022-09-08 | 6.50 | 6.50 | 6.50 | 6.50 | 10,372 |
2022-09-07 | 7.00 | 7.00 | 6.75 | 6.75 | 1,558 |
2022-09-06 | 6.40 | 6.40 | 6.40 | 7.00 | 1,163 |
2022-09-05 | 7.48 | 7.48 | 7.48 | 6.59 | 1,935 |
2022-09-02 | 7.02 | 7.02 | 7.02 | 6.84 | 10,832 |
2022-09-01 | 6.85 | 6.85 | 6.84 | 6.84 | 8,708 |
2022-08-31 | 6.50 | 6.50 | 6.24 | 6.85 | 78,313 |
2022-08-30 | 6.66 | 6.66 | 6.65 | 6.65 | 7,876 |
2022-08-29 | 6.66 | 6.66 | 6.66 | 6.66 | 0 |
2022-08-26 | 6.49 | 6.66 | 6.49 | 6.66 | 4,422 |
2022-08-25 | 6.50 | 6.50 | 6.40 | 6.49 | 35,060 |
2022-08-24 | 6.98 | 6.98 | 6.98 | 6.65 | 446,725 |
2022-08-23 | 6.50 | 6.50 | 6.00 | 6.65 | 113,914 |
2022-08-22 | 7.00 | 7.00 | 6.40 | 6.54 | 149,953 |
2022-08-19 | 7.10 | 7.10 | 7.00 | 7.16 | 20,135 |
2022-08-18 | 7.31 | 7.31 | 7.31 | 7.31 | 381 |
2022-08-17 | 7.31 | 7.31 | 7.31 | 7.31 | 30,229 |
2022-08-16 | 7.32 | 7.32 | 7.31 | 7.31 | 0 |
2022-08-15 | 7.12 | 7.12 | 7.12 | 7.32 | 4,427 |
2022-08-12 | 7.10 | 7.10 | 7.10 | 7.31 | 20,036 |
2022-08-11 | 7.26 | 7.29 | 7.26 | 7.29 | 0 |
2022-08-10 | 7.30 | 7.30 | 7.26 | 7.26 | 13,894 |
2022-08-09 | 7.22 | 7.30 | 7.22 | 7.30 | 763 |
2022-08-08 | 7.14 | 7.22 | 7.14 | 7.22 | 1,285 |
2022-08-05 | 6.80 | 6.80 | 6.80 | 7.14 | 28,325 |
2022-08-04 | 7.16 | 7.16 | 6.80 | 7.00 | 58,190 |
2022-08-03 | 7.18 | 7.18 | 7.16 | 7.16 | 58,973 |
2022-08-02 | 6.82 | 6.82 | 6.82 | 7.18 | 40,665 |
2022-08-01 | 7.52 | 7.52 | 6.80 | 7.17 | 50,617 |
2022-07-29 | 7.25 | 7.27 | 7.25 | 7.27 | 25,182 |
2022-07-28 | 7.10 | 7.25 | 7.10 | 7.25 | 50 |
2022-07-27 | 7.10 | 7.10 | 7.10 | 7.10 | 40,621 |
2022-07-26 | 7.10 | 7.10 | 7.10 | 7.10 | 1,630 |
2022-07-25 | 6.90 | 6.90 | 6.90 | 7.10 | 80,804 |
2022-07-22 | 6.60 | 6.60 | 6.60 | 7.00 | 291,026 |
2022-07-21 | 6.80 | 6.80 | 6.60 | 6.70 | 45,743 |
2022-07-20 | 6.70 | 6.70 | 6.70 | 6.90 | 925,414 |
2022-07-19 | 6.46 | 6.98 | 6.46 | 6.98 | 443 |
2022-07-18 | 6.60 | 6.60 | 6.60 | 6.46 | 60,359 |
2022-07-15 | 6.60 | 6.60 | 6.10 | 6.97 | 132,952 |
2022-07-14 | 6.60 | 6.60 | 6.60 | 7.07 | 10,208 |
2022-07-13 | 7.00 | 7.00 | 6.40 | 6.98 | 283,462 |
2022-07-12 | 7.00 | 7.00 | 6.80 | 7.22 | 68,108 |
2022-07-11 | 7.00 | 7.00 | 6.80 | 7.10 | 56,615 |
2022-07-08 | 7.00 | 7.00 | 7.00 | 7.00 | 39,666 |
2022-07-07 | 7.15 | 7.25 | 7.15 | 7.25 | 3,460 |
2022-07-06 | 7.05 | 7.15 | 7.05 | 7.15 | 8,016 |
2022-07-05 | 7.00 | 7.00 | 6.60 | 7.05 | 76,072 |
2022-07-04 | 7.20 | 7.20 | 6.80 | 7.05 | 288,153 |
2022-07-01 | 6.80 | 7.20 | 6.80 | 7.20 | 4,474 |
2022-06-30 | 6.80 | 6.80 | 6.60 | 6.80 | 26,445 |
2022-06-29 | 7.00 | 7.00 | 6.80 | 7.20 | 157,252 |
2022-06-28 | 7.00 | 7.00 | 6.90 | 7.15 | 5,037,973 |
2022-06-27 | 6.90 | 6.90 | 6.70 | 7.15 | 67,177 |
2022-06-24 | 7.00 | 7.00 | 7.00 | 7.10 | 3,615 |
2022-06-23 | 6.86 | 6.86 | 6.86 | 7.13 | 94,923 |
2022-06-22 | 6.60 | 7.05 | 6.60 | 7.05 | 1,252 |
2022-06-21 | 6.70 | 6.70 | 6.30 | 6.60 | 248,005 |
2022-06-20 | 6.60 | 6.60 | 6.60 | 6.60 | 65,579 |
2022-06-17 | 6.50 | 6.50 | 6.50 | 6.55 | 53,844 |
2022-06-16 | 6.80 | 6.80 | 6.20 | 6.30 | 355,067 |
2022-06-15 | 7.12 | 7.12 | 6.40 | 6.90 | 437,274 |
2022-06-14 | 7.18 | 7.18 | 7.14 | 7.32 | 476 |
2022-06-13 | 7.40 | 7.60 | 6.90 | 7.38 | 224,780 |
2022-06-10 | 7.80 | 7.80 | 7.40 | 7.70 | 124,379 |
2022-06-09 | 7.80 | 8.00 | 7.70 | 8.00 | 44,042 |
2022-06-08 | 7.60 | 8.15 | 7.60 | 8.15 | 64 |
2022-06-07 | 7.70 | 7.70 | 7.60 | 7.60 | 429,139 |
2022-06-06 | 7.95 | 8.35 | 7.95 | 8.35 | 23,965 |
2022-06-03 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
2022-06-02 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
2022-06-01 | 7.98 | 7.98 | 7.95 | 7.95 | 41,238 |
2022-05-31 | 7.50 | 7.50 | 7.50 | 7.98 | 22,530 |
2022-05-30 | 8.98 | 8.98 | 8.98 | 8.15 | 10,264 |
2022-05-27 | 7.60 | 7.60 | 7.60 | 8.40 | 43,029 |
2022-05-26 | 7.91 | 8.15 | 7.91 | 8.15 | 33 |
2022-05-25 | 7.85 | 7.91 | 7.85 | 7.91 | 7,703 |
2022-05-24 | 7.70 | 7.85 | 7.70 | 7.85 | 3,100 |
2022-05-23 | 7.70 | 7.70 | 7.70 | 7.70 | 231,202 |
2022-05-20 | 8.00 | 8.00 | 7.50 | 8.50 | 252,297 |
2022-05-19 | 8.00 | 8.80 | 7.30 | 8.80 | 484,528 |
2022-05-18 | 7.00 | 7.50 | 7.00 | 7.89 | 1,671,975 |
2022-05-17 | 6.18 | 6.42 | 6.18 | 6.42 | 31,226 |
2022-05-16 | 6.00 | 6.00 | 6.00 | 6.00 | 22,800 |
2022-05-13 | 6.96 | 6.96 | 6.30 | 6.40 | 1,145,275 |
2022-05-12 | 7.88 | 7.88 | 6.50 | 7.15 | 395,104 |
2022-05-11 | 7.22 | 7.22 | 7.20 | 7.69 | 22,283 |
2022-05-10 | 7.30 | 7.30 | 7.10 | 7.10 | 50,684 |
2022-05-09 | 7.50 | 7.50 | 7.30 | 7.50 | 44,182 |
2022-05-06 | 7.32 | 8.00 | 7.30 | 7.80 | 29,340 |
2022-05-05 | 7.50 | 7.70 | 7.50 | 7.50 | 94,876 |
2022-05-04 | 8.02 | 8.02 | 7.50 | 7.90 | 146,200 |
2022-05-03 | 8.12 | 8.12 | 8.10 | 8.30 | 65,635 |
2022-05-02 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
2022-04-29 | 8.80 | 8.85 | 8.80 | 8.85 | 568 |
2022-04-28 | 8.22 | 8.22 | 8.22 | 8.80 | 25,191 |
2022-04-27 | 8.30 | 8.30 | 8.20 | 8.20 | 28,254 |
2022-04-26 | 8.70 | 8.70 | 8.00 | 8.30 | 136,225 |
2022-04-25 | 8.90 | 8.90 | 8.80 | 8.80 | 77,806 |
2022-04-22 | 9.02 | 9.30 | 9.00 | 9.15 | 133,150 |
2022-04-21 | 9.20 | 9.20 | 8.70 | 9.25 | 607,771 |
2022-04-20 | 9.50 | 9.98 | 9.50 | 9.59 | 72,732 |
2022-04-19 | 9.08 | 9.46 | 9.08 | 9.20 | 343,614 |
2022-04-18 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
2022-04-15 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
2022-04-14 | 9.00 | 9.50 | 8.96 | 9.25 | 205,069 |
2022-04-13 | 9.20 | 9.40 | 9.20 | 9.20 | 32,026 |
2022-04-12 | 10.00 | 10.00 | 9.00 | 9.20 | 372,337 |
2022-04-11 | 11.15 | 11.15 | 9.30 | 10.00 | 445,122 |
2022-04-08 | 10.25 | 10.25 | 10.20 | 10.85 | 23,332 |
2022-04-07 | 11.00 | 11.00 | 11.00 | 10.38 | 19,897 |
2022-04-06 | 10.65 | 10.65 | 10.65 | 10.78 | 54,102 |
2022-04-05 | 10.50 | 10.50 | 10.15 | 10.23 | 65,582 |
2022-04-04 | 10.30 | 10.30 | 10.10 | 10.10 | 115,252 |
2022-04-01 | 10.95 | 10.95 | 10.30 | 10.60 | 1,010,308 |
2022-03-31 | 11.20 | 11.20 | 10.90 | 11.45 | 146,675 |
2022-03-30 | 11.60 | 11.60 | 10.90 | 11.10 | 180,709 |
2022-03-29 | 11.40 | 12.00 | 11.00 | 11.80 | 277,343 |
2022-03-28 | 11.40 | 11.40 | 11.40 | 11.40 | 18,726 |
2022-03-25 | 11.40 | 11.40 | 11.40 | 12.00 | 10,767 |
2022-03-24 | 11.35 | 11.35 | 11.20 | 12.00 | 11,369 |
2022-03-23 | 12.23 | 12.23 | 12.15 | 12.15 | 1,174 |
2022-03-22 | 11.40 | 12.23 | 11.40 | 12.23 | 138,562 |
2022-03-21 | 12.00 | 12.00 | 11.20 | 11.40 | 346,200 |
2022-03-18 | 11.80 | 11.80 | 11.50 | 11.68 | 302,352 |
2022-03-17 | 11.80 | 11.80 | 11.80 | 12.40 | 46,276 |
2022-03-16 | 12.00 | 12.00 | 11.90 | 12.10 | 52,979 |
2022-03-15 | 12.00 | 12.00 | 11.60 | 11.60 | 41,404 |
2022-03-14 | 12.25 | 12.60 | 12.25 | 12.60 | 105,405 |
2022-03-11 | 12.15 | 12.15 | 12.15 | 12.25 | 52,633 |
2022-03-10 | 11.05 | 11.05 | 11.05 | 12.13 | 36,595 |
2022-03-09 | 11.00 | 12.50 | 10.05 | 11.70 | 357,900 |
2022-03-08 | 13.35 | 13.95 | 13.00 | 13.50 | 130,988 |
2022-03-07 | 13.50 | 13.55 | 13.50 | 13.55 | 211,600 |
2022-03-04 | 14.15 | 14.15 | 14.15 | 13.63 | 100,789 |
2022-03-03 | 14.20 | 14.20 | 14.00 | 14.10 | 139,357 |
2022-03-02 | 14.50 | 14.50 | 14.50 | 14.60 | 61,995 |
2022-03-01 | 14.33 | 14.50 | 14.33 | 14.50 | 16,326 |
2022-02-28 | 14.00 | 14.00 | 14.00 | 14.33 | 33,827 |
2022-02-25 | 14.50 | 14.50 | 14.50 | 14.75 | 283,488 |
2022-02-24 | 14.60 | 14.75 | 14.00 | 14.25 | 64,436 |
2022-02-23 | 16.50 | 16.50 | 14.95 | 14.95 | 4,647,580 |
2022-02-22 | 17.95 | 17.95 | 16.80 | 16.85 | 108,281 |
2022-02-21 | 17.05 | 17.05 | 17.00 | 17.23 | 30,814 |
2022-02-18 | 17.40 | 17.40 | 17.40 | 18.20 | 3,190 |
2022-02-17 | 17.60 | 17.60 | 17.58 | 17.58 | 48,624 |
2022-02-16 | 17.40 | 17.40 | 17.25 | 17.60 | 131,197 |
2022-02-15 | 17.80 | 17.80 | 17.80 | 18.40 | 154 |
2022-02-14 | 17.80 | 17.80 | 17.80 | 18.40 | 12,210 |
2022-02-11 | 17.80 | 17.80 | 17.80 | 18.05 | 210,014 |
2022-02-10 | 18.00 | 18.00 | 17.90 | 18.45 | 2,353 |
2022-02-09 | 18.15 | 18.15 | 18.15 | 18.15 | 15,578 |
2022-02-08 | 18.40 | 18.40 | 18.40 | 18.40 | 12,861 |
2022-02-07 | 18.15 | 18.15 | 18.15 | 18.40 | 25,717 |
2022-02-04 | 18.13 | 18.40 | 18.13 | 18.40 | 7,036 |
2022-02-03 | 18.13 | 18.13 | 18.13 | 18.13 | 2,842 |
2022-02-02 | 19.00 | 19.00 | 17.95 | 18.13 | 116,079 |
2022-02-01 | 18.10 | 18.25 | 17.80 | 18.30 | 102,102 |
2022-01-31 | 18.15 | 18.50 | 18.15 | 18.50 | 0 |
2022-01-28 | 18.35 | 18.35 | 17.90 | 18.15 | 11,173 |
2022-01-27 | 17.80 | 17.80 | 17.60 | 18.30 | 114,017 |
2022-01-26 | 18.00 | 18.00 | 17.80 | 17.98 | 33,615 |
2022-01-25 | 17.80 | 17.80 | 17.60 | 18.20 | 25,525 |
2022-01-24 | 18.20 | 18.20 | 17.50 | 17.63 | 516,173 |
2022-01-21 | 18.30 | 18.30 | 18.20 | 18.40 | 201,097 |
2022-01-20 | 18.55 | 19.10 | 18.55 | 19.10 | 21,607 |
2022-01-19 | 18.00 | 18.30 | 18.00 | 18.55 | 267,426 |
2022-01-18 | 18.55 | 18.55 | 18.20 | 19.10 | 63,033 |
2022-01-17 | 18.85 | 18.95 | 18.85 | 18.95 | 2,559 |
2022-01-14 | 18.50 | 19.00 | 18.50 | 18.85 | 200,666 |
2022-01-13 | 18.50 | 18.50 | 18.50 | 19.13 | 110,054 |
2022-01-12 | 18.50 | 18.75 | 18.50 | 19.25 | 238,666 |
2022-01-11 | 18.50 | 18.50 | 18.50 | 18.50 | 390,026 |
2022-01-10 | 18.70 | 18.70 | 18.70 | 18.70 | 145,216 |
2022-01-07 | 19.15 | 19.15 | 18.85 | 18.85 | 190,203 |
2022-01-06 | 19.35 | 19.35 | 19.15 | 19.15 | 4,103 |
2022-01-05 | 18.70 | 18.70 | 18.70 | 19.35 | 215,131 |
2022-01-04 | 19.33 | 19.35 | 19.33 | 19.35 | 39,337 |
2022-01-03 | 19.33 | 19.33 | 19.33 | 19.33 | 0 |
2021-12-31 | 18.70 | 18.70 | 18.70 | 19.33 | 11,568 |
2021-12-30 | 18.70 | 18.70 | 18.70 | 19.35 | 130,827 |
2021-12-29 | 19.23 | 19.35 | 19.23 | 19.35 | 22,428 |
2021-12-28 | 19.23 | 19.23 | 19.23 | 19.23 | 0 |
2021-12-27 | 19.23 | 19.23 | 19.23 | 19.23 | 0 |
2021-12-24 | 19.25 | 19.25 | 19.23 | 19.23 | 512 |
2021-12-23 | 19.25 | 19.25 | 19.25 | 19.25 | 1,563 |
2021-12-22 | 19.15 | 19.25 | 19.15 | 19.25 | 36,273 |
2021-12-21 | 18.90 | 19.15 | 18.90 | 19.15 | 40,454 |
2021-12-20 | 18.30 | 18.90 | 18.30 | 18.90 | 4,049 |
2021-12-17 | 18.30 | 18.30 | 18.30 | 18.30 | 113,234 |
2021-12-16 | 18.30 | 18.30 | 18.30 | 19.15 | 55,641 |
2021-12-15 | 18.20 | 18.20 | 18.20 | 19.10 | 35,333 |
2021-12-14 | 18.30 | 18.30 | 18.10 | 18.63 | 262,849 |
2021-12-13 | 18.60 | 18.60 | 18.60 | 18.65 | 235,651 |
2021-12-10 | 18.60 | 18.60 | 18.60 | 19.05 | 8,175 |
2021-12-09 | 19.00 | 19.00 | 18.80 | 19.15 | 356,776 |
2021-12-08 | 19.10 | 19.10 | 19.00 | 19.50 | 137,916 |
2021-12-07 | 19.00 | 19.00 | 19.00 | 19.25 | 92,387 |
2021-12-06 | 19.05 | 19.05 | 19.05 | 19.50 | 4,829 |
2021-12-03 | 19.28 | 19.55 | 19.28 | 19.55 | 57,264 |
2021-12-02 | 19.00 | 19.25 | 19.00 | 19.28 | 419,862 |
2021-12-01 | 19.40 | 19.40 | 19.40 | 19.70 | 29,795 |
2021-11-30 | 18.80 | 18.80 | 18.80 | 19.50 | 45,900 |
2021-11-29 | 18.65 | 19.10 | 18.60 | 19.05 | 145,249 |
2021-11-26 | 18.85 | 19.40 | 18.80 | 19.10 | 524,037 |
2021-11-25 | 19.95 | 19.95 | 19.00 | 19.40 | 1,385,019 |
2021-11-24 | 18.45 | 18.45 | 18.45 | 18.83 | 264,201 |
2021-11-23 | 18.45 | 18.45 | 18.45 | 18.83 | 511 |
2021-11-22 | 18.45 | 18.55 | 18.40 | 18.65 | 222,668 |
2021-11-19 | 18.70 | 18.75 | 18.70 | 18.75 | 1,870 |
2021-11-18 | 18.55 | 18.85 | 18.50 | 18.70 | 44,171 |
2021-11-17 | 18.80 | 18.80 | 18.50 | 18.73 | 528,007 |
2021-11-16 | 18.80 | 18.80 | 18.80 | 18.90 | 90,664 |
2021-11-15 | 18.80 | 18.85 | 18.80 | 18.90 | 27,460 |
2021-11-12 | 19.03 | 19.03 | 19.03 | 19.03 | 122,436 |
2021-11-11 | 18.85 | 19.00 | 18.80 | 19.03 | 62,170 |
2021-11-10 | 19.00 | 19.00 | 18.70 | 18.70 | 574,229 |
2021-11-09 | 19.05 | 19.05 | 19.00 | 19.13 | 597,345 |
2021-11-08 | 19.25 | 19.25 | 19.00 | 19.20 | 1,490,894 |
2021-11-05 | 19.00 | 19.05 | 19.00 | 19.25 | 242,577 |
2021-11-04 | 19.05 | 19.05 | 19.00 | 19.25 | 238,913 |
2021-11-03 | 19.00 | 19.00 | 19.00 | 19.25 | 1,065,484 |
2021-11-02 | 18.98 | 19.28 | 18.98 | 19.28 | 112,961 |
2021-11-01 | 18.00 | 18.60 | 18.00 | 18.98 | 358,434 |
2021-10-29 | 17.95 | 18.00 | 17.95 | 18.25 | 330,209 |
2021-10-28 | 17.20 | 17.95 | 17.00 | 17.75 | 640,230 |
2021-10-27 | 17.30 | 17.30 | 17.00 | 17.20 | 94,501 |
2021-10-26 | 17.00 | 17.50 | 17.00 | 17.30 | 163,961 |
2021-10-25 | 16.50 | 17.00 | 16.50 | 17.00 | 1,570,120 |
2021-10-22 | 16.50 | 16.50 | 16.50 | 16.50 | 119,969 |
2021-10-21 | 16.50 | 16.50 | 16.50 | 16.50 | 17,146 |
2021-10-20 | 16.55 | 16.55 | 16.50 | 16.50 | 19,417 |
2021-10-19 | 17.00 | 17.00 | 16.55 | 17.20 | 19,235 |
2021-10-18 | 17.00 | 17.00 | 17.00 | 17.20 | 5,470 |
2021-10-15 | 16.83 | 16.83 | 16.83 | 16.83 | 1,046 |
2021-10-14 | 16.65 | 16.65 | 16.65 | 16.83 | 3,090 |
2021-10-13 | 16.50 | 16.50 | 16.50 | 16.75 | 6,392 |
2021-10-12 | 16.75 | 17.00 | 16.55 | 17.00 | 33,323 |
2021-10-11 | 17.00 | 17.00 | 17.00 | 17.23 | 37,192 |
2021-10-08 | 17.00 | 17.00 | 16.75 | 16.75 | 49,677 |
2021-10-07 | 17.45 | 17.45 | 16.50 | 17.00 | 353,299 |
2021-10-06 | 16.50 | 16.75 | 16.50 | 16.50 | 293,902 |
2021-10-05 | 17.05 | 17.05 | 16.80 | 17.10 | 86,747 |
2021-10-04 | 17.50 | 17.50 | 17.50 | 17.50 | 121,142 |
2021-10-01 | 17.55 | 17.55 | 17.50 | 17.70 | 126,133 |
2021-09-30 | 18.45 | 18.45 | 18.45 | 18.00 | 70,486 |
2021-09-29 | 17.95 | 18.00 | 17.95 | 18.00 | 1,554 |
2021-09-28 | 17.45 | 18.20 | 17.45 | 17.95 | 44,885 |
2021-09-27 | 17.80 | 17.80 | 17.80 | 17.70 | 62,023 |
2021-09-24 | 18.00 | 18.00 | 18.00 | 18.00 | 667,378 |
2021-09-23 | 17.70 | 17.70 | 17.60 | 17.60 | 696,442 |
2021-09-22 | 17.60 | 17.60 | 17.60 | 17.75 | 23,846 |
2021-09-21 | 17.50 | 17.70 | 17.50 | 17.70 | 351,280 |
2021-09-20 | 17.45 | 17.50 | 17.40 | 17.50 | 162,086 |
2021-09-17 | 17.50 | 17.95 | 17.30 | 17.65 | 315,901 |
2021-09-16 | 17.35 | 17.40 | 17.35 | 17.40 | 243,821 |
2021-09-15 | 17.00 | 17.75 | 17.00 | 17.35 | 903,550 |
2021-09-14 | 16.55 | 16.55 | 16.55 | 16.75 | 56,303 |
2021-09-13 | 17.00 | 17.00 | 16.45 | 16.75 | 445,520 |
2021-09-10 | 17.50 | 17.50 | 16.75 | 17.00 | 503,407 |
2021-09-09 | 16.70 | 17.45 | 16.70 | 17.20 | 316,554 |
2021-09-08 | 16.60 | 16.80 | 16.60 | 16.80 | 104,130 |
2021-09-07 | 17.00 | 17.00 | 16.70 | 17.00 | 76,615 |
2021-09-06 | 16.00 | 17.50 | 15.80 | 17.10 | 1,381,500 |
2021-09-03 | 15.45 | 15.50 | 15.45 | 15.50 | 25,096,555 |
2021-09-02 | 14.80 | 14.80 | 14.80 | 15.00 | 3,292 |
2021-09-01 | 15.45 | 15.45 | 15.45 | 15.20 | 75,845 |
2021-08-31 | 15.00 | 15.00 | 15.00 | 15.20 | 231,379 |
2021-08-30 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
2021-08-27 | 14.40 | 14.80 | 14.40 | 15.13 | 38,034 |
2021-08-26 | 14.40 | 14.40 | 14.40 | 14.90 | 12,174 |
2021-08-25 | 14.95 | 14.95 | 14.78 | 14.78 | 224,614 |
2021-08-24 | 15.05 | 15.05 | 14.95 | 14.95 | 13,704 |
2021-08-23 | 15.20 | 15.20 | 15.20 | 15.05 | 6,763 |
2021-08-20 | 14.60 | 14.60 | 14.45 | 14.93 | 161,351 |
2021-08-19 | 14.40 | 14.40 | 14.40 | 14.75 | 104,660 |
2021-08-18 | 14.45 | 14.50 | 14.45 | 14.70 | 215,626 |
2021-08-17 | 14.25 | 14.25 | 14.20 | 14.20 | 135 |
2021-08-16 | 14.25 | 14.25 | 14.25 | 14.25 | 12,951 |
2021-08-13 | 14.05 | 14.15 | 14.00 | 14.25 | 148,845 |
2021-08-12 | 14.00 | 14.25 | 14.00 | 14.25 | 210 |
2021-08-11 | 14.00 | 14.00 | 14.00 | 14.00 | 38,138 |
2021-08-10 | 14.00 | 14.00 | 14.00 | 14.25 | 6,737 |
2021-08-09 | 13.65 | 13.65 | 13.65 | 14.20 | 41,210 |
2021-08-06 | 14.13 | 14.13 | 14.05 | 14.05 | 14,825 |
2021-08-05 | 13.95 | 14.00 | 13.95 | 14.13 | 287,591 |
2021-08-04 | 12.85 | 12.85 | 12.85 | 13.75 | 281,734 |
2021-08-03 | 12.75 | 14.00 | 12.45 | 14.00 | 729,404 |
2021-08-02 | 13.00 | 13.00 | 13.00 | 12.75 | 836,870 |
2021-07-30 | 14.05 | 14.05 | 13.00 | 13.50 | 659,818 |
2021-07-29 | 14.25 | 14.25 | 13.80 | 14.20 | 312,420 |
2021-07-28 | 13.85 | 13.95 | 13.85 | 13.95 | 50,653 |
2021-07-27 | 13.83 | 13.85 | 13.83 | 13.85 | 40,021 |
2021-07-26 | 13.05 | 13.05 | 13.05 | 13.83 | 106,891 |
2021-07-23 | 13.45 | 13.45 | 13.45 | 13.45 | 1,314 |
2021-07-22 | 13.45 | 13.45 | 13.45 | 13.45 | 38,631 |
2021-07-21 | 13.95 | 13.95 | 13.95 | 13.45 | 132,331 |
2021-07-20 | 13.00 | 13.95 | 13.00 | 13.45 | 185,066 |
2021-07-19 | 13.25 | 13.25 | 13.25 | 13.55 | 236,523 |
2021-07-16 | 13.00 | 13.00 | 13.00 | 13.45 | 150,114 |
2021-07-15 | 12.70 | 12.70 | 12.70 | 13.30 | 96,139 |
2021-07-14 | 13.30 | 13.30 | 12.50 | 12.50 | 693,922 |
2021-07-13 | 13.85 | 13.85 | 13.80 | 13.80 | 645 |
2021-07-12 | 13.20 | 13.20 | 13.20 | 13.85 | 61,904 |
2021-07-09 | 13.60 | 13.60 | 13.60 | 13.80 | 63,688 |
2021-07-08 | 14.15 | 14.15 | 13.60 | 13.75 | 112,997 |
2021-07-07 | 13.60 | 13.90 | 13.60 | 13.80 | 85,263 |
2021-07-06 | 13.90 | 14.45 | 13.60 | 13.85 | 258,913 |
2021-07-05 | 14.35 | 14.35 | 14.28 | 14.28 | 102,273 |
2021-07-02 | 14.40 | 14.40 | 14.35 | 14.35 | 61,403 |
2021-07-01 | 13.93 | 14.40 | 13.93 | 14.40 | 80,921 |
2021-06-30 | 14.50 | 14.50 | 13.20 | 13.93 | 1,598,241 |
2021-06-29 | 13.65 | 13.70 | 13.60 | 13.95 | 235,667 |
2021-06-28 | 14.15 | 14.75 | 14.15 | 14.75 | 1,079 |
2021-06-25 | 14.10 | 14.10 | 13.50 | 14.15 | 84,815 |
2021-06-24 | 14.45 | 14.45 | 14.45 | 14.50 | 130,025 |
2021-06-23 | 13.90 | 13.90 | 13.50 | 13.85 | 361,667 |
2021-06-22 | 14.15 | 14.50 | 14.15 | 14.50 | 51,590 |
2021-06-21 | 14.95 | 14.95 | 14.00 | 14.15 | 779,943 |
2021-06-18 | 15.00 | 15.00 | 15.00 | 15.00 | 15,759 |
2021-06-17 | 15.45 | 15.45 | 15.45 | 15.00 | 81,784 |
2021-06-16 | 15.80 | 15.90 | 14.90 | 14.90 | 869,079 |
2021-06-15 | 16.00 | 16.85 | 15.80 | 15.80 | 390,923 |
2021-06-14 | 15.80 | 15.80 | 15.80 | 16.30 | 91,502 |
2021-06-11 | 16.40 | 16.40 | 16.00 | 16.00 | 41,622 |
2021-06-10 | 16.00 | 16.00 | 15.80 | 16.40 | 161,406 |
2021-06-09 | 16.95 | 16.95 | 15.95 | 15.95 | 82,580 |
2021-06-08 | 16.30 | 16.30 | 15.90 | 16.03 | 298,923 |
2021-06-07 | 16.55 | 16.55 | 16.10 | 16.55 | 276,661 |
2021-06-04 | 16.00 | 16.80 | 16.00 | 16.50 | 272,415 |
2021-06-03 | 16.00 | 16.00 | 16.00 | 16.00 | 161,990 |
2021-06-02 | 16.95 | 16.95 | 15.95 | 16.10 | 43,747 |
2021-06-01 | 16.90 | 16.90 | 16.90 | 16.43 | 24,814 |
2021-05-28 | 15.60 | 15.80 | 15.60 | 16.40 | 476,903 |
2021-05-27 | 15.80 | 15.80 | 15.60 | 15.70 | 1,631,122 |
2021-05-26 | 15.80 | 16.10 | 15.80 | 16.00 | 73,346 |
2021-05-25 | 17.00 | 17.00 | 15.40 | 15.90 | 770,817 |
2021-05-24 | 16.00 | 16.00 | 16.00 | 16.40 | 92,672 |
2021-05-21 | 15.80 | 16.25 | 15.60 | 16.45 | 1,184,070 |
2021-05-20 | 15.65 | 15.65 | 15.65 | 16.35 | 10,897 |
2021-05-19 | 16.25 | 16.25 | 15.80 | 16.00 | 73,665 |
2021-05-18 | 15.80 | 16.00 | 15.80 | 16.10 | 60,551 |
2021-05-17 | 15.80 | 16.00 | 15.80 | 16.10 | 103,508 |
2021-05-14 | 15.85 | 16.00 | 15.50 | 15.90 | 208,978 |
2021-05-13 | 17.00 | 17.00 | 15.50 | 15.70 | 465,738 |
2021-05-12 | 16.00 | 16.70 | 15.70 | 16.70 | 690,166 |
2021-05-11 | 16.05 | 16.05 | 15.80 | 16.15 | 276,893 |
2021-05-10 | 16.05 | 16.05 | 15.80 | 16.00 | 426,824 |
2021-05-07 | 15.80 | 16.55 | 15.60 | 15.88 | 160,143 |
2021-05-06 | 16.00 | 16.13 | 16.00 | 16.13 | 94,124 |
2021-05-05 | 16.00 | 16.40 | 15.20 | 16.00 | 498,452 |
2021-05-04 | 16.60 | 16.65 | 16.00 | 16.23 | 446,878 |
2021-04-30 | 16.60 | 17.00 | 16.40 | 17.00 | 97,417 |
2021-04-29 | 16.80 | 16.80 | 16.60 | 16.75 | 70,453 |
2021-04-28 | 16.85 | 16.85 | 16.85 | 17.35 | 220,271 |
2021-04-27 | 16.80 | 16.90 | 16.50 | 16.90 | 240,100 |
2021-04-26 | 17.20 | 17.20 | 17.20 | 17.15 | 56,008 |
2021-04-23 | 16.80 | 16.80 | 16.80 | 16.80 | 144,513 |
2021-04-22 | 17.00 | 17.00 | 17.00 | 17.35 | 308,661 |
2021-04-21 | 16.70 | 16.70 | 16.70 | 16.95 | 18,707 |
2021-04-20 | 16.80 | 16.80 | 16.60 | 16.70 | 110,561 |
2021-04-19 | 16.70 | 16.70 | 16.70 | 16.75 | 90,225 |
2021-04-16 | 17.05 | 17.05 | 16.80 | 17.38 | 79,420 |
2021-04-15 | 17.00 | 17.00 | 16.80 | 16.80 | 180,813 |
2021-04-14 | 17.60 | 17.60 | 17.00 | 17.00 | 314,021 |
2021-04-13 | 16.95 | 17.05 | 16.95 | 16.75 | 245,440 |
2021-04-12 | 16.25 | 17.00 | 16.25 | 16.60 | 456,812 |
2021-04-09 | 16.80 | 16.80 | 16.00 | 16.23 | 238,151 |
2021-04-08 | 17.00 | 17.00 | 17.00 | 17.00 | 247,880 |
2021-04-07 | 16.00 | 17.20 | 15.85 | 17.00 | 1,680,841 |
2021-04-06 | 15.80 | 16.50 | 15.80 | 16.50 | 301,235 |
2021-04-01 | 16.28 | 16.40 | 16.28 | 16.40 | 88,683 |
2021-03-31 | 15.75 | 15.90 | 15.75 | 16.28 | 288,037 |
2021-03-30 | 16.00 | 16.95 | 16.00 | 16.40 | 293,376 |
2021-03-29 | 16.95 | 16.95 | 16.95 | 16.43 | 232,115 |
2021-03-26 | 15.55 | 15.60 | 15.55 | 16.20 | 149,468 |
2021-03-25 | 17.45 | 17.45 | 15.50 | 15.50 | 807,686 |
2021-03-24 | 16.58 | 16.58 | 16.58 | 16.58 | 102,538 |
2021-03-23 | 15.85 | 16.90 | 15.85 | 16.58 | 158,024 |
2021-03-22 | 17.50 | 17.50 | 15.95 | 16.53 | 1,614,968 |
2021-03-19 | 18.00 | 18.00 | 15.30 | 16.00 | 1,754,019 |
2021-03-18 | 15.00 | 18.00 | 15.00 | 17.90 | 1,397,214 |
2021-03-17 | 14.95 | 14.95 | 14.60 | 14.78 | 434,439 |
2021-03-16 | 14.95 | 15.00 | 14.40 | 15.00 | 360,265 |
2021-03-15 | 14.20 | 15.00 | 14.20 | 14.60 | 186,664 |
2021-03-12 | 14.00 | 14.95 | 14.00 | 14.50 | 433,599 |
2021-03-11 | 14.25 | 14.25 | 14.25 | 14.30 | 15,299 |
2021-03-10 | 14.70 | 14.70 | 14.00 | 14.10 | 84,208 |
2021-03-09 | 13.85 | 14.80 | 13.85 | 14.43 | 110,666 |
2021-03-08 | 14.30 | 14.95 | 14.00 | 14.08 | 249,069 |
2021-03-05 | 14.40 | 14.45 | 14.00 | 14.23 | 746,262 |
2021-03-04 | 14.50 | 14.55 | 14.50 | 14.50 | 162,180 |
2021-03-03 | 14.30 | 14.50 | 14.30 | 14.58 | 120,068 |
2021-03-02 | 14.95 | 14.95 | 14.40 | 14.38 | 428,563 |
2021-03-01 | 13.80 | 14.55 | 13.80 | 14.53 | 349,637 |
2021-02-26 | 14.00 | 14.00 | 13.75 | 13.85 | 17,969 |
2021-02-25 | 13.90 | 14.00 | 13.70 | 14.00 | 303,885 |
2021-02-24 | 14.05 | 14.05 | 13.90 | 14.00 | 334,719 |
2021-02-23 | 14.00 | 14.40 | 13.50 | 13.90 | 1,009,549 |
2021-02-22 | 13.60 | 13.60 | 13.60 | 14.23 | 478,505 |
2021-02-19 | 13.20 | 14.50 | 13.20 | 13.50 | 1,510,162 |
2021-02-18 | 13.05 | 13.35 | 13.00 | 13.30 | 548,619 |
2021-02-17 | 13.45 | 13.45 | 13.00 | 13.10 | 247,287 |
2021-02-16 | 13.35 | 13.45 | 13.05 | 13.13 | 695,276 |
2021-02-15 | 12.10 | 13.00 | 12.10 | 12.93 | 675,590 |
2021-02-12 | 12.05 | 12.05 | 12.05 | 11.85 | 43,804 |
2021-02-11 | 12.10 | 12.10 | 11.50 | 11.50 | 59,435 |
2021-02-10 | 11.90 | 12.10 | 11.85 | 11.85 | 34,006 |
2021-02-09 | 11.60 | 12.45 | 11.60 | 11.98 | 595,746 |
2021-02-08 | 12.10 | 12.80 | 11.95 | 12.18 | 1,549,529 |
2021-02-05 | 12.05 | 12.10 | 11.60 | 12.10 | 950,853 |
2021-02-04 | 11.75 | 12.10 | 11.75 | 11.65 | 66,143 |
2021-02-03 | 11.50 | 12.00 | 11.50 | 11.85 | 40,784 |
2021-02-02 | 11.80 | 11.95 | 11.80 | 11.88 | 218,825 |
2021-02-01 | 12.25 | 12.45 | 11.80 | 11.90 | 246,019 |
2021-01-29 | 11.85 | 11.85 | 11.80 | 11.83 | 214,044 |
2021-01-28 | 11.50 | 12.35 | 11.50 | 12.15 | 336,557 |
2021-01-27 | 11.80 | 12.00 | 11.55 | 12.00 | 268,435 |
2021-01-26 | 11.05 | 12.00 | 11.05 | 12.20 | 26,308,634 |
2021-01-25 | 11.45 | 11.75 | 10.65 | 11.00 | 671,711 |
2021-01-22 | 12.00 | 12.10 | 11.40 | 11.55 | 240,592 |
2021-01-21 | 12.30 | 12.50 | 11.80 | 11.90 | 179,626 |
2021-01-20 | 11.75 | 12.00 | 11.75 | 11.85 | 22,312 |
2021-01-19 | 12.15 | 12.15 | 11.80 | 11.85 | 254,642 |
2021-01-18 | 12.00 | 12.20 | 11.85 | 11.95 | 504,963 |
2021-01-15 | 12.80 | 13.20 | 12.25 | 12.25 | 418,983 |
2021-01-14 | 11.00 | 13.20 | 11.00 | 13.03 | 13,733,421 |
2021-01-13 | 12.15 | 12.15 | 11.25 | 11.33 | 374,991 |
2021-01-12 | 10.55 | 12.00 | 10.30 | 11.75 | 15,245,435 |
2021-01-11 | 10.65 | 10.75 | 10.10 | 10.35 | 595,789 |
2021-01-08 | 11.10 | 11.60 | 10.65 | 11.15 | 105,002 |
2021-01-07 | 10.75 | 11.55 | 10.75 | 11.35 | 769,237 |
2021-01-06 | 11.10 | 11.50 | 10.75 | 10.75 | 659,046 |
2021-01-05 | 11.20 | 11.25 | 11.15 | 11.28 | 220,244 |
2021-01-04 | 11.20 | 11.75 | 11.15 | 11.30 | 132,455 |
2020-12-31 | 11.05 | 11.25 | 11.05 | 11.38 | 96,777 |
2020-12-30 | 11.35 | 11.35 | 11.35 | 11.63 | 9,783 |
2020-12-29 | 11.50 | 12.10 | 11.10 | 11.63 | 132,858 |
2020-12-24 | 11.63 | 11.73 | 11.63 | 11.73 | 8,634 |
2020-12-23 | 11.55 | 12.10 | 11.50 | 11.63 | 80,733 |
2020-12-22 | 12.00 | 12.00 | 11.60 | 11.63 | 102,082 |
2020-12-21 | 12.25 | 12.25 | 11.83 | 11.83 | 183,150 |
2020-12-18 | 12.50 | 12.50 | 12.25 | 12.25 | 3,856,164 |
2020-12-17 | 12.05 | 12.95 | 12.05 | 12.25 | 779,628 |
2020-12-16 | 11.95 | 11.95 | 11.95 | 12.05 | 45,533 |
2020-12-15 | 12.35 | 12.35 | 11.50 | 11.38 | 44,273 |
2020-12-14 | 12.50 | 12.50 | 11.55 | 11.60 | 17,642 |
2020-12-11 | 12.05 | 12.35 | 11.60 | 11.60 | 50,015 |
2020-12-10 | 12.00 | 12.00 | 11.78 | 11.78 | 14,115 |
2020-12-09 | 12.05 | 12.05 | 12.00 | 12.00 | 219,986 |
2020-12-08 | 12.35 | 12.35 | 11.70 | 11.73 | 22,640 |
2020-12-07 | 11.88 | 11.88 | 11.80 | 11.80 | 13,825 |
2020-12-04 | 12.85 | 12.85 | 11.95 | 11.88 | 323,267 |
2020-12-03 | 13.50 | 13.50 | 12.25 | 12.38 | 74,007 |
2020-12-02 | 12.25 | 12.25 | 12.00 | 12.10 | 125,732 |
2020-12-01 | 13.00 | 13.00 | 12.40 | 12.25 | 270,690 |
2020-11-30 | 12.65 | 12.85 | 12.40 | 12.43 | 490,476 |
2020-11-27 | 12.80 | 13.00 | 12.50 | 12.68 | 126,149 |
2020-11-26 | 12.00 | 13.65 | 12.00 | 12.88 | 1,679,520 |
2020-11-25 | 12.50 | 12.50 | 12.50 | 12.58 | 158,680 |
2020-11-24 | 13.50 | 13.95 | 12.00 | 12.45 | 1,183,478 |
2020-11-23 | 12.60 | 13.30 | 12.60 | 12.85 | 122,836 |
2020-11-20 | 13.50 | 13.55 | 12.60 | 12.80 | 221,343 |
2020-11-19 | 13.40 | 13.40 | 13.40 | 13.40 | 49,872 |
2020-11-18 | 13.35 | 13.35 | 13.35 | 12.90 | 101,824 |
2020-11-17 | 13.35 | 13.35 | 12.25 | 12.70 | 90,008 |
2020-11-16 | 12.90 | 13.35 | 12.60 | 13.00 | 402,517 |
2020-11-13 | 12.15 | 13.35 | 11.50 | 13.35 | 1,069,250 |
2020-11-12 | 11.75 | 11.75 | 11.75 | 11.85 | 118,161 |
2020-11-11 | 12.00 | 12.10 | 11.50 | 11.75 | 166,880 |
2020-11-10 | 12.05 | 12.05 | 11.50 | 11.55 | 349,232 |
2020-11-09 | 12.50 | 12.55 | 12.50 | 12.13 | 207,934 |
2020-11-06 | 12.05 | 12.05 | 12.05 | 11.93 | 60,444 |
2020-11-05 | 11.80 | 11.80 | 11.80 | 11.90 | 10,038 |
2020-11-04 | 12.25 | 12.90 | 11.95 | 11.88 | 261,906 |
2020-11-03 | 12.05 | 12.80 | 12.05 | 12.38 | 133,431 |
2020-11-02 | 11.95 | 12.00 | 11.30 | 11.90 | 516,817 |
2020-10-30 | 12.90 | 12.95 | 12.05 | 12.08 | 552,002 |
2020-10-29 | 12.80 | 12.80 | 12.55 | 12.43 | 130,457 |
2020-10-28 | 13.30 | 13.70 | 12.00 | 12.43 | 781,720 |
2020-10-27 | 14.15 | 14.15 | 13.50 | 13.58 | 407,948 |
2020-10-26 | 13.90 | 14.40 | 13.65 | 14.08 | 151,570 |
2020-10-23 | 14.20 | 14.50 | 14.15 | 14.00 | 499,734 |
2020-10-22 | 13.60 | 14.20 | 13.60 | 13.45 | 229,384 |
2020-10-21 | 14.45 | 14.55 | 13.40 | 13.50 | 523,832 |
2020-10-20 | 14.50 | 14.50 | 14.40 | 14.45 | 179,417 |
2020-10-16 | 13.90 | 14.10 | 13.30 | 13.98 | 639,804 |
2020-10-15 | 13.50 | 14.00 | 12.85 | 13.20 | 1,375,728 |
2020-10-14 | 14.25 | 14.60 | 13.20 | 13.20 | 1,290,499 |
2020-10-13 | 14.85 | 14.85 | 14.05 | 14.43 | 442,157 |
2020-10-12 | 14.35 | 15.30 | 14.10 | 14.85 | 1,670,916 |
2020-10-09 | 13.80 | 14.30 | 13.40 | 14.08 | 735,685 |
2020-10-08 | 12.80 | 14.60 | 12.60 | 13.90 | 2,279,786 |
2020-10-07 | 11.75 | 12.25 | 11.20 | 12.25 | 273,423 |
2020-10-06 | 11.45 | 12.00 | 11.20 | 12.00 | 783,194 |
2020-10-05 | 10.90 | 11.40 | 10.75 | 11.28 | 404,895 |
2020-10-02 | 11.00 | 11.70 | 10.20 | 11.10 | 909,129 |
2020-10-01 | 11.80 | 12.00 | 10.65 | 11.00 | 1,399,262 |
2020-09-30 | 11.50 | 12.25 | 11.25 | 11.78 | 2,444,681 |
2020-09-29 | 10.80 | 11.50 | 9.82 | 11.23 | 935,960 |
2020-09-28 | 10.00 | 10.45 | 10.00 | 10.30 | 915,591 |
2020-09-25 | 8.72 | 12.00 | 8.72 | 9.40 | 5,986,496 |
2020-09-24 | 7.82 | 8.56 | 7.80 | 8.43 | 349,337 |
2020-09-23 | 8.08 | 8.16 | 7.80 | 7.94 | 477,275 |
2020-09-22 | 8.20 | 8.26 | 7.72 | 8.18 | 364,533 |
2020-09-21 | 8.36 | 8.36 | 7.72 | 8.17 | 927,428 |
2020-09-18 | 8.72 | 8.72 | 8.52 | 8.61 | 57,679 |
2020-09-17 | 8.42 | 8.86 | 8.42 | 8.76 | 134,385 |
2020-09-16 | 8.56 | 9.32 | 8.30 | 8.89 | 564,499 |
2020-09-15 | 8.10 | 8.10 | 8.00 | 8.18 | 82,432 |
2020-09-14 | 8.46 | 8.46 | 8.20 | 8.15 | 263,533 |
2020-09-11 | 8.74 | 8.74 | 8.20 | 8.33 | 392,607 |
2020-09-10 | 9.60 | 9.60 | 8.50 | 9.13 | 219,040 |
2020-09-09 | 8.54 | 9.58 | 8.54 | 9.13 | 684,382 |
2020-09-08 | 9.50 | 10.55 | 7.76 | 8.79 | 2,156,706 |
2020-09-07 | 10.00 | 10.05 | 9.56 | 9.26 | 303,077 |
2020-09-04 | 9.40 | 10.20 | 8.38 | 9.35 | 1,942,068 |
2020-09-03 | 11.00 | 11.55 | 8.54 | 9.04 | 5,700,026 |
2020-09-02 | 7.58 | 10.95 | 7.32 | 10.98 | 3,477,338 |
2020-09-01 | 6.60 | 7.56 | 6.38 | 7.31 | 7,536,846 |
2020-08-28 | 6.48 | 6.48 | 6.40 | 6.23 | 137,834 |
2020-08-27 | 6.10 | 6.46 | 6.10 | 6.33 | 224,452 |
2020-08-26 | 6.50 | 6.50 | 6.12 | 6.20 | 461,086 |
2020-08-25 | 6.02 | 6.30 | 6.02 | 6.13 | 87,070 |
2020-08-24 | 6.28 | 6.46 | 5.90 | 6.10 | 844,328 |
2020-08-21 | 6.20 | 6.20 | 5.94 | 6.09 | 1,710,666 |
2020-08-20 | 6.00 | 6.30 | 5.70 | 6.04 | 5,123,701 |
2020-08-19 | 5.98 | 6.00 | 5.72 | 5.76 | 149,465 |
2020-08-18 | 6.00 | 6.00 | 5.68 | 5.87 | 341,868 |
2020-08-17 | 5.80 | 6.34 | 5.80 | 5.94 | 461,362 |
2020-08-14 | 6.04 | 6.06 | 5.64 | 5.58 | 382,178 |
2020-08-13 | 5.90 | 6.08 | 5.78 | 6.03 | 19,343 |
2020-08-12 | 6.10 | 6.30 | 5.74 | 6.10 | 433,145 |
2020-08-11 | 6.20 | 6.20 | 6.00 | 6.06 | 1,995,540 |
2020-08-10 | 6.40 | 6.60 | 6.38 | 6.41 | 106,422 |
2020-08-07 | 6.26 | 6.26 | 6.26 | 6.19 | 150,183 |
2020-08-06 | 6.22 | 6.66 | 6.20 | 6.36 | 316,201 |
2020-08-05 | 6.30 | 6.80 | 6.22 | 6.81 | 83,222 |
2020-08-04 | 6.82 | 6.82 | 6.20 | 6.28 | 273,151 |
2020-08-03 | 6.46 | 6.50 | 6.46 | 6.54 | 62,995 |
2020-07-31 | 6.66 | 6.66 | 6.34 | 6.55 | 225,379 |
2020-07-30 | 7.06 | 7.06 | 6.66 | 6.72 | 224,721 |
2020-07-29 | 7.08 | 7.08 | 6.50 | 6.72 | 329,730 |
2020-07-28 | 6.76 | 6.78 | 6.64 | 6.81 | 61,426 |
2020-07-27 | 7.02 | 7.12 | 6.62 | 7.14 | 82,488 |
2020-07-24 | 7.68 | 7.68 | 6.74 | 6.82 | 225,734 |
2020-07-23 | 6.58 | 7.16 | 6.58 | 7.36 | 45,851 |
2020-07-22 | 7.08 | 7.08 | 7.06 | 6.95 | 107,155 |
2020-07-21 | 6.68 | 7.26 | 6.68 | 6.99 | 51,701 |
2020-07-20 | 6.90 | 7.44 | 6.64 | 6.88 | 88,031 |
2020-07-17 | 7.30 | 7.68 | 6.64 | 6.88 | 358,773 |
2020-07-16 | 7.20 | 7.20 | 6.66 | 6.72 | 59,879 |
2020-07-15 | 7.00 | 7.20 | 6.68 | 7.04 | 312,669 |
2020-07-14 | 6.88 | 6.88 | 6.42 | 6.71 | 205,663 |
2020-07-13 | 6.20 | 6.72 | 6.20 | 6.72 | 248,616 |
2020-07-10 | 6.96 | 6.96 | 6.40 | 6.62 | 249,274 |
2020-07-09 | 7.00 | 7.20 | 6.74 | 6.86 | 216,864 |
2020-07-08 | 6.82 | 7.02 | 6.62 | 6.89 | 156,099 |
2020-07-07 | 6.90 | 7.02 | 6.64 | 6.84 | 143,189 |
2020-07-06 | 6.74 | 7.48 | 6.74 | 7.28 | 265,846 |
2020-07-03 | 7.46 | 7.46 | 6.94 | 7.07 | 211,253 |
2020-07-02 | 7.36 | 7.70 | 7.20 | 7.43 | 137,520 |
2020-07-01 | 7.48 | 7.48 | 6.70 | 7.19 | 208,637 |
2020-06-30 | 6.80 | 7.28 | 6.80 | 7.07 | 179,982 |
2020-06-29 | 7.46 | 7.50 | 6.78 | 7.04 | 287,098 |
2020-06-26 | 7.14 | 7.34 | 7.02 | 7.05 | 346,388 |
2020-06-25 | 7.38 | 7.60 | 6.70 | 7.03 | 1,286,996 |
2020-06-24 | 7.16 | 8.32 | 6.82 | 7.53 | 148,738 |
2020-06-23 | 7.42 | 7.82 | 6.84 | 7.53 | 335,672 |
2020-06-22 | 8.26 | 8.98 | 6.90 | 6.93 | 1,988,133 |
2020-06-19 | 8.16 | 8.62 | 8.00 | 8.28 | 170,713 |
2020-06-18 | 8.16 | 8.90 | 8.14 | 8.43 | 105,718 |
2020-06-17 | 8.80 | 8.80 | 8.20 | 8.85 | 170,788 |
2020-06-16 | 8.58 | 9.04 | 8.12 | 8.85 | 239,285 |
2020-06-15 | 7.98 | 8.70 | 7.52 | 8.65 | 103,984 |
2020-06-12 | 7.68 | 8.52 | 7.68 | 7.96 | 484,112 |
2020-06-11 | 7.90 | 8.24 | 7.46 | 8.10 | 584,410 |
2020-06-10 | 8.28 | 9.04 | 7.84 | 8.05 | 488,442 |
2020-06-09 | 8.22 | 8.72 | 7.00 | 8.45 | 926,156 |
2020-06-08 | 8.58 | 9.18 | 8.58 | 8.77 | 536,947 |
2020-06-05 | 8.96 | 9.18 | 8.68 | 8.84 | 203,498 |
2020-06-04 | 9.02 | 9.18 | 8.54 | 8.99 | 121,270 |
2020-06-03 | 9.18 | 9.18 | 8.44 | 8.74 | 130,801 |
2020-06-02 | 8.46 | 9.20 | 8.20 | 9.00 | 216,751 |
2020-06-01 | 8.52 | 9.02 | 8.02 | 8.38 | 79,596 |
2020-05-29 | 8.98 | 8.98 | 8.10 | 8.54 | 196,862 |
2020-05-28 | 8.22 | 9.00 | 8.06 | 8.54 | 606,661 |
2020-05-27 | 8.06 | 8.34 | 7.52 | 7.82 | 227,424 |
2020-05-26 | 7.60 | 8.36 | 7.50 | 7.82 | 533,774 |
2020-05-22 | 7.78 | 7.78 | 7.32 | 8.02 | 392,381 |
2020-05-21 | 8.14 | 8.28 | 7.40 | 8.02 | 86,901 |
2020-05-20 | 7.52 | 8.40 | 7.16 | 7.85 | 347,945 |
2020-05-19 | 7.80 | 8.16 | 7.74 | 7.84 | 256,057 |
2020-05-18 | 8.32 | 8.56 | 7.60 | 8.13 | 269,728 |
2020-05-15 | 8.48 | 8.74 | 7.82 | 8.27 | 1,136,633 |
2020-05-14 | 7.88 | 8.38 | 7.02 | 8.06 | 743,032 |
2020-05-13 | 7.66 | 9.38 | 7.20 | 7.79 | 3,205,955 |
2020-05-12 | 6.66 | 7.82 | 6.44 | 7.32 | 3,034,105 |
2020-05-11 | 4.47 | 6.52 | 4.34 | 6.41 | 2,809,895 |
2020-05-07 | 3.81 | 4.56 | 3.81 | 4.34 | 1,175,781 |
2020-05-06 | 4.00 | 4.00 | 3.70 | 3.90 | 442,035 |
2020-05-05 | 4.16 | 4.16 | 3.81 | 3.90 | 313,756 |
2020-05-04 | 4.09 | 4.48 | 3.91 | 4.00 | 357,565 |
2020-04-30 | 4.26 | 4.30 | 4.00 | 4.28 | 194,231 |
2020-04-29 | 4.12 | 4.69 | 4.11 | 4.28 | 1,234,560 |
2020-04-28 | 4.29 | 4.29 | 4.11 | 4.28 | 258,505 |
2020-04-27 | 4.15 | 4.44 | 4.10 | 4.28 | 633,566 |
2020-04-24 | 4.90 | 4.90 | 4.30 | 4.30 | 448,514 |
2020-04-23 | 4.29 | 4.29 | 4.21 | 4.21 | 40,112 |
2020-04-22 | 4.38 | 4.38 | 4.38 | 4.38 | 72,449 |
2020-04-21 | 4.23 | 4.38 | 4.23 | 4.38 | 38,194 |
2020-04-20 | 4.44 | 4.44 | 4.28 | 4.23 | 1,867,977 |
2020-04-17 | 4.34 | 4.44 | 4.34 | 4.56 | 29,358 |
2020-04-16 | 4.87 | 4.87 | 4.31 | 4.58 | 568,816 |
2020-04-15 | 4.60 | 4.60 | 4.60 | 4.45 | 261,680 |
2020-04-14 | 4.44 | 4.98 | 4.44 | 4.14 | 457,937 |
2020-04-09 | 4.48 | 4.48 | 4.24 | 4.14 | 315,787 |
2020-04-08 | 4.41 | 4.45 | 4.35 | 4.55 | 1,207,047 |
2020-04-07 | 4.00 | 4.00 | 4.00 | 4.70 | 211,658 |
2020-04-06 | 5.03 | 5.03 | 5.03 | 5.03 | 32,693 |
2020-04-03 | 5.07 | 5.07 | 5.07 | 5.07 | 1,788 |
2020-04-03 | 5.06 | 5.06 | 5.06 | 5.03 | 24,368 |
2020-04-02 | 5.36 | 5.36 | 5.00 | 5.07 | 89,782 |
2020-04-02 | 5.36 | 5.36 | 5.36 | 5.07 | 30,250 |
2020-04-01 | 5.82 | 5.82 | 5.36 | 5.07 | 404,512 |
2020-04-01 | 5.82 | 5.82 | 5.82 | 5.06 | 402,832 |
2020-03-31 | 4.13 | 4.14 | 4.13 | 4.14 | 284,122 |
2020-03-30 | 4.57 | 4.57 | 4.28 | 4.87 | 276,125 |
2020-03-27 | 4.70 | 4.86 | 4.44 | 4.87 | 122,311 |
2020-03-26 | 5.32 | 5.32 | 4.90 | 5.49 | 447,763 |
2020-03-25 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
2020-03-24 | 6.12 | 6.60 | 6.04 | 6.34 | 16,695 |
2020-03-23 | 6.52 | 7.02 | 6.52 | 6.27 | 13,296 |
2020-03-20 | 6.40 | 6.40 | 6.40 | 6.49 | 2,590 |
2020-03-19 | 8.72 | 8.72 | 7.48 | 8.97 | 265,919 |
2020-03-18 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
2020-03-17 | 10.00 | 10.10 | 9.20 | 9.77 | 155,394 |
2020-03-16 | 10.50 | 10.50 | 10.50 | 10.50 | 39,994 |
2020-03-13 | 10.65 | 10.65 | 10.65 | 10.65 | 7,208 |
2020-03-12 | 11.40 | 11.43 | 11.40 | 11.43 | 0 |
2020-03-11 | 12.00 | 12.00 | 11.25 | 11.95 | 121,713 |
2020-03-10 | 12.18 | 12.18 | 12.18 | 12.18 | 118 |
2020-03-09 | 12.15 | 12.15 | 12.00 | 12.75 | 26,552 |
2020-03-06 | 12.45 | 12.60 | 12.45 | 12.75 | 47,217 |
2020-03-05 | 12.58 | 12.58 | 12.58 | 12.58 | 50,664 |
2020-03-04 | 12.28 | 12.28 | 12.28 | 12.28 | 86,676 |
2020-03-03 | 12.35 | 12.35 | 12.10 | 12.15 | 2,113,440 |
2020-02-28 | 13.00 | 13.35 | 12.70 | 13.45 | 106,110 |
2020-02-27 | 13.20 | 13.65 | 12.80 | 13.63 | 346,369 |
2020-02-26 | 13.80 | 13.80 | 13.80 | 13.80 | 89,885 |
2020-02-25 | 13.60 | 13.60 | 13.60 | 13.60 | 0 |
2020-02-24 | 14.05 | 14.05 | 13.40 | 14.38 | 226,936 |
2020-02-21 | 14.50 | 14.50 | 14.00 | 14.38 | 49,762 |
2020-02-20 | 14.85 | 14.85 | 14.85 | 14.55 | 2,484 |
2020-02-19 | 15.00 | 15.00 | 14.00 | 14.18 | 121,175 |
2020-02-18 | 15.00 | 15.00 | 14.50 | 14.68 | 143,565 |
2020-02-17 | 15.10 | 15.25 | 14.80 | 14.78 | 174,095 |
2020-02-14 | 15.25 | 15.25 | 15.25 | 15.53 | 5,644 |
2020-02-13 | 15.30 | 15.30 | 15.20 | 15.48 | 8,862 |
2020-02-12 | 15.70 | 15.70 | 15.25 | 15.50 | 226,141 |
2020-02-11 | 15.53 | 15.95 | 15.53 | 15.95 | 50 |
2020-02-10 | 15.95 | 15.95 | 15.70 | 15.53 | 34,074 |
2020-02-07 | 16.40 | 16.40 | 16.00 | 16.00 | 102,752 |
2020-02-06 | 16.00 | 16.00 | 16.00 | 16.10 | 231,663 |
2020-02-05 | 16.00 | 16.00 | 15.98 | 15.98 | 90,375 |
2020-02-04 | 16.90 | 16.90 | 16.90 | 16.00 | 93,053 |
2020-02-03 | 15.53 | 15.53 | 15.45 | 15.45 | 7,941,939 |
2020-01-31 | 15.30 | 15.30 | 15.25 | 15.63 | 63,884 |
2020-01-30 | 15.60 | 15.63 | 15.60 | 15.63 | 950 |
2020-01-29 | 15.53 | 15.60 | 15.53 | 15.60 | 10,767 |
2020-01-28 | 15.35 | 15.35 | 15.25 | 15.53 | 74,261 |
2020-01-27 | 15.35 | 15.35 | 15.35 | 15.58 | 7,728 |
2020-01-24 | 15.50 | 15.65 | 15.50 | 15.65 | 4,714 |
2020-01-23 | 15.90 | 15.90 | 14.75 | 15.58 | 664,390 |
2020-01-22 | 16.05 | 16.10 | 16.05 | 16.68 | 73,093 |
2020-01-21 | 15.80 | 15.85 | 15.60 | 16.13 | 193,249 |
2020-01-20 | 16.70 | 16.70 | 15.90 | 15.95 | 592,040 |
2020-01-17 | 16.95 | 16.95 | 16.95 | 17.38 | 42,282 |
2020-01-16 | 17.45 | 17.45 | 16.20 | 16.28 | 387,162 |
2020-01-15 | 17.90 | 17.90 | 17.00 | 17.30 | 377,509 |
2020-01-14 | 18.00 | 18.05 | 17.70 | 17.78 | 80,434 |
2020-01-13 | 18.55 | 19.20 | 18.30 | 18.08 | 329,726 |
2020-01-10 | 18.95 | 19.20 | 18.50 | 18.73 | 234,984 |
2020-01-09 | 19.35 | 19.35 | 18.50 | 18.55 | 53,106 |
2020-01-08 | 18.60 | 19.25 | 18.50 | 18.65 | 797,800 |
2020-01-07 | 18.78 | 18.78 | 18.70 | 18.70 | 133,917 |
2020-01-06 | 18.95 | 18.95 | 18.50 | 18.78 | 941,509 |
2020-01-03 | 18.80 | 18.80 | 18.50 | 18.53 | 527,701 |
2020-01-02 | 17.60 | 18.50 | 17.60 | 18.05 | 1,049,881 |
2019-12-31 | 17.00 | 17.55 | 17.00 | 17.45 | 306,182 |
2019-12-30 | 16.70 | 17.00 | 16.70 | 16.90 | 80,980 |
2019-12-27 | 16.70 | 17.00 | 16.60 | 16.85 | 44,851 |
2019-12-24 | 16.85 | 16.88 | 16.85 | 16.88 | 34,073 |
2019-12-23 | 16.70 | 17.00 | 16.65 | 16.85 | 194,023 |
2019-12-20 | 16.75 | 17.00 | 16.60 | 16.83 | 593,637 |
2019-12-19 | 16.60 | 16.60 | 16.25 | 16.43 | 82,898 |
2019-12-18 | 16.40 | 16.50 | 16.35 | 16.60 | 275,735 |
2019-12-17 | 17.00 | 17.00 | 16.40 | 16.35 | 777,479 |
2019-12-16 | 16.35 | 16.65 | 15.15 | 16.63 | 649,182 |
2019-12-13 | 13.70 | 16.45 | 13.60 | 15.85 | 1,383,826 |
2019-12-12 | 13.60 | 13.60 | 13.40 | 13.43 | 66,549 |
2019-12-11 | 13.90 | 13.90 | 13.50 | 13.55 | 65,200 |
2019-12-10 | 13.75 | 13.75 | 13.35 | 13.50 | 146,018 |
2019-12-09 | 13.40 | 13.40 | 13.35 | 13.45 | 141,433 |
2019-12-06 | 13.70 | 13.70 | 13.50 | 13.15 | 57,954 |
2019-12-05 | 13.15 | 13.15 | 13.05 | 13.13 | 152,700 |
2019-12-04 | 13.50 | 13.50 | 13.00 | 13.13 | 382,608 |
2019-12-03 | 13.15 | 13.40 | 13.00 | 13.28 | 596,316 |
2019-11-29 | 13.10 | 13.15 | 12.90 | 13.08 | 155,348 |
2019-11-28 | 12.70 | 13.00 | 12.70 | 13.05 | 1,836,640 |
2019-11-27 | 13.25 | 13.35 | 12.65 | 12.98 | 2,037,766 |
2019-11-26 | 12.50 | 12.60 | 12.35 | 12.45 | 743,303 |
2019-11-25 | 11.80 | 13.00 | 11.80 | 12.38 | 1,609,506 |
2019-11-22 | 12.10 | 12.25 | 11.80 | 11.98 | 265,288 |
2019-11-21 | 12.15 | 12.25 | 11.80 | 12.25 | 202,110 |
2019-11-20 | 12.00 | 12.70 | 11.75 | 12.45 | 392,281 |
2019-11-19 | 12.20 | 12.30 | 11.55 | 11.78 | 432,006 |
2019-11-18 | 12.80 | 12.80 | 11.85 | 11.83 | 172,740 |
2019-11-15 | 11.85 | 12.15 | 11.70 | 11.78 | 151,476 |
2019-11-14 | 11.75 | 12.25 | 11.40 | 12.03 | 698,056 |
2019-11-13 | 12.05 | 12.30 | 12.05 | 12.30 | 150,394 |
2019-11-12 | 12.35 | 12.35 | 11.90 | 12.23 | 285,212 |
2019-11-11 | 12.35 | 12.35 | 12.05 | 11.95 | 728,501 |
2019-11-08 | 13.10 | 13.10 | 11.95 | 12.13 | 1,199,082 |
2019-11-07 | 13.10 | 13.50 | 12.65 | 12.88 | 1,214,952 |
2019-11-06 | 11.55 | 13.75 | 11.55 | 12.40 | 7,653,099 |
2019-11-05 | 8.00 | 9.94 | 8.00 | 9.88 | 4,272,264 |
2019-11-04 | 10.80 | 10.80 | 6.96 | 8.43 | 5,339,533 |
2019-11-01 | 12.90 | 12.90 | 11.38 | 11.38 | 0 |
2019-10-31 | 12.90 | 12.90 | 11.25 | 11.38 | 565,327 |
2019-10-30 | 13.00 | 13.00 | 12.80 | 12.88 | 133,609 |
2019-10-29 | 13.00 | 13.00 | 12.90 | 13.18 | 379,165 |
2019-10-28 | 12.90 | 13.30 | 12.90 | 13.18 | 1,323,046 |
2019-10-25 | 13.40 | 13.40 | 13.00 | 13.08 | 81,312 |
2019-10-24 | 13.40 | 13.45 | 13.00 | 13.20 | 462,609 |
2019-10-23 | 13.75 | 13.85 | 13.10 | 13.23 | 110,263 |
2019-10-22 | 13.65 | 13.65 | 13.55 | 13.68 | 24,725 |
2019-10-21 | 13.70 | 13.70 | 13.70 | 13.65 | 34,271 |
2019-10-18 | 13.75 | 13.75 | 13.55 | 13.73 | 20,796 |
2019-10-17 | 13.80 | 13.80 | 13.70 | 13.78 | 61,877 |
2019-10-16 | 14.05 | 14.10 | 13.60 | 13.68 | 113,262 |
2019-10-15 | 13.73 | 13.73 | 13.73 | 13.73 | 3,500 |
2019-10-14 | 13.70 | 14.60 | 13.60 | 13.73 | 472,099 |
2019-10-11 | 13.65 | 13.85 | 13.55 | 13.63 | 146,184 |
2019-10-10 | 14.00 | 14.00 | 13.60 | 13.65 | 244,211 |
2019-10-09 | 13.95 | 13.95 | 13.60 | 13.65 | 793,663 |
2019-10-08 | 14.00 | 14.00 | 13.60 | 13.73 | 102,526 |
2019-10-07 | 13.80 | 13.80 | 13.75 | 13.83 | 28,738 |
2019-10-04 | 14.20 | 14.20 | 13.90 | 13.90 | 25,982 |
2019-10-03 | 14.20 | 14.20 | 13.75 | 14.18 | 183,139 |
2019-10-02 | 14.15 | 14.15 | 14.05 | 14.13 | 126,688 |
2019-10-01 | 13.80 | 14.28 | 13.80 | 14.28 | 0 |
2019-09-30 | 13.80 | 14.40 | 13.45 | 14.28 | 6,205,230 |
2019-09-27 | 13.50 | 13.80 | 13.50 | 13.83 | 217,717 |
2019-09-26 | 13.60 | 13.80 | 13.60 | 13.78 | 174,375 |
2019-09-25 | 13.80 | 13.80 | 13.60 | 13.73 | 171,164 |
2019-09-24 | 13.90 | 13.90 | 13.50 | 13.95 | 12,100,245 |
2019-09-23 | 13.70 | 14.40 | 13.70 | 13.90 | 42,512 |
2019-09-20 | 14.20 | 14.20 | 14.03 | 14.03 | 40,313 |
2019-09-19 | 14.08 | 14.20 | 14.08 | 14.20 | 1,170 |
2019-09-18 | 13.20 | 14.20 | 13.20 | 14.08 | 12,159,634 |
2019-09-17 | 14.00 | 14.25 | 13.80 | 13.90 | 445,736 |
2019-09-16 | 13.40 | 13.85 | 13.40 | 13.95 | 2,135,214 |
2019-09-13 | 14.05 | 14.05 | 13.75 | 13.78 | 29,511 |
2019-09-12 | 13.75 | 13.75 | 13.75 | 13.90 | 6,706 |
2019-09-11 | 14.15 | 14.20 | 13.60 | 13.75 | 503,975 |
2019-09-10 | 14.20 | 14.20 | 14.00 | 14.15 | 142,681 |
2019-09-09 | 14.20 | 14.20 | 14.20 | 14.23 | 95,241 |
2019-09-06 | 14.05 | 14.05 | 14.05 | 14.23 | 38,599 |
2019-09-05 | 14.25 | 14.25 | 14.10 | 14.20 | 31,971 |
2019-09-04 | 14.00 | 14.30 | 14.00 | 14.18 | 150,749 |
2019-09-03 | 14.00 | 14.85 | 14.00 | 14.55 | 10,722 |
2019-09-02 | 14.40 | 14.40 | 14.05 | 14.23 | 444,658 |
2019-08-30 | 14.50 | 14.50 | 14.00 | 14.48 | 109,141 |
2019-08-29 | 14.50 | 14.50 | 14.10 | 14.63 | 4,061,178 |
2019-08-28 | 14.40 | 14.55 | 14.40 | 14.63 | 1,466,234 |
2019-08-27 | 14.00 | 14.30 | 14.00 | 14.23 | 177,870 |
2019-08-23 | 14.65 | 14.65 | 14.65 | 14.38 | 1,827 |
2019-08-22 | 14.50 | 14.95 | 14.30 | 14.38 | 158,277 |
2019-08-21 | 14.85 | 14.90 | 14.70 | 14.85 | 739,209 |
2019-08-20 | 14.60 | 14.90 | 14.50 | 14.75 | 272,917 |
2019-08-19 | 15.20 | 15.25 | 14.70 | 14.88 | 301,097 |
2019-08-16 | 15.00 | 15.20 | 14.85 | 15.08 | 35,156 |
2019-08-15 | 15.10 | 15.30 | 15.10 | 15.20 | 38,658 |
2019-08-14 | 15.40 | 15.55 | 15.05 | 15.25 | 575,493 |
2019-08-13 | 15.40 | 15.60 | 15.30 | 15.33 | 1,147,209 |
2019-08-12 | 16.20 | 16.20 | 15.10 | 15.20 | 463,088 |
2019-08-09 | 16.25 | 16.25 | 16.20 | 16.48 | 44,275 |
2019-08-08 | 16.25 | 16.25 | 16.15 | 16.35 | 12,676 |
2019-08-07 | 16.30 | 16.30 | 16.05 | 16.15 | 99,984 |
2019-08-06 | 16.85 | 16.85 | 16.10 | 16.25 | 167,032 |
2019-08-05 | 16.80 | 17.15 | 16.30 | 16.78 | 235,786 |
2019-08-02 | 16.90 | 16.90 | 16.35 | 16.58 | 16,587 |
2019-08-01 | 16.30 | 16.30 | 16.25 | 16.45 | 127,995 |
2019-07-31 | 16.90 | 16.90 | 16.55 | 16.65 | 76,410 |
2019-07-30 | 16.80 | 16.80 | 16.50 | 16.80 | 239,414 |
2019-07-29 | 17.90 | 17.90 | 17.00 | 17.15 | 697,714 |
2019-07-26 | 18.50 | 18.50 | 17.00 | 17.23 | 1,872,318 |
2019-07-25 | 19.25 | 19.25 | 19.20 | 19.75 | 622 |
2019-07-24 | 19.45 | 19.85 | 19.35 | 19.85 | 52,861 |
2019-07-23 | 19.55 | 19.55 | 19.45 | 19.48 | 456,405 |
2019-07-22 | 19.45 | 19.45 | 19.45 | 19.93 | 55,406 |
2019-07-19 | 19.40 | 19.40 | 19.40 | 19.53 | 19,036 |
2019-07-18 | 19.15 | 19.45 | 19.15 | 19.53 | 4,734 |
2019-07-17 | 20.20 | 20.20 | 19.00 | 19.65 | 347,394 |
2019-07-16 | 20.20 | 20.30 | 20.00 | 20.45 | 169,038 |
2019-07-15 | 20.40 | 20.40 | 20.10 | 20.20 | 26,515 |
2019-07-12 | 20.50 | 20.50 | 20.30 | 20.60 | 84,812 |
2019-07-11 | 20.70 | 20.70 | 20.40 | 20.70 | 69,694 |
2019-07-10 | 20.70 | 20.70 | 20.60 | 20.75 | 15,315 |
2019-07-09 | 20.80 | 20.80 | 20.50 | 20.80 | 91,822 |
2019-07-08 | 21.00 | 21.00 | 20.80 | 20.90 | 67,028 |
2019-07-05 | 21.00 | 21.60 | 21.00 | 21.45 | 6,205 |
2019-07-04 | 21.35 | 21.45 | 21.35 | 21.45 | 4,428 |
2019-07-03 | 21.50 | 21.70 | 21.10 | 21.35 | 28,899 |
2019-07-02 | 21.10 | 21.50 | 20.80 | 21.30 | 306,448 |
2019-07-01 | 21.40 | 21.50 | 21.20 | 21.30 | 127,575 |
2019-06-28 | 22.00 | 22.00 | 20.30 | 20.95 | 475,665 |
2019-06-27 | 22.80 | 22.80 | 21.40 | 21.95 | 627,543 |
2019-06-26 | 22.90 | 23.00 | 22.70 | 22.85 | 55,581 |
2019-06-25 | 23.30 | 23.30 | 22.90 | 23.15 | 171,091 |
2019-06-24 | 23.40 | 23.60 | 22.20 | 23.25 | 510,669 |
2019-06-21 | 23.50 | 23.50 | 23.20 | 23.55 | 26,769 |
2019-06-20 | 24.00 | 24.00 | 23.50 | 23.55 | 164,587 |
2019-06-19 | 23.80 | 23.80 | 23.70 | 23.85 | 68,825 |
2019-06-18 | 24.00 | 24.20 | 23.60 | 23.95 | 57,915 |
2019-06-17 | 24.60 | 24.60 | 23.90 | 24.00 | 125,853 |
2019-06-14 | 23.80 | 24.30 | 23.50 | 23.75 | 655,421 |
2019-06-13 | 23.10 | 23.90 | 23.10 | 23.65 | 170,909 |
2019-06-12 | 23.10 | 23.60 | 23.10 | 23.35 | 101,211 |
2019-06-11 | 22.20 | 22.80 | 22.10 | 22.80 | 297,945 |
2019-06-10 | 22.10 | 22.10 | 22.10 | 22.10 | 2,256 |
2019-06-07 | 22.20 | 22.20 | 22.10 | 22.10 | 21,588 |
2019-06-06 | 22.30 | 22.40 | 22.00 | 22.15 | 14,074 |
2019-06-05 | 21.60 | 22.15 | 21.60 | 22.15 | 8,264 |
2019-06-04 | 22.00 | 22.40 | 21.60 | 21.85 | 77,914 |
2019-06-03 | 22.10 | 22.50 | 21.70 | 22.05 | 81,339 |
2019-05-31 | 22.30 | 22.30 | 22.20 | 22.20 | 96,165 |
2019-05-30 | 22.90 | 22.90 | 22.00 | 22.20 | 183,681 |
2019-05-29 | 22.75 | 22.75 | 22.75 | 22.20 | 13,526 |
2019-05-28 | 22.50 | 23.20 | 22.40 | 22.75 | 59,413 |
2019-05-24 | 22.20 | 24.30 | 22.00 | 22.25 | 3,230,574 |
2019-05-23 | 20.40 | 20.70 | 20.00 | 20.25 | 195,870 |
2019-05-22 | 21.00 | 21.70 | 20.40 | 20.70 | 272,028 |
2019-05-21 | 20.70 | 20.90 | 20.60 | 20.75 | 162,933 |
2019-05-20 | 20.70 | 21.00 | 20.30 | 20.75 | 75,002 |
2019-05-17 | 19.75 | 20.18 | 19.75 | 20.18 | 53,116 |
2019-05-16 | 20.10 | 20.10 | 19.75 | 20.30 | 100,189 |
2019-05-15 | 19.80 | 20.30 | 19.80 | 20.05 | 88,143 |
2019-05-14 | 19.65 | 20.00 | 19.60 | 19.98 | 127,313 |
2019-05-13 | 19.65 | 19.70 | 19.65 | 20.03 | 60,853 |
2019-05-10 | 20.00 | 20.00 | 19.55 | 20.05 | 82,407 |
2019-05-09 | 20.10 | 20.20 | 19.25 | 20.45 | 248,114 |
2019-05-08 | 20.10 | 20.10 | 20.00 | 20.30 | 9,199,337 |
2019-05-07 | 20.00 | 20.00 | 19.50 | 20.35 | 164,989 |
2019-05-03 | 20.00 | 20.00 | 20.00 | 20.30 | 17,231 |
2019-05-02 | 20.10 | 20.30 | 20.00 | 20.40 | 978,206 |
2019-05-01 | 20.10 | 20.40 | 20.10 | 20.05 | 42,377 |
2019-04-30 | 19.95 | 20.18 | 19.95 | 20.18 | 52,533 |
2019-04-29 | 19.85 | 20.00 | 19.85 | 19.95 | 204,544 |
2019-04-26 | 20.00 | 20.00 | 19.55 | 19.88 | 301,506 |
2019-04-25 | 20.00 | 20.00 | 20.00 | 20.05 | 93,499 |
2019-04-24 | 20.00 | 20.00 | 20.00 | 20.25 | 19,940 |
2019-04-23 | 20.60 | 20.60 | 19.90 | 20.20 | 739,737 |