Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 17.75 | 18.20 | 17.25 | 17.75 | 238,681 |
2024-03-27 | 17.25 | 18.75 | 17.25 | 17.75 | 314,286 |
2024-03-26 | 17.25 | 17.25 | 17.25 | 17.25 | 57,325 |
2024-03-25 | 16.50 | 17.75 | 16.50 | 17.25 | 161,261 |
2024-03-22 | 17.25 | 17.25 | 17.00 | 17.00 | 95,383 |
2024-03-21 | 17.75 | 17.75 | 17.25 | 17.25 | 194,558 |
2024-03-20 | 18.00 | 18.00 | 17.75 | 17.75 | 36,613 |
2024-03-19 | 18.00 | 18.00 | 18.00 | 18.00 | 18,631 |
2024-03-18 | 17.25 | 18.25 | 17.25 | 18.00 | 402,326 |
2024-03-15 | 17.00 | 17.00 | 16.50 | 16.50 | 111,285 |
2024-03-14 | 17.00 | 17.00 | 17.00 | 17.00 | 17,768 |
2024-03-13 | 16.75 | 17.25 | 15.75 | 17.00 | 350,240 |
2024-03-12 | 17.75 | 17.75 | 16.75 | 16.75 | 88,562 |
2024-03-11 | 17.75 | 17.75 | 17.75 | 17.75 | 54,703 |
2024-03-08 | 18.50 | 18.00 | 17.30 | 18.00 | 79,813 |
2024-03-07 | 14.90 | 19.00 | 14.90 | 18.50 | 315,049 |
2024-03-06 | 16.50 | 16.50 | 16.50 | 16.50 | 58,334 |
2024-03-05 | 16.50 | 16.50 | 16.50 | 16.50 | 106,071 |
2024-03-04 | 16.50 | 17.00 | 17.00 | 17.00 | 38,306 |
2024-03-01 | 16.50 | 17.00 | 16.50 | 16.50 | 57,443 |
2024-02-29 | 16.75 | 16.75 | 16.50 | 16.50 | 160,564 |
2024-02-28 | 16.75 | 16.75 | 16.75 | 16.75 | 53,798 |
2024-02-27 | 16.75 | 16.75 | 16.75 | 16.75 | 22,124 |
2024-02-26 | 16.75 | 17.50 | 16.75 | 16.75 | 517,893 |
2024-02-23 | 16.50 | 16.50 | 15.50 | 16.50 | 272,046 |
2024-02-22 | 17.00 | 17.00 | 16.50 | 16.50 | 75,934 |
2024-02-21 | 17.00 | 17.00 | 17.00 | 17.00 | 5,880 |
2024-02-20 | 17.50 | 17.50 | 16.25 | 17.00 | 225,318 |
2024-02-19 | 17.50 | 19.50 | 17.50 | 17.50 | 518,290 |
2024-02-16 | 16.00 | 18.50 | 16.00 | 17.25 | 1,354,789 |
2024-02-15 | 14.60 | 15.00 | 14.60 | 15.00 | 69,424 |
2024-02-14 | 14.60 | 14.60 | 14.60 | 14.60 | 21,024 |
2024-02-13 | 12.75 | 14.75 | 12.25 | 14.60 | 828,184 |
2024-02-12 | 13.10 | 12.75 | 12.40 | 12.75 | 977,092 |
2024-02-09 | 13.00 | 13.25 | 13.00 | 13.10 | 419,058 |
2024-02-08 | 13.25 | 13.25 | 12.50 | 12.50 | 252,731 |
2024-02-07 | 13.25 | 13.25 | 13.25 | 13.25 | 55,233 |
2024-02-06 | 13.50 | 13.75 | 13.00 | 13.25 | 285,256 |
2024-02-05 | 15.25 | 14.75 | 13.25 | 13.50 | 547,152 |
2024-02-02 | 15.50 | 15.50 | 15.25 | 15.25 | 95,661 |
2024-02-01 | 15.50 | 15.50 | 15.50 | 15.50 | 80,000 |
2024-01-31 | 15.50 | 15.50 | 15.50 | 15.50 | 326,186 |
2024-01-30 | 15.50 | 15.50 | 15.50 | 15.50 | 158,734 |
2024-01-29 | 15.50 | 16.00 | 15.50 | 15.50 | 73,403 |
2024-01-26 | 15.75 | 15.75 | 15.50 | 15.50 | 117,477 |
2024-01-25 | 15.00 | 16.25 | 15.00 | 15.50 | 126,894 |
2024-01-24 | 15.50 | 16.25 | 15.50 | 16.25 | 148,236 |
2024-01-23 | 16.00 | 16.00 | 15.25 | 15.50 | 355,918 |
2024-01-22 | 16.00 | 15.50 | 15.50 | 15.50 | 115,428 |
2024-01-19 | 16.25 | 16.25 | 16.00 | 16.00 | 96,906 |
2024-01-18 | 16.75 | 16.75 | 16.00 | 16.25 | 235,381 |
2024-01-17 | 17.00 | 17.00 | 16.75 | 16.75 | 32,981 |
2024-01-16 | 17.50 | 16.80 | 16.80 | 16.80 | 173,506 |
2024-01-15 | 18.00 | 18.00 | 17.00 | 17.50 | 144,636 |
2024-01-12 | 17.75 | 18.00 | 17.75 | 18.00 | 143,034 |
2024-01-11 | 17.75 | 17.75 | 17.75 | 17.75 | 129,823 |
2024-01-10 | 17.75 | 17.75 | 17.75 | 17.75 | 126,776 |
2024-01-09 | 17.50 | 17.75 | 17.50 | 17.75 | 403,046 |
2024-01-08 | 16.50 | 17.25 | 17.00 | 17.25 | 1,051,652 |
2024-01-05 | 17.00 | 17.00 | 15.50 | 16.50 | 211,063 |
2024-01-04 | 17.00 | 16.50 | 16.50 | 16.50 | 592,920 |
2024-01-03 | 17.00 | 17.25 | 13.25 | 16.00 | 4,121,129 |
2024-01-02 | 22.50 | 20.00 | 17.20 | 17.20 | 364,324 |
2024-01-01 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-12-29 | 21.00 | 21.00 | 21.00 | 21.00 | 9,569 |
2023-12-28 | 21.00 | 21.00 | 21.00 | 21.00 | 105,859 |
2023-12-27 | 21.00 | 21.00 | 21.00 | 21.00 | 68,877 |
2023-12-26 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-12-25 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-12-22 | 22.00 | 22.00 | 21.00 | 21.00 | 177,301 |
2023-12-21 | 20.00 | 20.00 | 20.00 | 21.20 | 128,863 |
2023-12-20 | 20.50 | 21.50 | 20.50 | 21.20 | 286,656 |
2023-12-19 | 19.50 | 20.50 | 19.80 | 20.50 | 272,990 |
2023-12-18 | 21.80 | 21.80 | 19.50 | 19.50 | 329,857 |
2023-12-15 | 22.30 | 22.30 | 21.80 | 21.80 | 76,750 |
2023-12-14 | 22.00 | 22.30 | 22.00 | 22.30 | 109,473 |
2023-12-13 | 22.20 | 22.20 | 22.00 | 22.00 | 262,135 |
2023-12-12 | 22.40 | 22.40 | 22.00 | 22.20 | 175,997 |
2023-12-11 | 21.20 | 22.00 | 21.20 | 22.00 | 207,332 |
2023-12-08 | 20.20 | 22.40 | 21.00 | 22.40 | 2,518,786 |
2023-12-07 | 20.30 | 20.30 | 20.20 | 20.20 | 197,497 |
2023-12-06 | 21.50 | 21.00 | 21.00 | 21.00 | 377,790 |
2023-12-05 | 21.80 | 22.00 | 21.50 | 21.50 | 219,586 |
2023-12-04 | 18.75 | 22.50 | 21.80 | 21.80 | 1,292,052 |
2023-12-01 | 19.00 | 18.75 | 18.00 | 18.75 | 364,012 |
2023-11-30 | 19.50 | 19.50 | 18.75 | 18.75 | 577,088 |
2023-11-29 | 20.40 | 21.00 | 17.50 | 19.70 | 796,511 |
2023-11-28 | 23.00 | 23.00 | 22.00 | 22.00 | 61,033 |
2023-11-27 | 23.00 | 23.60 | 23.00 | 23.00 | 106,791 |
2023-11-24 | 22.00 | 23.00 | 22.00 | 23.00 | 331,807 |
2023-11-23 | 20.00 | 21.00 | 21.00 | 21.00 | 236,078 |
2023-11-22 | 20.00 | 21.20 | 21.20 | 21.20 | 96,252 |
2023-11-21 | 20.00 | 20.00 | 20.00 | 20.00 | 88,991 |
2023-11-20 | 22.50 | 22.50 | 19.50 | 20.00 | 674,351 |
2023-11-17 | 20.50 | 23.00 | 22.00 | 22.50 | 289,818 |
2023-11-16 | 20.75 | 21.00 | 20.25 | 20.50 | 143,232 |
2023-11-15 | 20.25 | 21.00 | 20.25 | 20.75 | 412,364 |
2023-11-14 | 19.50 | 21.00 | 19.50 | 20.25 | 196,725 |
2023-11-13 | 20.25 | 20.00 | 19.50 | 19.50 | 279,777 |
2023-11-10 | 20.50 | 20.25 | 19.00 | 20.25 | 332,099 |
2023-11-09 | 20.50 | 20.60 | 20.00 | 20.50 | 70,862 |
2023-11-08 | 21.80 | 21.80 | 19.50 | 20.50 | 250,272 |
2023-11-07 | 19.50 | 22.00 | 19.50 | 21.80 | 848,583 |
2023-11-06 | 15.50 | 19.50 | 15.50 | 19.50 | 1,363,856 |
2023-11-03 | 15.25 | 15.50 | 15.00 | 15.00 | 848,967 |
2023-11-02 | 15.75 | 16.75 | 15.25 | 15.25 | 1,646,863 |
2023-11-01 | 17.00 | 17.50 | 16.20 | 16.20 | 581,784 |
2023-10-31 | 18.50 | 18.50 | 17.50 | 17.50 | 380,582 |
2023-10-30 | 20.00 | 20.00 | 18.50 | 20.00 | 499,376 |
2023-10-27 | 21.00 | 21.00 | 20.00 | 20.00 | 160,719 |
2023-10-26 | 23.50 | 23.50 | 19.70 | 21.00 | 270,511 |
2023-10-25 | 24.50 | 25.00 | 23.50 | 23.50 | 225,409 |
2023-10-24 | 22.00 | 25.00 | 22.00 | 24.50 | 762,045 |
2023-10-23 | 18.50 | 22.50 | 18.50 | 22.00 | 451,336 |
2023-10-20 | 19.50 | 19.50 | 18.50 | 18.50 | 2,887,059 |
2023-10-19 | 19.80 | 20.00 | 17.80 | 19.60 | 640,185 |
2023-10-18 | 20.30 | 21.00 | 19.60 | 19.60 | 258,042 |
2023-10-17 | 20.50 | 20.30 | 19.60 | 20.30 | 57,421 |
2023-10-16 | 19.90 | 21.20 | 20.40 | 20.50 | 634,894 |
2023-10-13 | 19.70 | 19.90 | 19.70 | 19.90 | 178,069 |
2023-10-12 | 19.70 | 19.70 | 19.70 | 19.70 | 77,091 |
2023-10-11 | 20.00 | 20.00 | 19.70 | 19.70 | 321,635 |
2023-10-10 | 19.70 | 21.00 | 20.00 | 20.00 | 210,729 |
2023-10-09 | 21.70 | 20.00 | 19.70 | 19.70 | 448,607 |
2023-10-06 | 22.50 | 23.20 | 21.60 | 21.70 | 974,747 |
2023-10-05 | 22.40 | 22.40 | 21.60 | 21.60 | 65,752 |
2023-10-04 | 26.40 | 26.40 | 21.50 | 21.70 | 873,505 |
2023-10-03 | 27.00 | 27.00 | 25.10 | 25.50 | 389,044 |
2023-10-02 | 24.80 | 28.50 | 25.00 | 27.00 | 927,589 |
2023-09-29 | 22.50 | 25.00 | 25.00 | 25.00 | 961,895 |
2023-09-28 | 24.00 | 23.50 | 21.00 | 22.20 | 1,755,477 |
2023-09-27 | 31.40 | 31.40 | 24.40 | 24.40 | 1,688,851 |
2023-09-26 | 21.70 | 28.60 | 21.50 | 28.60 | 1,293,214 |
2023-09-25 | 19.75 | 23.50 | 19.70 | 21.70 | 2,378,154 |
2023-09-22 | 18.40 | 19.80 | 18.00 | 19.80 | 703,427 |
2023-09-21 | 17.00 | 18.25 | 17.00 | 18.00 | 186,360 |
2023-09-20 | 19.50 | 19.50 | 17.50 | 18.00 | 329,454 |
2023-09-19 | 17.20 | 19.25 | 17.00 | 18.75 | 1,614,039 |
2023-09-18 | 16.00 | 17.40 | 13.75 | 17.40 | 1,066,460 |
2023-09-15 | 14.75 | 14.85 | 14.75 | 14.85 | 215,665 |
2023-09-14 | 15.75 | 15.40 | 14.60 | 14.60 | 253,756 |
2023-09-13 | 16.00 | 16.00 | 15.25 | 15.50 | 422,853 |
2023-09-12 | 13.75 | 15.50 | 13.60 | 15.50 | 927,646 |
2023-09-11 | 14.00 | 14.80 | 13.50 | 13.50 | 597,286 |
2023-09-08 | 15.75 | 15.00 | 14.00 | 14.00 | 857,666 |
2023-09-07 | 15.75 | 16.25 | 15.00 | 15.75 | 878,887 |
2023-09-06 | 15.25 | 17.50 | 15.25 | 15.75 | 4,367,773 |
2023-09-05 | 11.50 | 12.30 | 10.80 | 12.30 | 3,851,847 |
2023-09-04 | 9.38 | 12.50 | 11.50 | 11.50 | 3,684,544 |
2023-09-01 | 8.38 | 9.75 | 8.38 | 9.38 | 1,223,954 |
2023-08-31 | 8.88 | 8.88 | 8.38 | 8.38 | 572,730 |
2023-08-30 | 8.25 | 9.50 | 9.20 | 9.20 | 2,252,338 |
2023-08-29 | 6.25 | 8.50 | 6.25 | 8.25 | 2,473,446 |
2023-08-28 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
2023-08-25 | 6.75 | 6.75 | 6.25 | 6.25 | 1,104,396 |
2023-08-24 | 5.25 | 6.75 | 5.38 | 6.75 | 1,741,685 |
2023-08-23 | 5.25 | 5.38 | 5.25 | 5.25 | 892,534 |
2023-08-22 | 5.25 | 5.75 | 4.75 | 5.25 | 3,347,873 |
2023-08-21 | 3.85 | 3.85 | 3.75 | 3.75 | 91,454 |
2023-08-18 | 3.85 | 3.85 | 3.85 | 3.85 | 27,162 |
2023-08-17 | 3.85 | 3.85 | 3.85 | 3.85 | 50,045 |
2023-08-16 | 3.75 | 3.85 | 3.75 | 3.85 | 1,500 |
2023-08-15 | 3.75 | 3.75 | 3.75 | 3.75 | 91,047 |
2023-08-14 | 3.75 | 3.75 | 3.75 | 3.75 | 46,228 |
2023-08-11 | 3.85 | 3.85 | 3.75 | 3.75 | 50,000 |
2023-08-10 | 3.85 | 3.85 | 3.85 | 3.85 | 50,000 |
2023-08-09 | 3.85 | 3.85 | 3.85 | 3.85 | 50,000 |
2023-08-08 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2023-08-07 | 3.85 | 3.85 | 3.85 | 3.85 | 50,000 |
2023-08-04 | 3.85 | 3.85 | 3.85 | 3.85 | 100,000 |
2023-08-03 | 3.75 | 3.90 | 3.75 | 3.85 | 61,965 |
2023-08-02 | 3.90 | 3.90 | 3.75 | 3.75 | 87,575 |
2023-08-01 | 4.05 | 4.05 | 3.90 | 3.90 | 67,424 |
2023-07-31 | 4.05 | 4.05 | 4.05 | 4.05 | 74,185 |
2023-07-28 | 4.25 | 4.25 | 4.05 | 4.05 | 307,689 |
2023-07-27 | 3.25 | 4.65 | 3.15 | 4.25 | 1,826,758 |
2023-07-26 | 2.80 | 3.25 | 2.80 | 3.25 | 112,713 |
2023-07-25 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2023-07-24 | 2.65 | 2.80 | 2.65 | 2.80 | 199,346 |
2023-07-21 | 2.65 | 2.65 | 2.65 | 2.65 | 6,706 |
2023-07-20 | 2.60 | 2.65 | 2.60 | 2.65 | 165,242 |
2023-07-19 | 2.65 | 2.65 | 2.60 | 2.60 | 202,902 |
2023-07-18 | 2.70 | 2.70 | 2.65 | 2.65 | 29,907 |
2023-07-17 | 2.70 | 2.70 | 2.70 | 2.70 | 5,000 |
2023-07-14 | 2.75 | 2.75 | 2.70 | 2.70 | 377,853 |
2023-07-13 | 2.75 | 2.75 | 2.75 | 2.75 | 25,482 |
2023-07-12 | 2.75 | 2.75 | 2.75 | 2.75 | 1,650 |
2023-07-11 | 2.75 | 2.75 | 2.75 | 2.75 | 44,194 |
2023-07-10 | 2.80 | 2.80 | 2.70 | 2.75 | 104,271 |
2023-07-07 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2023-07-06 | 2.80 | 2.80 | 2.80 | 2.80 | 1,666 |
2023-07-05 | 2.80 | 2.80 | 2.80 | 2.80 | 13,791 |
2023-07-04 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2023-07-03 | 2.80 | 2.80 | 2.80 | 2.80 | 51,033 |
2023-06-30 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2023-06-29 | 2.80 | 2.80 | 2.80 | 2.80 | 6,623 |
2023-06-28 | 2.80 | 2.80 | 2.80 | 2.80 | 209 |
2023-06-27 | 2.85 | 2.85 | 2.80 | 2.80 | 53,843 |
2023-06-26 | 2.90 | 2.90 | 2.85 | 2.85 | 0 |
2023-06-23 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2023-06-22 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2023-06-21 | 2.85 | 2.90 | 2.85 | 2.90 | 589 |
2023-06-20 | 2.85 | 2.85 | 2.85 | 2.85 | 100,000 |
2023-06-19 | 3.05 | 3.05 | 2.85 | 2.85 | 75,497 |
2023-06-16 | 3.10 | 3.10 | 3.05 | 3.05 | 70,000 |
2023-06-15 | 3.20 | 3.20 | 3.10 | 3.10 | 39,618 |
2023-06-14 | 3.20 | 3.20 | 3.20 | 3.20 | 116,813 |
2023-06-13 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2023-06-12 | 3.25 | 3.25 | 3.20 | 3.20 | 0 |
2023-06-09 | 3.35 | 3.35 | 3.25 | 3.25 | 260,432 |
2023-06-08 | 3.25 | 3.40 | 3.25 | 3.35 | 428,190 |
2023-06-07 | 3.15 | 3.25 | 3.15 | 3.25 | 126,656 |
2023-06-06 | 3.05 | 3.25 | 3.05 | 3.15 | 200,000 |
2023-06-05 | 2.90 | 3.05 | 2.90 | 3.05 | 150,000 |
2023-06-02 | 2.90 | 2.90 | 2.90 | 2.90 | 12,630 |
2023-06-01 | 2.90 | 2.90 | 2.90 | 2.90 | 50,000 |
2023-05-31 | 2.90 | 2.90 | 2.90 | 2.90 | 100,000 |
2023-05-30 | 2.90 | 2.90 | 2.90 | 2.90 | 30,900 |
2023-05-29 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2023-05-26 | 2.90 | 2.90 | 2.90 | 2.90 | 9,833 |
2023-05-25 | 3.15 | 3.15 | 2.90 | 2.90 | 150,000 |
2023-05-24 | 3.15 | 3.15 | 3.15 | 3.15 | 30,765 |
2023-05-23 | 3.25 | 3.65 | 2.95 | 3.15 | 1,924,279 |
2023-05-22 | 2.65 | 3.15 | 2.65 | 3.15 | 547,853 |
2023-05-19 | 2.65 | 2.65 | 2.65 | 2.65 | 50,000 |
2023-05-18 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2023-05-17 | 2.65 | 2.65 | 2.65 | 2.65 | 193,525 |
2023-05-16 | 2.80 | 2.80 | 2.65 | 2.65 | 149,020 |
2023-05-15 | 2.90 | 2.90 | 2.80 | 2.80 | 90,226 |
2023-05-12 | 3.00 | 3.00 | 2.90 | 2.90 | 0 |
2023-05-11 | 3.05 | 3.05 | 2.90 | 3.00 | 197,500 |
2023-05-10 | 3.15 | 3.15 | 3.05 | 3.05 | 35,000 |
2023-05-09 | 3.15 | 3.15 | 3.15 | 3.15 | 43,180 |
2023-05-08 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2023-05-05 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2023-05-04 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2023-05-03 | 3.15 | 3.15 | 3.15 | 3.15 | 31,946 |
2023-05-02 | 3.15 | 3.15 | 3.15 | 3.15 | 95,238 |
2023-05-01 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2023-04-28 | 3.15 | 3.15 | 3.15 | 3.15 | 23,206 |
2023-04-27 | 3.15 | 3.15 | 3.15 | 3.15 | 118,194 |
2023-04-26 | 3.15 | 3.15 | 3.15 | 3.15 | 16,149 |
2023-04-25 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2023-04-24 | 3.25 | 3.25 | 3.15 | 3.15 | 85,000 |
2023-04-21 | 3.25 | 3.25 | 3.25 | 3.25 | 5,374 |
2023-04-20 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2023-04-19 | 3.25 | 3.25 | 3.25 | 3.25 | 32,530 |
2023-04-18 | 3.25 | 3.25 | 3.25 | 3.25 | 102,710 |
2023-04-17 | 3.25 | 3.25 | 3.25 | 3.25 | 9,000 |
2023-04-14 | 3.25 | 3.25 | 3.25 | 3.25 | 10,000 |
2023-04-13 | 3.25 | 3.25 | 3.25 | 3.25 | 63,883 |
2023-04-12 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2023-04-11 | 3.25 | 3.25 | 3.25 | 3.25 | 35,363 |
2023-04-10 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2023-04-07 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
2023-04-06 | 3.45 | 3.45 | 3.25 | 3.25 | 464,041 |
2023-04-05 | 3.30 | 3.45 | 3.30 | 3.45 | 486,560 |
2023-04-04 | 2.85 | 3.15 | 2.85 | 3.15 | 666,478 |
2023-04-03 | 2.85 | 2.85 | 2.85 | 2.85 | 19,204 |
2023-03-31 | 2.90 | 2.95 | 2.75 | 2.85 | 25,000 |
2023-03-30 | 3.00 | 3.00 | 2.90 | 2.90 | 5,000 |
2023-03-29 | 3.15 | 3.15 | 3.00 | 3.00 | 59,073 |
2023-03-28 | 3.15 | 3.15 | 3.15 | 3.15 | 78,881 |
2023-03-27 | 3.15 | 3.15 | 2.75 | 3.15 | 293,286 |
2023-03-24 | 3.30 | 3.30 | 3.25 | 3.25 | 221 |
2023-03-23 | 3.30 | 3.30 | 3.30 | 3.30 | 43,000 |
2023-03-22 | 3.30 | 3.30 | 3.30 | 3.30 | 7,930 |
2023-03-21 | 3.45 | 3.45 | 3.30 | 3.30 | 568,900 |
2023-03-20 | 3.45 | 3.45 | 3.45 | 3.45 | 83,092 |
2023-03-17 | 3.60 | 3.60 | 3.45 | 3.45 | 90,748 |
2023-03-16 | 3.45 | 3.45 | 3.45 | 3.45 | 5,460 |
2023-03-15 | 3.60 | 3.60 | 3.35 | 3.45 | 225,254 |
2023-03-14 | 3.65 | 3.65 | 3.60 | 3.60 | 77,704 |
2023-03-13 | 3.75 | 3.75 | 3.75 | 3.65 | 51,088 |
2023-03-10 | 3.75 | 3.75 | 3.75 | 3.75 | 104,428 |
2023-03-09 | 3.75 | 3.75 | 3.75 | 3.75 | 251,887 |
2023-03-08 | 3.75 | 3.75 | 3.75 | 3.75 | 68,821 |
2023-03-07 | 4.50 | 4.50 | 3.75 | 3.75 | 1,059,069 |
2023-03-06 | 3.25 | 4.52 | 4.46 | 4.52 | 5,680,982 |
2023-03-03 | 2.55 | 2.85 | 2.55 | 2.85 | 447,682 |
2023-03-02 | 2.80 | 2.80 | 2.55 | 2.55 | 163,450 |
2023-03-01 | 2.95 | 3.15 | 2.80 | 2.80 | 636,013 |
2023-02-28 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2023-02-27 | 2.95 | 2.95 | 2.95 | 2.95 | 32,900 |
2023-02-24 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2023-02-23 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2023-02-22 | 3.00 | 3.00 | 2.95 | 2.95 | 142,489 |
2023-02-21 | 3.00 | 3.00 | 3.00 | 3.00 | 146,666 |
2023-02-20 | 3.00 | 3.00 | 3.00 | 3.00 | 212,748 |
2023-02-17 | 3.05 | 3.15 | 2.90 | 3.00 | 674,523 |
2023-02-16 | 2.35 | 3.35 | 2.35 | 3.05 | 2,480,387 |
2023-02-15 | 2.25 | 2.35 | 2.25 | 2.35 | 480,797 |
2023-02-14 | 2.20 | 2.25 | 2.20 | 2.25 | 19,323 |
2023-02-13 | 2.15 | 2.20 | 2.15 | 2.20 | 14,396 |
2023-02-10 | 2.30 | 2.30 | 2.15 | 2.15 | 212,442 |
2023-02-09 | 2.54 | 2.54 | 2.30 | 2.30 | 140,184 |
2023-02-08 | 2.45 | 2.54 | 2.45 | 2.45 | 86,023 |
2023-02-07 | 2.30 | 2.45 | 2.30 | 2.45 | 129,183 |
2023-02-06 | 2.25 | 2.40 | 2.30 | 2.30 | 363,796 |
2023-02-03 | 2.15 | 2.25 | 2.15 | 2.25 | 397,090 |
2023-02-02 | 2.15 | 2.15 | 2.15 | 2.15 | 109,911 |
2023-02-01 | 2.35 | 2.35 | 2.15 | 2.15 | 588,859 |
2023-01-31 | 2.50 | 2.50 | 2.35 | 2.35 | 115,430 |
2023-01-30 | 2.70 | 2.50 | 2.40 | 2.50 | 316,975 |
2023-01-27 | 2.50 | 2.70 | 2.50 | 2.70 | 527,351 |
2023-01-26 | 2.50 | 3.10 | 2.50 | 2.50 | 1,377,727 |
2023-01-25 | 2.55 | 2.55 | 2.30 | 2.50 | 1,085,872 |
2023-01-24 | 3.15 | 3.15 | 2.55 | 2.55 | 2,733,177 |
2023-01-23 | 4.30 | 4.55 | 3.14 | 3.14 | 4,129,612 |
2023-01-20 | 1.85 | 4.50 | 1.85 | 4.15 | 13,573,457 |
2023-01-19 | 1.80 | 1.90 | 1.80 | 1.85 | 531 |
2023-01-18 | 1.80 | 1.80 | 1.80 | 1.80 | 16,138 |
2023-01-17 | 1.80 | 1.80 | 1.80 | 1.80 | 28,222 |
2023-01-16 | 1.63 | 1.80 | 1.58 | 1.80 | 163,154 |
2023-01-13 | 1.63 | 1.63 | 1.63 | 1.63 | 65,000 |
2023-01-12 | 1.65 | 1.65 | 1.63 | 1.63 | 55,318 |
2023-01-11 | 1.65 | 1.65 | 1.65 | 1.65 | 7,372 |
2023-01-10 | 1.65 | 1.65 | 1.65 | 1.65 | 29,510 |
2023-01-09 | 1.75 | 1.75 | 1.60 | 1.65 | 145,936 |
2023-01-06 | 1.75 | 1.75 | 1.75 | 1.75 | 122,147 |
2023-01-05 | 1.75 | 1.72 | 1.72 | 1.72 | 200,000 |
2023-01-04 | 1.75 | 1.75 | 1.75 | 1.75 | 84,000 |
2023-01-03 | 1.80 | 1.80 | 1.75 | 1.75 | 55,000 |
2023-01-02 | 1.80 | 1.80 | 1.80 | 1.80 | 0 |
2022-12-30 | 1.80 | 1.80 | 1.80 | 1.80 | 70,000 |
2022-12-29 | 1.80 | 1.80 | 1.80 | 1.80 | 90,000 |
2022-12-28 | 1.85 | 1.85 | 1.80 | 1.80 | 0 |
2022-12-27 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2022-12-26 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2022-12-23 | 1.85 | 1.85 | 1.85 | 1.85 | 8,489 |
2022-12-22 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2022-12-21 | 1.85 | 1.85 | 1.85 | 1.85 | 31,300 |
2022-12-20 | 1.85 | 1.90 | 1.85 | 1.85 | 809 |
2022-12-19 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2022-12-16 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2022-12-15 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2022-12-14 | 1.90 | 1.90 | 1.85 | 1.85 | 56,461 |
2022-12-13 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2022-12-12 | 1.90 | 1.90 | 1.90 | 1.90 | 2,500 |
2022-12-09 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2022-12-08 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2022-12-07 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2022-12-06 | 1.80 | 1.90 | 1.75 | 1.90 | 201,684 |
2022-12-05 | 2.00 | 2.00 | 1.80 | 1.80 | 115,000 |
2022-12-02 | 2.25 | 2.25 | 2.00 | 2.00 | 105,000 |
2022-12-01 | 2.25 | 2.25 | 2.25 | 2.25 | 10,000 |
2022-11-30 | 2.25 | 2.25 | 2.25 | 2.25 | 10,206 |
2022-11-29 | 2.25 | 2.25 | 2.25 | 2.25 | 125,621 |
2022-11-28 | 2.45 | 2.45 | 2.25 | 2.25 | 105,000 |
2022-11-25 | 2.35 | 2.45 | 2.35 | 2.45 | 0 |
2022-11-24 | 2.45 | 2.45 | 2.45 | 2.45 | 15,388 |
2022-11-23 | 2.55 | 2.55 | 2.45 | 2.45 | 50,000 |
2022-11-22 | 2.55 | 2.56 | 2.56 | 2.56 | 20,000 |
2022-11-21 | 2.55 | 2.55 | 2.55 | 2.55 | 250,350 |
2022-11-18 | 2.55 | 2.55 | 2.55 | 2.55 | 1,628 |
2022-11-17 | 2.55 | 2.55 | 2.55 | 2.55 | 388 |
2022-11-16 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2022-11-15 | 2.55 | 2.55 | 2.55 | 2.55 | 25,000 |
2022-11-14 | 2.55 | 2.55 | 2.55 | 2.55 | 2,385 |
2022-11-11 | 2.55 | 2.55 | 2.55 | 2.55 | 0 |
2022-11-10 | 2.55 | 2.55 | 2.55 | 2.55 | 11,845 |
2022-11-09 | 2.65 | 2.65 | 2.55 | 2.55 | 324,018 |
2022-11-08 | 2.65 | 2.65 | 2.65 | 2.65 | 1,016 |
2022-11-07 | 2.65 | 2.65 | 2.65 | 2.65 | 0 |
2022-11-04 | 2.65 | 2.65 | 2.65 | 2.65 | 37,517 |
2022-11-03 | 2.65 | 2.65 | 2.60 | 2.65 | 125,000 |
2022-11-02 | 2.50 | 2.65 | 2.50 | 2.65 | 203,241 |
2022-11-01 | 2.40 | 2.50 | 2.40 | 2.50 | 160,907 |
2022-10-31 | 2.40 | 2.40 | 2.40 | 2.40 | 20,346 |
2022-10-28 | 2.45 | 2.45 | 2.40 | 2.40 | 0 |
2022-10-27 | 2.55 | 2.55 | 2.45 | 2.45 | 46,494 |
2022-10-26 | 2.60 | 2.60 | 2.55 | 2.55 | 156,802 |
2022-10-25 | 2.75 | 2.75 | 2.60 | 2.60 | 309,524 |
2022-10-24 | 2.50 | 2.60 | 2.50 | 2.60 | 519,096 |
2022-10-21 | 2.60 | 2.60 | 2.45 | 2.50 | 121,688 |
2022-10-20 | 2.00 | 2.60 | 2.00 | 2.60 | 1,426,335 |
2022-10-19 | 1.95 | 1.95 | 1.90 | 1.90 | 30,400 |
2022-10-18 | 1.95 | 1.95 | 1.95 | 1.95 | 4,873 |
2022-10-17 | 2.00 | 2.00 | 1.95 | 1.95 | 100,000 |
2022-10-14 | 2.00 | 2.00 | 2.00 | 2.00 | 11,026 |
2022-10-13 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2022-10-12 | 2.00 | 2.00 | 2.00 | 2.00 | 40,000 |
2022-10-11 | 2.00 | 2.00 | 2.00 | 2.00 | 0 |
2022-10-10 | 2.00 | 2.00 | 2.00 | 2.00 | 30 |
2022-10-07 | 1.85 | 1.95 | 1.85 | 1.95 | 235,843 |
2022-10-06 | 2.05 | 2.05 | 1.85 | 1.85 | 319,612 |
2022-10-05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2022-10-04 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2022-10-03 | 2.05 | 2.05 | 2.05 | 2.05 | 20,000 |
2022-09-30 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2022-09-29 | 2.10 | 2.10 | 2.05 | 2.05 | 102,750 |
2022-09-28 | 2.10 | 2.10 | 2.10 | 2.10 | 18,865 |
2022-09-27 | 2.15 | 2.15 | 2.10 | 2.10 | 30,000 |
2022-09-26 | 2.15 | 2.15 | 2.15 | 2.15 | 20,000 |
2022-09-23 | 2.15 | 2.15 | 2.00 | 2.15 | 0 |
2022-09-22 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
2022-09-21 | 2.20 | 2.20 | 2.10 | 2.15 | 314,206 |
2022-09-20 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2022-09-19 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2022-09-16 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2022-09-15 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2022-09-14 | 2.20 | 2.20 | 2.20 | 2.20 | 24,377 |
2022-09-13 | 2.20 | 2.20 | 2.20 | 2.20 | 666 |
2022-09-12 | 2.15 | 2.20 | 2.15 | 2.20 | 190,086 |
2022-09-09 | 2.15 | 2.15 | 2.15 | 2.15 | 14,272 |
2022-09-08 | 2.15 | 2.15 | 2.15 | 2.15 | 665 |
2022-09-07 | 2.20 | 2.20 | 2.15 | 2.15 | 0 |
2022-09-06 | 2.20 | 2.20 | 2.20 | 2.20 | 38,392 |
2022-09-05 | 2.20 | 2.20 | 2.20 | 2.20 | 12,307 |
2022-09-02 | 2.45 | 2.45 | 2.20 | 2.20 | 202,824 |
2022-09-01 | 2.45 | 2.45 | 2.45 | 2.45 | 0 |
2022-08-31 | 2.60 | 2.60 | 2.45 | 2.45 | 214,970 |
2022-08-30 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
2022-08-29 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
2022-08-26 | 2.60 | 2.60 | 2.60 | 2.60 | 191,199 |
2022-08-25 | 2.75 | 2.75 | 2.60 | 2.60 | 69,959 |
2022-08-24 | 2.75 | 2.75 | 2.75 | 2.75 | 55,185 |
2022-08-23 | 2.75 | 2.64 | 2.64 | 2.75 | 30,000 |
2022-08-22 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2022-08-19 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2022-08-18 | 2.75 | 2.75 | 2.75 | 2.75 | 1,500 |
2022-08-17 | 2.75 | 2.75 | 2.75 | 2.75 | 1,300 |
2022-08-16 | 2.85 | 2.85 | 2.75 | 2.75 | 176,500 |
2022-08-15 | 2.85 | 2.76 | 2.76 | 2.85 | 45,218 |
2022-08-12 | 2.85 | 2.85 | 2.85 | 2.85 | 296 |
2022-08-11 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2022-08-10 | 2.85 | 2.85 | 2.85 | 2.85 | 252,589 |
2022-08-09 | 2.85 | 2.85 | 2.85 | 2.85 | 64,332 |
2022-08-08 | 2.85 | 2.85 | 2.85 | 2.85 | 72,953 |
2022-08-05 | 2.85 | 3.05 | 2.85 | 2.85 | 749,214 |
2022-08-04 | 2.70 | 2.85 | 2.70 | 2.85 | 303,079 |
2022-08-03 | 2.50 | 2.70 | 2.50 | 2.70 | 185,089 |
2022-08-02 | 2.50 | 2.50 | 2.50 | 2.50 | 50,020 |
2022-08-01 | 2.55 | 2.55 | 2.30 | 2.50 | 4,000 |
2022-07-29 | 2.60 | 2.60 | 2.45 | 2.50 | 269,141 |
2022-07-28 | 2.70 | 2.70 | 2.60 | 2.60 | 175,000 |
2022-07-27 | 2.40 | 2.75 | 2.40 | 2.70 | 453,071 |
2022-07-26 | 2.45 | 2.45 | 2.40 | 2.40 | 30,000 |
2022-07-25 | 2.50 | 2.50 | 2.45 | 2.45 | 31,071 |
2022-07-22 | 2.50 | 2.50 | 2.50 | 2.50 | 94,140 |
2022-07-21 | 2.50 | 2.50 | 2.45 | 2.50 | 1,249,033 |
2022-07-20 | 2.60 | 2.60 | 2.50 | 2.50 | 122,888 |
2022-07-19 | 2.60 | 2.60 | 2.60 | 2.60 | 25,000 |
2022-07-18 | 2.60 | 2.60 | 2.60 | 2.60 | 51,570 |
2022-07-15 | 2.60 | 2.60 | 2.60 | 2.60 | 0 |
2022-07-14 | 2.55 | 2.60 | 2.55 | 2.60 | 165,750 |
2022-07-13 | 2.55 | 2.55 | 2.55 | 2.55 | 13,884 |
2022-07-12 | 2.50 | 2.42 | 2.42 | 2.55 | 1,765 |
2022-07-11 | 2.35 | 2.50 | 2.35 | 2.50 | 500,000 |
2022-07-08 | 2.35 | 2.35 | 2.35 | 2.35 | 30,000 |
2022-07-07 | 2.45 | 2.45 | 2.35 | 2.35 | 19,149 |
2022-07-06 | 2.65 | 2.65 | 2.40 | 2.45 | 194,798 |
2022-07-05 | 2.65 | 2.65 | 2.65 | 2.65 | 93,194 |
2022-07-04 | 2.65 | 2.65 | 2.65 | 2.65 | 64,589 |
2022-07-01 | 2.80 | 2.80 | 2.65 | 2.65 | 179,348 |
2022-06-30 | 3.15 | 3.15 | 2.80 | 2.80 | 282,406 |
2022-06-29 | 3.10 | 3.10 | 3.10 | 3.10 | 11,000 |
2022-06-28 | 3.15 | 3.15 | 3.10 | 3.10 | 1,155 |
2022-06-27 | 3.35 | 3.45 | 3.15 | 3.15 | 676,810 |
2022-06-24 | 3.55 | 3.55 | 3.35 | 3.35 | 122,804 |
2022-06-23 | 3.55 | 3.55 | 3.55 | 3.55 | 67,502 |
2022-06-22 | 3.90 | 3.90 | 3.55 | 3.55 | 190,422 |
2022-06-21 | 4.00 | 4.00 | 3.75 | 3.90 | 60,000 |
2022-06-20 | 3.85 | 4.00 | 3.85 | 4.00 | 302,111 |
2022-06-17 | 3.75 | 3.75 | 3.75 | 3.75 | 144,978 |
2022-06-16 | 3.85 | 3.85 | 3.75 | 3.75 | 263 |
2022-06-15 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2022-06-14 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2022-06-13 | 3.85 | 3.85 | 3.85 | 3.85 | 8,772 |
2022-06-10 | 3.85 | 3.85 | 3.85 | 3.85 | 12,694 |
2022-06-09 | 3.85 | 3.85 | 3.85 | 3.85 | 47,786 |
2022-06-08 | 3.90 | 3.90 | 3.85 | 3.85 | 195,420 |
2022-06-07 | 3.90 | 3.90 | 3.90 | 3.90 | 134,914 |
2022-06-06 | 4.10 | 4.10 | 3.90 | 3.90 | 126,475 |
2022-06-03 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2022-06-02 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2022-06-01 | 4.10 | 4.10 | 4.10 | 4.10 | 11,845 |
2022-05-31 | 4.10 | 4.10 | 4.10 | 4.10 | 2,349 |
2022-05-30 | 4.10 | 4.10 | 4.10 | 4.10 | 12,900 |
2022-05-27 | 4.10 | 4.10 | 4.10 | 4.10 | 12,122 |
2022-05-26 | 4.10 | 4.10 | 4.10 | 4.10 | 41,000 |
2022-05-25 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2022-05-24 | 4.10 | 4.10 | 4.10 | 4.10 | 1,600 |
2022-05-23 | 4.10 | 4.10 | 4.10 | 4.10 | 10,942 |
2022-05-20 | 4.10 | 4.10 | 4.10 | 4.10 | 20,000 |
2022-05-19 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2022-05-18 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2022-05-17 | 4.25 | 4.25 | 4.10 | 4.10 | 83,927 |
2022-05-16 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2022-05-13 | 4.25 | 4.25 | 4.25 | 4.25 | 40,164 |
2022-05-12 | 4.25 | 4.25 | 4.25 | 4.25 | 65,814 |
2022-05-11 | 4.10 | 4.25 | 4.10 | 4.25 | 100,000 |
2022-05-10 | 4.60 | 4.60 | 4.00 | 4.10 | 754,852 |
2022-05-09 | 4.60 | 4.60 | 4.60 | 4.60 | 25,000 |
2022-05-06 | 4.75 | 4.75 | 4.60 | 4.60 | 255,143 |
2022-05-05 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2022-05-04 | 4.75 | 4.75 | 4.75 | 4.75 | 1,600 |
2022-05-03 | 4.75 | 4.75 | 4.75 | 4.75 | 3,858 |
2022-05-02 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2022-04-29 | 4.65 | 4.75 | 4.65 | 4.75 | 64,259 |
2022-04-28 | 4.65 | 4.65 | 4.65 | 4.65 | 57,300 |
2022-04-27 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
2022-04-26 | 5.05 | 5.15 | 4.65 | 4.65 | 357,908 |
2022-04-25 | 5.05 | 5.05 | 5.05 | 5.05 | 5,346 |
2022-04-22 | 4.60 | 5.05 | 4.60 | 5.05 | 724,000 |
2022-04-21 | 4.60 | 4.60 | 4.60 | 4.60 | 150 |
2022-04-20 | 4.55 | 4.60 | 4.55 | 4.60 | 227,382 |
2022-04-19 | 4.40 | 4.55 | 4.40 | 4.55 | 118,101 |
2022-04-18 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2022-04-15 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2022-04-14 | 4.40 | 4.40 | 4.40 | 4.40 | 14,867 |
2022-04-13 | 4.70 | 4.70 | 4.30 | 4.40 | 204,736 |
2022-04-12 | 4.70 | 4.70 | 4.70 | 4.70 | 147 |
2022-04-11 | 4.70 | 4.70 | 4.70 | 4.70 | 0 |
2022-04-08 | 4.70 | 4.70 | 4.70 | 4.70 | 0 |
2022-04-07 | 4.70 | 4.70 | 4.70 | 4.70 | 9,077 |
2022-04-06 | 4.75 | 4.75 | 4.70 | 4.70 | 335,782 |
2022-04-05 | 5.38 | 5.38 | 4.65 | 4.75 | 713,238 |
2022-04-04 | 5.38 | 5.38 | 5.38 | 5.38 | 188,063 |
2022-04-01 | 5.38 | 5.38 | 5.38 | 5.38 | 83,916 |
2022-03-31 | 5.38 | 5.50 | 5.38 | 5.38 | 73,367 |
2022-03-30 | 5.88 | 5.88 | 5.38 | 5.38 | 764,854 |
2022-03-29 | 5.50 | 6.00 | 5.50 | 5.88 | 933,427 |
2022-03-28 | 5.50 | 5.50 | 5.50 | 5.50 | 50,000 |
2022-03-25 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2022-03-24 | 5.50 | 5.50 | 5.50 | 5.50 | 106,300 |
2022-03-23 | 5.50 | 5.50 | 5.50 | 5.50 | 9,305 |
2022-03-22 | 5.63 | 5.63 | 5.38 | 5.50 | 230,537 |
2022-03-21 | 5.60 | 5.88 | 5.60 | 5.63 | 489,495 |
2022-03-18 | 4.98 | 5.45 | 4.98 | 5.45 | 401,354 |
2022-03-17 | 4.98 | 4.98 | 4.98 | 4.98 | 9,709 |
2022-03-16 | 4.98 | 4.98 | 4.98 | 4.98 | 66,207 |
2022-03-15 | 4.98 | 4.98 | 4.98 | 4.98 | 24,348 |
2022-03-14 | 4.98 | 4.98 | 4.98 | 4.98 | 75,764 |
2022-03-11 | 5.38 | 5.38 | 4.98 | 4.98 | 220,835 |
2022-03-10 | 5.38 | 5.38 | 5.38 | 5.38 | 67,508 |
2022-03-09 | 4.75 | 5.38 | 4.75 | 5.38 | 726,117 |
2022-03-08 | 5.25 | 5.25 | 4.75 | 4.75 | 63,940 |
2022-03-07 | 5.50 | 5.50 | 5.03 | 5.25 | 435,283 |
2022-03-04 | 6.13 | 6.13 | 5.13 | 5.50 | 700,140 |
2022-03-03 | 6.25 | 6.25 | 6.25 | 6.13 | 56,394 |
2022-03-02 | 6.25 | 6.25 | 6.25 | 6.25 | 42,355 |
2022-03-01 | 6.00 | 6.25 | 6.00 | 6.25 | 357,033 |
2022-02-28 | 6.63 | 6.63 | 5.88 | 6.00 | 504,040 |
2022-02-25 | 6.15 | 6.63 | 6.15 | 6.63 | 105,402 |
2022-02-24 | 6.75 | 6.75 | 6.15 | 6.15 | 396,829 |
2022-02-23 | 7.38 | 7.38 | 6.38 | 6.75 | 725,772 |
2022-02-22 | 7.63 | 7.63 | 7.38 | 7.38 | 162,934 |
2022-02-21 | 7.88 | 7.88 | 7.63 | 7.63 | 13,442 |
2022-02-18 | 8.00 | 8.00 | 7.88 | 7.88 | 76,274 |
2022-02-17 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
2022-02-16 | 8.00 | 8.00 | 8.00 | 8.00 | 30,911 |
2022-02-15 | 8.00 | 8.00 | 8.00 | 8.00 | 22,764 |
2022-02-14 | 8.00 | 8.00 | 8.00 | 8.00 | 120,866 |
2022-02-11 | 8.00 | 8.00 | 8.00 | 8.00 | 67,503 |
2022-02-10 | 8.25 | 8.25 | 7.88 | 8.00 | 388,358 |
2022-02-09 | 8.25 | 8.25 | 8.25 | 8.25 | 64,457 |
2022-02-08 | 7.88 | 8.25 | 7.88 | 7.88 | 66,412 |
2022-02-07 | 8.13 | 8.25 | 7.88 | 7.88 | 306,083 |
2022-02-04 | 8.13 | 8.13 | 8.13 | 8.13 | 60,485 |
2022-02-03 | 8.38 | 8.38 | 8.13 | 8.13 | 30,599 |
2022-02-02 | 8.38 | 8.38 | 8.38 | 8.38 | 10,000 |
2022-02-01 | 8.38 | 8.38 | 8.38 | 8.38 | 32,120 |
2022-01-31 | 8.38 | 8.38 | 8.38 | 8.38 | 64,792 |
2022-01-28 | 8.38 | 8.38 | 8.38 | 8.38 | 45,122 |
2022-01-27 | 8.38 | 8.38 | 8.38 | 8.38 | 20,000 |
2022-01-26 | 8.38 | 8.50 | 8.38 | 8.38 | 360,593 |
2022-01-25 | 8.38 | 8.75 | 8.38 | 8.38 | 193,713 |
2022-01-24 | 8.75 | 8.75 | 8.38 | 8.38 | 340,667 |
2022-01-21 | 8.75 | 8.75 | 8.75 | 8.75 | 423,130 |
2022-01-20 | 8.88 | 9.13 | 8.75 | 8.75 | 421,809 |
2022-01-19 | 9.00 | 9.38 | 8.88 | 8.88 | 957,886 |
2022-01-18 | 8.50 | 9.00 | 8.38 | 9.00 | 1,713,049 |
2022-01-17 | 8.75 | 8.75 | 8.25 | 8.50 | 1,381,779 |
2022-01-14 | 8.75 | 9.25 | 8.63 | 8.75 | 1,177,270 |
2022-01-13 | 9.00 | 9.50 | 8.30 | 8.75 | 17,917,951 |
2022-01-12 | 9.75 | 9.75 | 9.00 | 9.00 | 135,536 |
2022-01-11 | 9.75 | 9.75 | 9.75 | 9.75 | 10,000 |
2022-01-10 | 9.75 | 9.75 | 9.75 | 9.75 | 128,295 |
2022-01-07 | 9.75 | 9.75 | 9.75 | 9.75 | 175,084 |
2022-01-06 | 9.75 | 9.75 | 9.75 | 9.75 | 2,000 |
2022-01-05 | 9.75 | 9.75 | 9.75 | 9.75 | 52,246 |
2022-01-04 | 10.00 | 10.00 | 9.75 | 9.75 | 231,898 |
2022-01-03 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
2021-12-31 | 9.75 | 10.00 | 9.75 | 10.00 | 1,638,418 |
2021-12-30 | 9.75 | 9.75 | 9.75 | 9.75 | 121,054 |
2021-12-29 | 9.00 | 9.75 | 9.00 | 9.50 | 675,029 |
2021-12-28 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
2021-12-27 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
2021-12-24 | 8.75 | 9.00 | 8.75 | 9.00 | 56,865 |
2021-12-23 | 7.75 | 8.75 | 7.75 | 8.75 | 2,295,184 |
2021-12-22 | 7.50 | 7.50 | 7.50 | 7.50 | 122,187 |
2021-12-21 | 7.50 | 7.50 | 7.50 | 7.50 | 65,270 |
2021-12-20 | 7.50 | 7.50 | 7.50 | 7.50 | 1,558 |
2021-12-17 | 7.25 | 7.25 | 7.25 | 7.25 | 20,266 |
2021-12-16 | 7.25 | 7.50 | 7.25 | 7.25 | 486,242 |
2021-12-15 | 7.25 | 7.25 | 7.25 | 7.25 | 43,670 |
2021-12-14 | 8.00 | 8.00 | 6.75 | 7.25 | 459,119 |
2021-12-13 | 8.25 | 8.25 | 7.75 | 8.00 | 524,367 |
2021-12-10 | 8.13 | 8.25 | 8.13 | 8.25 | 175,034 |
2021-12-09 | 8.25 | 8.25 | 8.13 | 8.13 | 112,511 |
2021-12-08 | 8.63 | 8.63 | 8.25 | 8.25 | 188,825 |
2021-12-07 | 8.63 | 8.63 | 8.63 | 8.63 | 92,591 |
2021-12-06 | 8.00 | 8.63 | 8.00 | 8.63 | 265,801 |
2021-12-03 | 9.00 | 9.00 | 8.00 | 8.00 | 363,498 |
2021-12-02 | 9.00 | 9.00 | 9.00 | 9.00 | 123,500 |
2021-12-01 | 9.00 | 9.00 | 9.00 | 9.00 | 61,902 |
2021-11-30 | 9.00 | 9.00 | 9.00 | 9.00 | 4,896 |
2021-11-29 | 9.00 | 9.00 | 9.00 | 9.00 | 16,152 |
2021-11-26 | 9.10 | 9.10 | 8.50 | 9.00 | 676,996 |
2021-11-25 | 9.50 | 9.50 | 9.00 | 9.10 | 84,743 |
2021-11-24 | 9.25 | 9.50 | 9.25 | 9.50 | 45,590 |
2021-11-23 | 10.00 | 10.00 | 9.25 | 9.25 | 375,917 |
2021-11-22 | 10.00 | 10.00 | 9.50 | 10.00 | 1,014,972 |
2021-11-19 | 9.25 | 10.00 | 8.50 | 10.00 | 471,271 |
2021-11-18 | 9.38 | 9.50 | 9.50 | 9.25 | 99,510 |
2021-11-17 | 9.38 | 9.38 | 9.38 | 9.38 | 242,543 |
2021-11-16 | 10.50 | 10.50 | 9.25 | 9.38 | 629,284 |
2021-11-15 | 10.35 | 10.50 | 10.10 | 10.50 | 1,390,389 |
2021-11-12 | 9.50 | 10.50 | 9.50 | 10.35 | 420,749 |
2021-11-11 | 9.25 | 9.50 | 9.25 | 9.50 | 167,154 |
2021-11-10 | 9.25 | 9.25 | 9.25 | 9.25 | 46,788 |
2021-11-09 | 10.15 | 10.15 | 8.50 | 9.25 | 297,946 |
2021-11-08 | 10.15 | 10.15 | 10.15 | 10.15 | 72,231 |
2021-11-05 | 10.15 | 10.15 | 10.15 | 10.15 | 104,833 |
2021-11-04 | 9.50 | 10.40 | 9.38 | 10.15 | 1,053,289 |
2021-11-03 | 9.75 | 9.75 | 9.25 | 9.50 | 143,882 |
2021-11-02 | 9.75 | 9.75 | 9.75 | 9.75 | 43,512 |
2021-11-01 | 9.75 | 9.75 | 9.75 | 9.75 | 17,683 |
2021-10-29 | 10.50 | 10.50 | 9.75 | 9.75 | 596,361 |
2021-10-28 | 11.00 | 11.00 | 10.50 | 10.50 | 210,141 |
2021-10-27 | 10.00 | 10.75 | 10.00 | 10.50 | 343,397 |
2021-10-26 | 10.00 | 10.00 | 9.75 | 10.00 | 100,608 |
2021-10-25 | 10.25 | 10.00 | 9.75 | 10.00 | 1,199,276 |
2021-10-22 | 10.50 | 10.50 | 10.25 | 10.25 | 774,337 |
2021-10-21 | 10.50 | 11.00 | 11.00 | 11.00 | 895,333 |
2021-10-20 | 14.00 | 12.05 | 10.50 | 10.50 | 761,344 |
2021-10-19 | 11.50 | 14.00 | 11.50 | 14.00 | 242,695 |
2021-10-18 | 11.25 | 11.20 | 10.50 | 11.20 | 285,443 |
2021-10-15 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
2021-10-14 | 11.50 | 11.50 | 11.25 | 11.25 | 27,641 |
2021-10-13 | 11.50 | 11.50 | 11.50 | 11.50 | 3,815 |
2021-10-12 | 11.50 | 11.50 | 11.50 | 11.50 | 11,065 |
2021-10-11 | 11.50 | 11.50 | 11.50 | 11.50 | 3,134 |
2021-10-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2021-10-07 | 12.25 | 12.25 | 11.50 | 11.50 | 30,735 |
2021-10-06 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-10-05 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-10-04 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-10-01 | 12.25 | 12.25 | 12.25 | 12.25 | 3,933 |
2021-09-30 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-09-29 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-09-28 | 12.25 | 12.25 | 11.50 | 12.25 | 0 |
2021-09-27 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-09-24 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-09-23 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-09-22 | 12.25 | 12.25 | 12.25 | 12.25 | 8,300 |
2021-09-21 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-09-20 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2021-09-17 | 12.25 | 12.25 | 12.25 | 12.25 | 16,999 |
2021-09-16 | 12.25 | 12.25 | 12.25 | 12.25 | 1,405 |
2021-09-15 | 12.50 | 12.50 | 12.25 | 12.25 | 32,660 |
2021-09-14 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2021-09-13 | 12.50 | 12.50 | 12.50 | 12.50 | 23 |
2021-09-10 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2021-09-09 | 12.50 | 12.50 | 12.50 | 12.50 | 872 |
2021-09-08 | 13.25 | 13.25 | 12.50 | 12.50 | 25,508 |
2021-09-07 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2021-09-06 | 13.25 | 13.25 | 13.25 | 13.25 | 120,000 |
2021-09-03 | 13.25 | 13.25 | 13.25 | 13.25 | 4,780 |
2021-09-02 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2021-09-01 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2021-08-31 | 13.50 | 13.50 | 13.25 | 13.25 | 13,647 |
2021-08-30 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-08-27 | 13.50 | 13.50 | 13.50 | 13.50 | 3,685 |
2021-08-26 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-08-25 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-08-24 | 13.50 | 13.50 | 13.50 | 13.50 | 4,861 |
2021-08-23 | 13.50 | 13.50 | 13.50 | 13.50 | 2,000 |
2021-08-20 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-08-19 | 13.50 | 13.50 | 13.50 | 13.50 | 20,722 |
2021-08-18 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-08-17 | 13.50 | 13.50 | 13.50 | 13.50 | 1,931 |
2021-08-16 | 13.50 | 13.50 | 13.50 | 13.50 | 7,500 |
2021-08-13 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-08-12 | 13.50 | 13.50 | 13.50 | 13.50 | 15,041 |
2021-08-11 | 13.50 | 13.50 | 13.00 | 13.50 | 0 |
2021-08-10 | 14.35 | 14.35 | 13.50 | 13.50 | 64,393 |
2021-08-09 | 14.00 | 14.35 | 14.00 | 14.35 | 79,487 |
2021-08-06 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
2021-08-05 | 13.85 | 13.85 | 13.85 | 13.85 | 500 |
2021-08-04 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
2021-08-03 | 13.85 | 13.85 | 13.85 | 13.85 | 20,000 |
2021-08-02 | 13.85 | 13.85 | 13.85 | 13.85 | 142,137 |
2021-07-30 | 13.85 | 13.85 | 13.85 | 13.85 | 0 |
2021-07-29 | 13.50 | 13.85 | 13.50 | 13.85 | 34,572 |
2021-07-28 | 13.50 | 13.50 | 13.50 | 13.50 | 26 |
2021-07-27 | 13.50 | 13.50 | 13.50 | 13.50 | 26 |
2021-07-26 | 13.50 | 14.00 | 14.00 | 13.50 | 5,749 |
2021-07-23 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-07-22 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-07-21 | 13.50 | 13.50 | 13.50 | 13.50 | 20,000 |
2021-07-20 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-07-19 | 13.50 | 13.50 | 13.50 | 13.50 | 23,500 |
2021-07-16 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-07-15 | 13.50 | 13.50 | 13.50 | 13.50 | 16,718 |
2021-07-14 | 13.25 | 13.60 | 13.50 | 13.50 | 14,107 |
2021-07-13 | 13.25 | 13.25 | 13.25 | 13.25 | 10,000 |
2021-07-12 | 13.25 | 13.25 | 13.25 | 13.25 | 37,000 |
2021-07-09 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2021-07-08 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2021-07-07 | 13.25 | 13.25 | 13.25 | 13.25 | 374 |
2021-07-06 | 13.25 | 13.25 | 13.25 | 13.25 | 13,880 |
2021-07-05 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2021-07-02 | 13.25 | 13.25 | 13.25 | 13.25 | 2,000 |
2021-07-01 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2021-06-30 | 13.25 | 13.25 | 13.25 | 13.25 | 0 |
2021-06-29 | 13.25 | 13.25 | 13.25 | 13.25 | 8,643 |
2021-06-28 | 12.75 | 13.25 | 12.75 | 13.25 | 22,040 |
2021-06-25 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
2021-06-24 | 12.75 | 12.50 | 12.50 | 12.75 | 12,330 |
2021-06-23 | 12.75 | 12.40 | 12.40 | 12.40 | 1,450 |
2021-06-22 | 13.50 | 13.50 | 12.75 | 12.75 | 13,846 |
2021-06-21 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-06-18 | 14.20 | 14.20 | 14.20 | 13.50 | 328 |
2021-06-17 | 13.50 | 13.50 | 13.50 | 13.50 | 30,000 |
2021-06-16 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-06-15 | 12.50 | 13.50 | 12.50 | 13.50 | 38,667 |
2021-06-14 | 13.50 | 13.50 | 12.50 | 12.50 | 76,904 |
2021-06-11 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-06-10 | 13.50 | 13.50 | 13.50 | 13.50 | 8,200 |
2021-06-09 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-06-08 | 13.50 | 13.50 | 13.50 | 13.50 | 5,903 |
2021-06-07 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-06-04 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2021-06-03 | 13.50 | 13.50 | 13.50 | 13.50 | 5,000 |
2021-06-02 | 13.50 | 13.50 | 13.50 | 13.50 | 3,983 |
2021-06-01 | 13.50 | 13.50 | 13.50 | 13.50 | 13,742 |
2021-05-28 | 13.50 | 14.00 | 13.00 | 13.50 | 35,612 |
2021-05-27 | 14.00 | 14.00 | 13.50 | 13.50 | 3,613 |
2021-05-26 | 14.00 | 14.00 | 14.00 | 14.00 | 8,684 |
2021-05-25 | 14.50 | 14.50 | 14.00 | 14.00 | 19,335 |
2021-05-24 | 14.00 | 14.50 | 14.00 | 14.50 | 29,126 |
2021-05-21 | 14.25 | 14.00 | 12.50 | 14.00 | 180,906 |
2021-05-20 | 14.25 | 14.25 | 14.25 | 14.25 | 3,000 |
2021-05-19 | 14.75 | 14.75 | 14.00 | 14.25 | 20,000 |
2021-05-18 | 15.50 | 15.50 | 14.75 | 14.75 | 5,000 |
2021-05-17 | 15.50 | 15.50 | 15.50 | 15.50 | 3,115 |
2021-05-14 | 15.50 | 15.50 | 15.50 | 15.50 | 3,109 |
2021-05-13 | 15.50 | 15.50 | 15.50 | 15.50 | 0 |
2021-05-12 | 16.00 | 16.00 | 15.50 | 15.50 | 75,196 |
2021-05-11 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2021-05-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2021-05-07 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2021-05-06 | 16.25 | 17.00 | 17.00 | 16.00 | 20,476 |
2021-05-05 | 17.25 | 17.25 | 16.25 | 16.25 | 17,500 |
2021-05-04 | 17.25 | 17.25 | 17.25 | 17.25 | 34,391 |
2021-04-30 | 17.25 | 17.25 | 17.25 | 17.25 | 0 |
2021-04-29 | 16.75 | 17.25 | 16.75 | 17.25 | 30,000 |
2021-04-28 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2021-04-27 | 16.75 | 16.75 | 16.75 | 16.75 | 1,620 |
2021-04-26 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2021-04-23 | 16.75 | 16.75 | 16.75 | 16.75 | 18,192 |
2021-04-22 | 16.75 | 16.75 | 16.75 | 16.75 | 19,000 |
2021-04-21 | 16.75 | 16.75 | 16.75 | 16.75 | 12,030 |
2021-04-20 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
2021-04-19 | 16.00 | 16.75 | 16.00 | 16.75 | 35,300 |
2021-04-16 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2021-04-15 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2021-04-14 | 16.00 | 16.00 | 16.00 | 16.00 | 441 |
2021-04-13 | 16.00 | 16.00 | 16.00 | 16.00 | 6,131 |
2021-04-12 | 16.50 | 16.00 | 16.00 | 16.00 | 5,450 |
2021-04-09 | 16.50 | 16.50 | 16.50 | 16.50 | 200 |
2021-04-08 | 17.00 | 17.00 | 17.00 | 16.50 | 17,306 |
2021-04-07 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2021-04-06 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2021-04-01 | 17.00 | 17.00 | 17.00 | 17.00 | 4,791 |
2021-03-31 | 16.50 | 17.40 | 15.75 | 17.00 | 17,725 |
2021-03-30 | 17.50 | 17.50 | 15.50 | 15.75 | 71,289 |
2021-03-29 | 17.75 | 17.75 | 17.50 | 17.50 | 163,161 |
2021-03-26 | 18.20 | 18.20 | 17.75 | 17.75 | 25,207 |
2021-03-25 | 18.20 | 18.20 | 18.20 | 18.20 | 2,639 |
2021-03-24 | 18.20 | 18.20 | 18.20 | 18.20 | 31 |
2021-03-23 | 18.20 | 19.00 | 19.00 | 18.20 | 65 |
2021-03-22 | 17.70 | 18.20 | 17.70 | 18.20 | 3,000 |
2021-03-19 | 17.70 | 18.00 | 18.00 | 17.70 | 199 |
2021-03-18 | 17.70 | 17.70 | 17.70 | 17.70 | 14,439 |
2021-03-17 | 17.70 | 18.00 | 18.00 | 17.70 | 3,221 |
2021-03-16 | 17.70 | 17.70 | 17.70 | 17.70 | 65,000 |
2021-03-15 | 17.70 | 17.70 | 17.50 | 17.50 | 2,801 |
2021-03-12 | 17.70 | 17.70 | 17.40 | 17.70 | 0 |
2021-03-11 | 17.70 | 17.70 | 17.70 | 17.70 | 0 |
2021-03-10 | 17.70 | 17.70 | 17.70 | 17.70 | 1,600 |
2021-03-09 | 17.70 | 17.70 | 17.70 | 17.70 | 3,500 |
2021-03-08 | 17.50 | 17.70 | 17.50 | 17.70 | 204,000 |
2021-03-05 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2021-03-04 | 17.70 | 17.70 | 17.50 | 17.50 | 32,350 |
2021-03-03 | 17.70 | 17.70 | 17.70 | 17.70 | 2,816 |
2021-03-02 | 17.70 | 17.70 | 17.70 | 17.70 | 19,100 |
2021-03-01 | 17.50 | 17.70 | 17.50 | 17.70 | 13,450 |
2021-02-26 | 17.50 | 18.00 | 18.00 | 18.00 | 7,349 |
2021-02-25 | 17.50 | 17.00 | 17.00 | 17.50 | 445 |
2021-02-24 | 17.50 | 17.50 | 17.50 | 17.50 | 228 |
2021-02-23 | 17.50 | 17.50 | 17.50 | 17.50 | 69,967 |
2021-02-22 | 17.50 | 17.50 | 17.50 | 17.50 | 28,707 |
2021-02-19 | 17.50 | 18.00 | 18.00 | 17.50 | 6 |
2021-02-18 | 17.50 | 17.50 | 17.50 | 17.50 | 26,000 |
2021-02-17 | 17.50 | 17.50 | 17.50 | 17.50 | 87,653 |
2021-02-16 | 17.50 | 17.50 | 17.50 | 17.50 | 88,186 |
2021-02-15 | 17.50 | 17.50 | 17.50 | 17.50 | 460,804 |
2021-02-12 | 17.50 | 17.50 | 17.50 | 17.50 | 344 |
2021-02-11 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2021-02-10 | 17.50 | 17.50 | 17.50 | 17.50 | 32,424 |
2021-02-09 | 17.50 | 17.20 | 17.20 | 17.50 | 26,016 |
2021-02-08 | 17.50 | 17.50 | 17.50 | 17.50 | 11,404 |
2021-02-05 | 17.50 | 18.40 | 18.40 | 17.50 | 4,437 |
2021-02-04 | 18.75 | 18.75 | 17.50 | 17.50 | 67,326 |
2021-02-03 | 18.75 | 18.75 | 18.75 | 18.75 | 1,991,692 |
2021-02-02 | 18.75 | 18.75 | 18.75 | 18.75 | 25,000 |
2021-02-01 | 18.75 | 18.75 | 18.75 | 18.75 | 3,000 |
2021-01-29 | 19.50 | 19.50 | 19.50 | 18.75 | 49,065 |
2021-01-28 | 18.75 | 19.50 | 19.50 | 18.75 | 81,685 |
2021-01-27 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
2021-01-26 | 18.75 | 18.75 | 18.75 | 18.75 | 15,206 |
2021-01-25 | 18.50 | 18.75 | 18.50 | 18.75 | 30,000 |
2021-01-22 | 18.50 | 18.50 | 18.50 | 18.50 | 54,080 |
2021-01-21 | 18.50 | 18.50 | 18.50 | 18.50 | 14,029 |
2021-01-20 | 18.50 | 18.50 | 18.50 | 18.50 | 1,273 |
2021-01-19 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2021-01-18 | 18.50 | 18.50 | 18.50 | 18.50 | 6,000 |
2021-01-15 | 18.50 | 18.50 | 18.50 | 18.50 | 30 |
2021-01-14 | 18.50 | 18.50 | 18.50 | 18.50 | 11,775 |
2021-01-13 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2021-01-12 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2021-01-11 | 18.50 | 18.50 | 18.50 | 18.50 | 3,790 |
2021-01-08 | 18.50 | 18.50 | 18.50 | 18.50 | 804 |
2021-01-07 | 18.50 | 18.50 | 18.50 | 18.50 | 2,659 |
2021-01-06 | 18.50 | 18.50 | 18.50 | 18.50 | 53,100 |
2021-01-05 | 18.25 | 19.00 | 19.00 | 18.50 | 55,041 |
2021-01-04 | 18.25 | 18.25 | 18.25 | 18.25 | 1,040 |
2020-12-31 | 18.75 | 19.80 | 18.25 | 18.25 | 21,125 |
2020-12-30 | 20.00 | 20.00 | 18.75 | 18.75 | 144,117 |
2020-12-29 | 19.50 | 19.50 | 19.50 | 19.50 | 105,924 |
2020-12-24 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2020-12-23 | 20.00 | 20.00 | 19.00 | 19.50 | 23,633 |
2020-12-22 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2020-12-21 | 19.00 | 19.50 | 19.00 | 19.50 | 65,756 |
2020-12-18 | 19.00 | 19.00 | 19.00 | 19.00 | 4,737 |
2020-12-17 | 19.00 | 19.00 | 19.00 | 19.00 | 15 |
2020-12-16 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 |
2020-12-15 | 20.50 | 20.50 | 19.00 | 19.00 | 0 |
2020-12-14 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2020-12-11 | 20.50 | 20.50 | 20.50 | 20.50 | 10,000 |
2020-12-10 | 20.50 | 20.50 | 20.50 | 20.50 | 10,000 |
2020-12-09 | 20.50 | 20.50 | 20.50 | 20.50 | 2,000 |
2020-12-08 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2020-12-07 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2020-12-04 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2020-12-03 | 20.50 | 21.00 | 20.50 | 20.50 | 11,806 |
2020-12-02 | 23.00 | 23.00 | 19.50 | 20.50 | 37,240 |
2020-12-01 | 22.50 | 23.50 | 22.50 | 23.50 | 30,000 |
2020-11-30 | 21.50 | 22.00 | 22.00 | 22.50 | 11,550 |
2020-11-27 | 21.50 | 21.50 | 21.50 | 21.50 | 27,000 |
2020-11-26 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2020-11-25 | 21.50 | 21.50 | 21.50 | 21.50 | 13,363 |
2020-11-24 | 22.00 | 21.00 | 21.00 | 21.00 | 14,811 |
2020-11-23 | 22.00 | 22.00 | 22.00 | 22.00 | 6,583 |
2020-11-20 | 22.50 | 22.50 | 22.00 | 22.00 | 16,508 |
2020-11-19 | 22.50 | 24.00 | 24.00 | 24.00 | 17,661 |
2020-11-18 | 22.50 | 22.50 | 22.50 | 22.50 | 28,441 |
2020-11-17 | 22.50 | 22.50 | 22.50 | 22.50 | 2,154 |
2020-11-16 | 22.00 | 24.00 | 22.00 | 22.50 | 58,812 |
2020-11-13 | 22.00 | 22.00 | 21.00 | 22.00 | 72,043 |
2020-11-12 | 21.50 | 23.00 | 22.00 | 22.00 | 83,393 |
2020-11-11 | 21.00 | 21.50 | 21.00 | 21.50 | 185,500 |
2020-11-10 | 20.50 | 20.50 | 20.50 | 20.50 | 388,873 |
2020-11-09 | 18.25 | 18.25 | 18.25 | 18.25 | 10,000 |
2020-11-06 | 17.75 | 18.25 | 17.75 | 18.25 | 12,756 |
2020-11-05 | 17.75 | 17.75 | 17.75 | 17.75 | 102 |
2020-11-04 | 17.75 | 17.75 | 17.75 | 17.75 | 13,092 |
2020-11-03 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2020-11-02 | 17.75 | 17.75 | 17.75 | 17.75 | 30,792 |
2020-10-30 | 17.75 | 17.75 | 17.75 | 17.75 | 5,234 |
2020-10-29 | 17.75 | 17.75 | 17.75 | 17.75 | 63,684 |
2020-10-28 | 17.75 | 17.75 | 17.75 | 17.75 | 145,514 |
2020-10-27 | 17.50 | 18.00 | 17.75 | 17.75 | 15,884 |
2020-10-26 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2020-10-23 | 18.00 | 18.00 | 17.50 | 17.50 | 29,831 |
2020-10-22 | 18.50 | 18.50 | 17.75 | 18.00 | 23,000 |
2020-10-21 | 16.25 | 19.00 | 16.25 | 18.50 | 113,846 |
2020-10-20 | 14.50 | 16.25 | 15.50 | 16.25 | 141,850 |
2020-10-16 | 13.00 | 14.50 | 13.00 | 14.50 | 77,772 |
2020-10-15 | 11.50 | 12.50 | 12.50 | 13.00 | 79,315 |
2020-10-14 | 9.75 | 13.00 | 13.00 | 13.00 | 90,099 |
2020-10-13 | 9.25 | 9.75 | 9.25 | 9.75 | 25,000 |
2020-10-12 | 9.25 | 9.25 | 9.25 | 9.25 | 4,000 |
2020-10-09 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
2020-10-08 | 9.25 | 9.25 | 9.25 | 9.25 | 60,040 |
2020-10-07 | 9.25 | 9.25 | 9.25 | 9.25 | 25,000 |
2020-10-06 | 9.25 | 9.25 | 9.25 | 9.25 | 71,239 |
2020-10-05 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2020-10-02 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 |
2020-10-01 | 10.00 | 10.00 | 10.00 | 10.00 | 106,200 |
2020-09-30 | 9.75 | 10.00 | 9.75 | 10.00 | 108,566 |
2020-09-29 | 9.75 | 9.75 | 9.75 | 9.75 | 27,622 |
2020-09-28 | 9.75 | 9.75 | 9.75 | 9.75 | 1,136 |
2020-09-25 | 8.50 | 9.75 | 8.50 | 9.75 | 25,036 |
2020-09-24 | 9.50 | 9.50 | 8.50 | 8.50 | 22,638 |
2020-09-23 | 9.50 | 9.50 | 9.50 | 9.50 | 410,000 |
2020-09-22 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2020-09-21 | 10.25 | 10.25 | 9.50 | 9.50 | 2,000 |
2020-09-18 | 10.25 | 10.25 | 10.25 | 10.25 | 20,958 |
2020-09-17 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2020-09-16 | 10.50 | 10.00 | 10.00 | 10.25 | 200,480 |
2020-09-15 | 10.50 | 10.50 | 10.50 | 10.50 | 2,511 |
2020-09-14 | 11.00 | 11.00 | 10.50 | 10.50 | 36,138 |
2020-09-11 | 11.50 | 11.50 | 11.00 | 11.00 | 17,404 |
2020-09-10 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-09 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-08 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-07 | 11.00 | 11.50 | 11.00 | 11.50 | 11,914 |
2020-09-04 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-09-03 | 11.50 | 11.50 | 11.50 | 11.50 | 17,000 |
2020-09-02 | 11.50 | 11.50 | 11.50 | 11.50 | 1,620 |
2020-09-01 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-08-28 | 11.50 | 11.50 | 11.50 | 11.50 | 338 |
2020-08-27 | 11.50 | 12.50 | 11.00 | 11.50 | 0 |
2020-08-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-08-25 | 11.50 | 11.50 | 11.50 | 11.50 | 16,757 |
2020-08-24 | 11.75 | 11.75 | 11.50 | 11.50 | 38,991 |
2020-08-21 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2020-08-20 | 11.75 | 11.75 | 11.75 | 11.75 | 3,790 |
2020-08-19 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2020-08-18 | 11.75 | 11.75 | 11.75 | 11.75 | 20,000 |
2020-08-17 | 11.75 | 11.75 | 11.75 | 11.75 | 1,750 |
2020-08-14 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2020-08-13 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2020-08-12 | 11.50 | 11.75 | 11.50 | 11.75 | 0 |
2020-08-11 | 11.50 | 11.50 | 11.50 | 11.50 | 19,727 |
2020-08-10 | 11.50 | 11.50 | 11.50 | 11.50 | 14,177 |
2020-08-07 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-08-06 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-08-05 | 11.50 | 11.50 | 11.50 | 11.50 | 5,163 |
2020-08-04 | 12.75 | 12.75 | 11.50 | 11.50 | 22,812 |
2020-08-03 | 12.75 | 12.75 | 12.75 | 12.75 | 10,000 |
2020-07-31 | 12.75 | 12.75 | 12.75 | 12.75 | 50,000 |
2020-07-30 | 12.75 | 12.75 | 12.00 | 12.75 | 2,976 |
2020-07-29 | 12.50 | 13.75 | 12.50 | 12.75 | 97,307 |
2020-07-28 | 12.50 | 12.50 | 12.50 | 12.50 | 536 |
2020-07-27 | 12.50 | 12.50 | 12.50 | 12.50 | 2,010 |
2020-07-24 | 12.50 | 12.50 | 12.50 | 12.50 | 7,581 |
2020-07-23 | 12.50 | 12.50 | 12.50 | 12.50 | 682,635 |
2020-07-22 | 12.50 | 12.50 | 12.50 | 12.50 | 2,500 |
2020-07-21 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2020-07-20 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2020-07-17 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2020-07-16 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2020-07-15 | 13.00 | 13.00 | 12.50 | 12.50 | 1,347 |
2020-07-14 | 13.00 | 13.00 | 13.00 | 13.00 | 1,371 |
2020-07-13 | 13.50 | 13.50 | 13.00 | 13.00 | 2,830 |
2020-07-10 | 13.50 | 13.50 | 13.50 | 13.50 | 28,225 |
2020-07-09 | 13.75 | 13.75 | 13.50 | 13.50 | 2,446 |
2020-07-08 | 13.50 | 13.75 | 13.50 | 13.75 | 20,000 |
2020-07-07 | 13.75 | 13.75 | 13.50 | 13.50 | 15,000 |
2020-07-06 | 14.00 | 14.00 | 13.00 | 13.75 | 5,876 |
2020-07-03 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2020-07-02 | 14.00 | 14.00 | 14.00 | 14.00 | 21,312 |
2020-07-01 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2020-06-30 | 14.00 | 14.00 | 14.00 | 14.00 | 1,450 |
2020-06-29 | 14.00 | 14.00 | 14.00 | 14.00 | 10,000 |
2020-06-26 | 14.50 | 14.50 | 14.00 | 14.50 | 5,502 |
2020-06-25 | 14.50 | 14.50 | 14.50 | 14.50 | 6,689 |
2020-06-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2020-06-23 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2020-06-22 | 14.50 | 14.50 | 14.50 | 14.50 | 70,229 |
2020-06-19 | 15.00 | 15.00 | 14.50 | 14.50 | 810 |
2020-06-18 | 14.50 | 15.00 | 14.50 | 15.00 | 0 |
2020-06-17 | 14.50 | 14.50 | 14.50 | 14.50 | 3,000 |
2020-06-16 | 14.50 | 14.50 | 14.50 | 14.50 | 1,048 |
2020-06-15 | 14.50 | 14.50 | 14.50 | 14.50 | 18,093 |
2020-06-12 | 14.50 | 14.50 | 14.50 | 14.50 | 3,000 |
2020-06-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2020-06-10 | 14.25 | 14.50 | 14.25 | 14.50 | 24,900 |
2020-06-09 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2020-06-08 | 14.00 | 14.25 | 14.00 | 14.25 | 46,500 |
2020-06-05 | 14.00 | 14.00 | 14.00 | 14.00 | 78,700 |
2020-06-04 | 14.00 | 14.00 | 14.00 | 14.00 | 16,743 |
2020-06-03 | 14.00 | 14.00 | 14.00 | 14.00 | 3,000 |
2020-06-02 | 12.00 | 14.00 | 12.00 | 14.00 | 46,000 |
2020-06-01 | 12.00 | 12.00 | 12.00 | 12.00 | 32,005 |
2020-05-29 | 12.00 | 12.00 | 12.00 | 12.00 | 12,474 |
2020-05-28 | 12.00 | 12.00 | 12.00 | 12.00 | 14,200 |
2020-05-27 | 12.00 | 12.00 | 12.00 | 12.00 | 1,901 |
2020-05-26 | 12.00 | 12.00 | 12.00 | 12.00 | 2,000 |
2020-05-22 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
2020-05-21 | 11.50 | 12.00 | 11.50 | 12.00 | 58,308 |
2020-05-20 | 10.50 | 11.50 | 10.50 | 11.50 | 2,150 |
2020-05-19 | 11.50 | 11.50 | 10.50 | 10.50 | 0 |
2020-05-18 | 11.50 | 11.50 | 11.50 | 11.50 | 6,000 |
2020-05-15 | 11.50 | 11.50 | 11.50 | 11.50 | 3,865 |
2020-05-14 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
2020-05-13 | 12.00 | 12.00 | 11.50 | 11.50 | 20,371 |
2020-05-12 | 10.50 | 12.00 | 10.50 | 12.00 | 42,392 |
2020-05-11 | 9.00 | 10.75 | 9.00 | 10.50 | 132,610 |
2020-05-07 | 12.00 | 12.00 | 9.00 | 9.00 | 47,000 |
2020-05-06 | 12.50 | 12.50 | 12.00 | 12.00 | 10,000 |
2020-05-05 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2020-05-04 | 12.50 | 12.50 | 12.50 | 12.50 | 23,351 |
2020-05-01 | 12.50 | 12.50 | 12.50 | 12.50 | 750 |
2020-04-30 | 13.00 | 13.00 | 12.50 | 13.00 | 2,477 |
2020-04-29 | 13.50 | 13.50 | 13.00 | 13.00 | 2,000 |
2020-04-28 | 13.75 | 13.75 | 13.50 | 13.75 | 54,783 |
2020-04-27 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2020-04-24 | 14.25 | 14.25 | 13.75 | 13.75 | 0 |
2020-04-23 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2020-04-22 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2020-04-21 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2020-04-20 | 14.50 | 14.50 | 14.25 | 14.25 | 4,886 |
2020-04-17 | 15.00 | 15.00 | 14.50 | 14.50 | 15,405 |
2020-04-16 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2020-04-15 | 15.00 | 15.00 | 15.00 | 15.00 | 17,850 |
2020-04-14 | 14.50 | 15.00 | 14.50 | 14.50 | 6,926 |
2020-04-09 | 14.50 | 14.50 | 14.50 | 14.50 | 9,467 |
2020-04-08 | 14.50 | 14.50 | 14.50 | 14.50 | 10,000 |
2020-04-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2020-04-06 | 14.50 | 15.00 | 14.50 | 14.50 | 6,000 |
2020-04-03 | 14.50 | 14.50 | 14.50 | 14.50 | 12,500 |
2020-04-03 | 14.50 | 14.50 | 14.50 | 14.50 | 19,200 |
2020-04-02 | 10.75 | 14.50 | 14.50 | 14.50 | 64,642 |
2020-04-02 | 10.75 | 14.50 | 10.75 | 10.75 | 64,062 |
2020-04-01 | 10.75 | 10.75 | 10.75 | 10.75 | 684,886 |
2020-04-01 | 10.75 | 10.75 | 10.75 | 10.75 | 684,886 |
2020-03-31 | 10.65 | 10.65 | 10.65 | 10.65 | 2,337 |
2020-03-30 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
2020-03-27 | 10.50 | 10.65 | 10.50 | 10.50 | 27,000 |
2020-03-26 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
2020-03-25 | 10.50 | 10.50 | 10.50 | 10.50 | 0 |
2020-03-24 | 10.25 | 10.50 | 10.25 | 10.25 | 0 |
2020-03-23 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2020-03-20 | 9.75 | 10.25 | 9.75 | 9.75 | 10,000 |
2020-03-19 | 12.00 | 12.00 | 10.00 | 12.00 | 24,663 |
2020-03-18 | 12.00 | 12.00 | 12.00 | 12.00 | 0 |
2020-03-17 | 12.50 | 12.50 | 10.00 | 12.00 | 20,141 |
2020-03-16 | 16.00 | 16.00 | 13.25 | 16.00 | 46,335 |
2020-03-13 | 17.50 | 17.50 | 15.50 | 17.50 | 13,558 |
2020-03-12 | 20.00 | 20.00 | 19.00 | 20.50 | 0 |
2020-03-11 | 22.00 | 22.00 | 20.50 | 22.00 | 50,641 |
2020-03-10 | 21.00 | 22.00 | 21.00 | 21.00 | 0 |
2020-03-09 | 23.00 | 23.00 | 22.00 | 24.00 | 11,590 |
2020-03-06 | 24.00 | 24.00 | 24.00 | 24.00 | 1,050 |
2020-03-05 | 25.50 | 25.50 | 25.50 | 25.50 | 2,850 |
2020-03-04 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2020-03-03 | 26.50 | 26.50 | 25.50 | 26.50 | 20,929 |
2020-03-02 | 26.00 | 26.50 | 26.00 | 26.00 | 35,000 |
2020-02-28 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2020-02-27 | 26.50 | 26.50 | 25.50 | 26.50 | 16,274 |
2020-02-26 | 26.50 | 26.50 | 26.50 | 26.50 | 6,537 |
2020-02-25 | 26.50 | 26.50 | 26.50 | 26.50 | 444 |
2020-02-24 | 26.50 | 26.50 | 26.50 | 26.50 | 9,088 |
2020-02-21 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2020-02-20 | 26.00 | 26.50 | 26.00 | 26.50 | 671,000 |
2020-02-19 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2020-02-18 | 26.00 | 26.00 | 26.00 | 26.00 | 209 |
2020-02-17 | 26.50 | 26.50 | 26.00 | 26.00 | 21,646 |
2020-02-14 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2020-02-13 | 26.00 | 26.50 | 26.00 | 26.50 | 30,000 |
2020-02-12 | 26.00 | 26.00 | 26.00 | 26.00 | 7,550 |
2020-02-11 | 26.00 | 26.00 | 26.00 | 26.00 | 2,000 |
2020-02-10 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2020-02-07 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2020-02-06 | 26.00 | 26.00 | 26.00 | 26.00 | 12,000 |
2020-02-05 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2020-02-04 | 28.00 | 28.00 | 26.00 | 26.00 | 23,000 |
2020-02-03 | 28.50 | 28.50 | 28.00 | 28.00 | 180,280 |
2020-01-31 | 29.00 | 29.00 | 28.50 | 29.00 | 30,623 |
2020-01-30 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2020-01-29 | 29.00 | 29.00 | 29.00 | 29.00 | 285 |
2020-01-28 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
2020-01-27 | 29.00 | 29.00 | 29.00 | 29.00 | 113,244 |
2020-01-24 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2020-01-23 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2020-01-22 | 29.00 | 29.00 | 29.00 | 29.00 | 13,609 |
2020-01-21 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2020-01-20 | 30.00 | 30.00 | 29.00 | 29.00 | 15,250 |
2020-01-17 | 30.00 | 30.00 | 30.00 | 30.00 | 8,441 |
2020-01-16 | 31.00 | 31.00 | 30.00 | 30.00 | 0 |
2020-01-15 | 32.50 | 32.50 | 31.00 | 31.00 | 17,250 |
2020-01-14 | 33.00 | 33.00 | 32.50 | 32.50 | 3,742 |
2020-01-13 | 33.00 | 33.00 | 33.00 | 33.00 | 10,000 |
2020-01-10 | 33.50 | 33.50 | 33.00 | 33.00 | 10,000 |
2020-01-09 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-01-08 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-01-07 | 33.50 | 33.50 | 33.50 | 33.50 | 6,419 |
2020-01-06 | 33.50 | 33.50 | 33.50 | 33.50 | 18,269 |
2020-01-03 | 35.00 | 35.00 | 33.50 | 33.50 | 63,000 |
2020-01-02 | 31.50 | 35.00 | 31.50 | 35.00 | 65,835 |
2019-12-31 | 29.00 | 31.50 | 29.00 | 31.50 | 8,200 |
2019-12-30 | 27.50 | 29.00 | 26.00 | 29.00 | 22,000 |
2019-12-27 | 26.50 | 27.50 | 26.50 | 27.50 | 11,000 |
2019-12-24 | 24.50 | 26.50 | 24.50 | 26.50 | 25,000 |
2019-12-23 | 22.00 | 24.50 | 22.00 | 24.50 | 12,200 |
2019-12-20 | 22.50 | 22.50 | 22.00 | 22.00 | 43,355 |
2019-12-19 | 22.50 | 22.50 | 22.50 | 22.50 | 25,000 |
2019-12-18 | 22.50 | 22.50 | 22.50 | 22.50 | 2,500 |
2019-12-17 | 22.50 | 22.50 | 22.50 | 22.50 | 27,755 |
2019-12-16 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2019-12-13 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2019-12-12 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2019-12-11 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2019-12-10 | 23.00 | 23.00 | 22.50 | 22.50 | 0 |
2019-12-09 | 23.50 | 23.50 | 23.00 | 23.00 | 7,000 |
2019-12-06 | 24.00 | 24.00 | 23.50 | 24.00 | 7,250 |
2019-12-05 | 23.50 | 24.00 | 23.50 | 26.00 | 42,657 |
2019-12-04 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2019-12-03 | 26.00 | 26.00 | 26.00 | 26.00 | 11,031 |
2019-12-02 | 25.50 | 26.00 | 25.50 | 26.00 | 50,000 |
2019-11-29 | 26.00 | 26.00 | 25.50 | 25.50 | 1,600 |
2019-11-28 | 27.00 | 27.00 | 25.00 | 26.00 | 20,000 |
2019-11-27 | 27.00 | 27.00 | 27.00 | 27.00 | 6,788 |
2019-11-26 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
2019-11-25 | 27.00 | 27.00 | 27.00 | 27.00 | 2,282 |
2019-11-22 | 26.00 | 27.00 | 26.00 | 27.00 | 13,802 |
2019-11-21 | 25.50 | 25.50 | 25.50 | 25.50 | 597 |
2019-11-20 | 24.00 | 25.50 | 24.00 | 25.50 | 3,170 |
2019-11-19 | 23.00 | 23.00 | 23.00 | 23.00 | 23,334 |
2019-11-18 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2019-11-15 | 23.00 | 23.00 | 23.00 | 23.00 | 9,021 |
2019-11-14 | 24.50 | 24.50 | 23.50 | 23.50 | 34,098 |
2019-11-13 | 25.50 | 25.50 | 24.50 | 24.50 | 25,000 |
2019-11-12 | 25.50 | 25.50 | 25.50 | 25.50 | 2,000 |
2019-11-11 | 25.50 | 25.50 | 25.50 | 25.50 | 1,100 |
2019-11-08 | 25.50 | 25.50 | 25.50 | 25.50 | 430 |
2019-11-07 | 27.00 | 27.00 | 25.50 | 25.50 | 39,570 |
2019-11-06 | 29.00 | 29.00 | 27.00 | 27.00 | 1,760 |
2019-11-05 | 32.50 | 32.50 | 29.00 | 29.00 | 290,876 |
2019-11-04 | 34.50 | 34.50 | 33.50 | 33.50 | 21,210 |
2019-11-01 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-31 | 34.50 | 34.50 | 34.50 | 34.50 | 1,000 |
2019-10-30 | 34.50 | 34.50 | 34.50 | 34.50 | 1,983 |
2019-10-29 | 34.50 | 34.50 | 34.50 | 34.50 | 1,000 |
2019-10-28 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-25 | 34.50 | 34.50 | 34.50 | 34.50 | 6,041 |
2019-10-24 | 34.50 | 33.00 | 33.00 | 34.50 | 1,948 |
2019-10-23 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-22 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-21 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-18 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-17 | 34.50 | 34.50 | 34.50 | 34.50 | 4,474 |
2019-10-16 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-15 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-14 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-11 | 34.50 | 34.50 | 34.50 | 34.50 | 10,000 |
2019-10-10 | 34.50 | 34.50 | 34.50 | 34.50 | 1,576 |
2019-10-09 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-08 | 34.50 | 35.50 | 34.50 | 34.50 | 88,350 |
2019-10-07 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2019-10-04 | 34.50 | 34.50 | 34.50 | 34.50 | 1,000 |
2019-10-03 | 33.00 | 34.50 | 33.00 | 34.50 | 27,800 |
2019-10-02 | 33.00 | 33.00 | 33.00 | 33.00 | 132 |
2019-10-01 | 31.50 | 33.00 | 31.50 | 33.00 | 1,220 |
2019-09-30 | 31.50 | 31.50 | 31.50 | 31.50 | 18,252 |
2019-09-27 | 33.50 | 33.50 | 31.50 | 31.50 | 80,178 |
2019-09-26 | 33.50 | 33.50 | 33.50 | 33.50 | 24,074 |
2019-09-25 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2019-09-24 | 32.00 | 33.50 | 32.00 | 33.50 | 40,550 |
2019-09-23 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2019-09-20 | 29.50 | 31.00 | 29.50 | 31.00 | 84,000 |
2019-09-19 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2019-09-18 | 29.50 | 29.50 | 29.50 | 29.50 | 10,000 |
2019-09-17 | 29.50 | 29.50 | 29.50 | 29.50 | 1,672 |
2019-09-16 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2019-09-13 | 29.50 | 29.50 | 29.50 | 29.50 | 18,900 |
2019-09-12 | 31.00 | 31.00 | 29.00 | 29.50 | 29,200 |
2019-09-11 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2019-09-10 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2019-09-09 | 31.50 | 31.50 | 30.00 | 31.00 | 0 |
2019-09-06 | 32.50 | 32.50 | 31.00 | 31.00 | 14,425 |
2019-09-05 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2019-09-04 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2019-09-03 | 32.50 | 32.50 | 32.50 | 32.50 | 1,333 |
2019-09-02 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2019-08-30 | 33.50 | 33.50 | 32.50 | 33.50 | 6,000 |
2019-08-29 | 34.00 | 34.00 | 33.50 | 34.00 | 280 |
2019-08-28 | 34.00 | 34.00 | 34.00 | 34.00 | 258 |
2019-08-27 | 35.00 | 35.00 | 34.50 | 34.50 | 18,760 |
2019-08-23 | 35.00 | 35.00 | 35.00 | 35.00 | 3,924 |
2019-08-22 | 35.00 | 35.00 | 35.00 | 35.00 | 142 |
2019-08-21 | 35.00 | 35.00 | 35.00 | 35.00 | 50,000 |
2019-08-20 | 35.00 | 35.00 | 35.00 | 35.00 | 14,331 |
2019-08-19 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-08-16 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-08-15 | 34.50 | 35.00 | 33.00 | 35.00 | 0 |
2019-08-14 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-08-13 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-08-12 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-08-09 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-08-08 | 35.00 | 35.00 | 35.00 | 35.00 | 2,025 |
2019-08-07 | 35.00 | 35.00 | 35.00 | 35.00 | 20,000 |
2019-08-06 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-08-05 | 35.00 | 35.00 | 35.00 | 35.00 | 24,526 |
2019-08-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-08-01 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-07-31 | 34.50 | 35.00 | 34.50 | 35.00 | 13,000 |
2019-07-30 | 34.50 | 34.50 | 34.50 | 34.50 | 21,666 |
2019-07-29 | 35.00 | 35.00 | 34.50 | 34.50 | 10,000 |
2019-07-26 | 35.00 | 35.00 | 35.00 | 35.00 | 45,830 |
2019-07-25 | 34.00 | 35.00 | 34.00 | 35.00 | 7,857 |
2019-07-24 | 34.50 | 34.50 | 33.50 | 33.50 | 41,246 |
2019-07-23 | 35.00 | 35.00 | 34.50 | 34.50 | 0 |
2019-07-22 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2019-07-19 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2019-07-18 | 36.50 | 36.50 | 35.50 | 35.50 | 17,950 |
2019-07-17 | 37.50 | 37.50 | 36.50 | 36.50 | 20,391 |
2019-07-16 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2019-07-15 | 38.20 | 38.20 | 37.50 | 37.50 | 3,568 |
2019-07-12 | 38.20 | 38.20 | 38.20 | 38.20 | 39,466 |
2019-07-11 | 40.50 | 40.50 | 38.00 | 38.20 | 1,510 |
2019-07-10 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2019-07-09 | 41.00 | 41.00 | 40.00 | 40.00 | 0 |
2019-07-08 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2019-07-05 | 40.00 | 40.00 | 40.00 | 40.00 | 1,198 |
2019-07-04 | 40.00 | 40.50 | 40.00 | 40.00 | 51,400 |
2019-07-03 | 39.50 | 40.00 | 39.50 | 40.00 | 0 |
2019-07-02 | 37.50 | 39.50 | 37.50 | 39.50 | 1,202 |
2019-07-01 | 42.00 | 42.00 | 37.00 | 37.50 | 220,169 |
2019-06-28 | 42.00 | 42.00 | 40.00 | 42.00 | 0 |
2019-06-27 | 42.50 | 42.50 | 42.00 | 42.00 | 5,750 |
2019-06-26 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2019-06-25 | 40.50 | 42.50 | 40.50 | 42.50 | 12,680 |
2019-06-24 | 40.50 | 40.50 | 40.50 | 40.50 | 13,464 |
2019-06-21 | 41.50 | 41.50 | 39.50 | 41.50 | 0 |
2019-06-20 | 42.00 | 42.00 | 41.50 | 41.50 | 11,300 |
2019-06-19 | 43.00 | 43.00 | 40.50 | 42.00 | 27,156 |
2019-06-18 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2019-06-17 | 43.00 | 43.00 | 43.00 | 43.00 | 30 |
2019-06-14 | 43.00 | 43.00 | 43.00 | 43.00 | 3,000 |
2019-06-13 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2019-06-12 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2019-06-11 | 44.00 | 44.00 | 43.00 | 43.00 | 0 |
2019-06-10 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2019-06-07 | 46.00 | 46.00 | 44.00 | 44.00 | 10,718 |
2019-06-06 | 46.00 | 46.00 | 46.00 | 46.00 | 10,500 |
2019-06-05 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2019-06-04 | 46.50 | 46.50 | 46.50 | 46.50 | 23,058 |
2019-06-03 | 46.50 | 46.50 | 46.50 | 46.50 | 2,098 |
2019-05-31 | 46.00 | 46.00 | 46.00 | 46.00 | 3,000 |
2019-05-30 | 46.50 | 46.50 | 46.00 | 46.00 | 0 |
2019-05-29 | 47.00 | 47.00 | 46.50 | 46.50 | 20,398 |
2019-05-28 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2019-05-24 | 47.00 | 47.00 | 47.00 | 47.00 | 33,248 |
2019-05-23 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2019-05-22 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2019-05-21 | 47.00 | 47.00 | 47.00 | 47.00 | 406,870 |
2019-05-20 | 47.00 | 47.00 | 47.00 | 47.00 | 3,000 |
2019-05-17 | 47.00 | 47.00 | 47.00 | 47.00 | 3,250 |
2019-05-16 | 47.50 | 48.50 | 47.00 | 47.00 | 25,000 |
2019-05-15 | 48.50 | 48.50 | 47.50 | 47.50 | 4,559 |
2019-05-14 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-05-13 | 48.50 | 48.50 | 48.50 | 48.50 | 2,500 |
2019-05-10 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2019-05-09 | 51.00 | 51.00 | 48.50 | 48.50 | 78,500 |
2019-05-08 | 52.50 | 52.50 | 51.00 | 51.00 | 34,346 |
2019-05-07 | 53.50 | 53.50 | 52.50 | 52.50 | 15,094 |
2019-05-03 | 53.50 | 53.50 | 53.50 | 53.50 | 0 |
2019-05-02 | 53.50 | 53.50 | 53.50 | 53.50 | 3,147 |
2019-05-01 | 54.00 | 54.00 | 53.50 | 53.50 | 2,874 |
2019-04-30 | 54.50 | 54.50 | 53.00 | 54.00 | 50,000 |
2019-04-29 | 54.50 | 54.50 | 54.50 | 54.50 | 39,532 |
2019-04-26 | 54.50 | 54.50 | 54.50 | 54.50 | 0 |
2019-04-25 | 54.50 | 54.50 | 54.00 | 54.50 | 5,280 |
2019-04-24 | 55.00 | 55.00 | 54.50 | 54.50 | 0 |
2019-04-23 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
2019-04-18 | 55.00 | 55.00 | 55.00 | 55.00 | 7,500 |
2019-04-17 | 57.50 | 56.00 | 54.00 | 55.00 | 10,000 |
2019-04-16 | 56.50 | 57.50 | 54.00 | 57.50 | 20,000 |
2019-04-15 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2019-04-12 | 57.00 | 57.00 | 55.00 | 56.50 | 13,656 |
2019-04-11 | 57.00 | 57.00 | 57.00 | 57.00 | 1,498 |
2019-04-10 | 57.00 | 57.00 | 57.00 | 57.00 | 17,522 |
2019-04-09 | 57.50 | 57.50 | 57.00 | 57.00 | 637 |
2019-04-08 | 57.50 | 57.50 | 57.50 | 57.50 | 30 |
2019-04-05 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2019-04-04 | 57.50 | 56.00 | 56.00 | 57.50 | 11,000 |
2019-04-03 | 57.50 | 57.50 | 57.50 | 57.50 | 756 |
2019-04-02 | 57.50 | 57.50 | 57.50 | 57.50 | 5,393 |
2019-04-01 | 57.50 | 57.50 | 57.50 | 57.50 | 101 |
2019-03-29 | 58.00 | 58.00 | 57.50 | 57.50 | 4,685 |
2019-03-28 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |