Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 5.65 | 5.65 | 5.20 | 5.35 | 808,271 |
2024-03-27 | 5.75 | 5.98 | 5.75 | 5.98 | 1,340 |
2024-03-26 | 5.55 | 5.55 | 5.55 | 5.75 | 98,933 |
2024-03-25 | 5.60 | 5.60 | 5.50 | 5.73 | 434,561 |
2024-03-22 | 5.75 | 5.80 | 5.75 | 5.73 | 303,154 |
2024-03-21 | 5.50 | 5.80 | 5.50 | 5.68 | 550,649 |
2024-03-20 | 5.85 | 5.85 | 5.85 | 5.68 | 141,573 |
2024-03-19 | 6.03 | 6.03 | 5.88 | 5.88 | 10,000 |
2024-03-18 | 6.20 | 6.20 | 6.20 | 6.03 | 45,197 |
2024-03-15 | 6.18 | 6.18 | 6.15 | 6.15 | 23 |
2024-03-14 | 5.93 | 6.18 | 5.93 | 6.18 | 41,487 |
2024-03-13 | 5.85 | 5.85 | 5.85 | 5.93 | 158,160 |
2024-03-12 | 5.85 | 5.85 | 5.85 | 6.13 | 876 |
2024-03-11 | 6.15 | 6.15 | 5.93 | 5.93 | 88,309 |
2024-03-08 | 5.90 | 6.15 | 5.90 | 6.15 | 69,873 |
2024-03-07 | 5.90 | 5.90 | 5.90 | 5.90 | 39,194 |
2024-03-06 | 5.80 | 6.00 | 5.80 | 5.90 | 68,627 |
2024-03-05 | 6.00 | 6.00 | 6.00 | 6.13 | 268,224 |
2024-03-04 | 6.00 | 6.00 | 6.00 | 6.23 | 49,485 |
2024-03-01 | 6.00 | 6.45 | 6.00 | 6.00 | 102,650 |
2024-02-29 | 5.73 | 5.88 | 5.73 | 5.88 | 860 |
2024-02-28 | 5.73 | 5.73 | 5.73 | 5.73 | 0 |
2024-02-27 | 5.75 | 5.75 | 5.73 | 5.73 | 21,074 |
2024-02-26 | 6.15 | 6.15 | 5.50 | 5.75 | 35,385 |
2024-02-23 | 5.50 | 5.70 | 5.50 | 5.68 | 126,860 |
2024-02-22 | 5.75 | 5.90 | 5.75 | 5.90 | 56 |
2024-02-21 | 5.73 | 5.75 | 5.73 | 5.75 | 0 |
2024-02-20 | 5.70 | 5.73 | 5.70 | 5.73 | 14,754 |
2024-02-19 | 5.90 | 5.90 | 5.70 | 5.70 | 11,877 |
2024-02-16 | 5.75 | 5.90 | 5.75 | 5.90 | 30,210 |
2024-02-15 | 6.10 | 6.10 | 5.75 | 5.75 | 211,226 |
2024-02-14 | 6.10 | 6.10 | 6.10 | 6.10 | 4,232 |
2024-02-13 | 6.10 | 6.10 | 6.10 | 6.10 | 3,267 |
2024-02-12 | 6.13 | 6.13 | 6.10 | 6.10 | 18,745 |
2024-02-09 | 5.80 | 5.80 | 5.80 | 6.13 | 192,605 |
2024-02-08 | 5.80 | 5.80 | 5.80 | 5.90 | 147,137 |
2024-02-07 | 6.03 | 6.03 | 6.00 | 6.00 | 7,092 |
2024-02-06 | 6.03 | 6.03 | 6.03 | 6.03 | 81,569 |
2024-02-05 | 6.03 | 6.03 | 6.03 | 6.03 | 0 |
2024-02-02 | 6.05 | 6.05 | 6.03 | 6.03 | 106,117 |
2024-02-01 | 5.90 | 6.05 | 5.90 | 6.05 | 4,649 |
2024-01-31 | 5.95 | 5.95 | 5.90 | 5.90 | 25,000 |
2024-01-30 | 6.40 | 6.45 | 6.40 | 5.95 | 79,159 |
2024-01-29 | 6.35 | 6.35 | 6.35 | 5.95 | 41,442 |
2024-01-26 | 5.80 | 5.80 | 5.80 | 5.80 | 37 |
2024-01-25 | 6.00 | 6.00 | 6.00 | 5.80 | 35,959 |
2024-01-24 | 5.50 | 5.50 | 5.50 | 5.50 | 47,398 |
2024-01-23 | 5.80 | 5.80 | 5.75 | 5.75 | 0 |
2024-01-22 | 5.80 | 5.80 | 5.80 | 5.80 | 865 |
2024-01-19 | 6.00 | 6.00 | 5.80 | 5.80 | 10,809 |
2024-01-18 | 5.85 | 6.00 | 5.85 | 6.00 | 0 |
2024-01-17 | 6.00 | 6.00 | 5.85 | 5.85 | 0 |
2024-01-16 | 5.50 | 5.50 | 5.50 | 6.00 | 198,447 |
2024-01-15 | 5.83 | 5.83 | 5.83 | 5.83 | 5,601 |
2024-01-12 | 5.60 | 5.60 | 5.60 | 5.83 | 232,660 |
2024-01-11 | 6.05 | 6.05 | 5.80 | 5.80 | 1,640 |
2024-01-10 | 5.65 | 5.65 | 5.60 | 6.05 | 148,542 |
2024-01-09 | 5.65 | 5.65 | 5.65 | 5.75 | 254,045 |
2024-01-08 | 6.03 | 6.03 | 5.83 | 5.83 | 630 |
2024-01-05 | 5.83 | 6.03 | 5.83 | 6.03 | 217,338 |
2024-01-04 | 5.83 | 5.83 | 5.83 | 5.83 | 23,472 |
2024-01-03 | 6.25 | 6.25 | 6.25 | 5.83 | 36,672 |
2024-01-02 | 5.65 | 5.65 | 5.65 | 6.08 | 632 |
2024-01-01 | 6.08 | 6.08 | 6.08 | 6.08 | 0 |
2023-12-29 | 6.08 | 6.08 | 6.08 | 6.08 | 0 |
2023-12-28 | 5.65 | 5.65 | 5.65 | 6.08 | 3,547 |
2023-12-27 | 5.83 | 6.08 | 5.83 | 6.08 | 11,212 |
2023-12-26 | 5.83 | 5.83 | 5.83 | 5.83 | 0 |
2023-12-25 | 5.83 | 5.83 | 5.83 | 5.83 | 0 |
2023-12-22 | 5.83 | 5.83 | 5.83 | 5.83 | 49 |
2023-12-21 | 6.08 | 6.08 | 5.83 | 5.83 | 88,479 |
2023-12-20 | 5.78 | 6.08 | 5.78 | 6.08 | 150,603 |
2023-12-19 | 6.00 | 6.00 | 5.78 | 5.78 | 17,877 |
2023-12-18 | 6.05 | 6.05 | 6.00 | 6.00 | 5,000 |
2023-12-15 | 5.78 | 6.05 | 5.78 | 6.05 | 240,708 |
2023-12-14 | 5.50 | 5.50 | 5.45 | 5.78 | 117,247 |
2023-12-13 | 5.50 | 5.50 | 5.50 | 5.68 | 462,331 |
2023-12-12 | 5.35 | 5.35 | 5.35 | 5.35 | 146,572 |
2023-12-11 | 5.30 | 5.30 | 5.30 | 5.25 | 207,253 |
2023-12-08 | 5.50 | 5.50 | 5.30 | 5.55 | 810,309 |
2023-12-07 | 5.65 | 5.65 | 5.50 | 5.70 | 416,458 |
2023-12-06 | 5.95 | 5.95 | 5.75 | 5.65 | 1,769,141 |
2023-12-05 | 6.45 | 6.45 | 5.50 | 6.03 | 4,896,862 |
2023-12-04 | 6.60 | 6.60 | 6.60 | 6.98 | 236,980 |
2023-12-01 | 7.00 | 7.00 | 6.40 | 6.70 | 586,359 |
2023-11-30 | 7.03 | 7.03 | 7.03 | 7.03 | 1,470 |
2023-11-29 | 6.55 | 6.55 | 6.55 | 7.03 | 115,504 |
2023-11-28 | 6.95 | 7.03 | 6.95 | 7.03 | 33,477 |
2023-11-27 | 7.00 | 7.00 | 6.95 | 6.95 | 38,958 |
2023-11-24 | 7.00 | 7.00 | 7.00 | 7.00 | 1,347 |
2023-11-23 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2023-11-22 | 7.50 | 7.50 | 7.50 | 7.00 | 12,433 |
2023-11-21 | 6.65 | 6.83 | 6.65 | 6.83 | 268 |
2023-11-20 | 7.45 | 7.45 | 6.50 | 6.65 | 588,871 |
2023-11-17 | 7.03 | 7.03 | 7.03 | 7.03 | 277 |
2023-11-16 | 6.60 | 7.50 | 6.60 | 7.03 | 36,844 |
2023-11-15 | 6.60 | 7.00 | 6.50 | 7.03 | 1,302,575 |
2023-11-14 | 7.03 | 7.03 | 7.03 | 7.03 | 9,662 |
2023-11-13 | 7.03 | 7.03 | 7.03 | 7.03 | 380 |
2023-11-10 | 7.05 | 7.05 | 7.03 | 7.03 | 0 |
2023-11-09 | 6.60 | 6.60 | 6.60 | 7.05 | 85,877 |
2023-11-08 | 7.03 | 7.03 | 7.03 | 7.03 | 20 |
2023-11-07 | 7.03 | 7.03 | 7.03 | 7.03 | 682 |
2023-11-06 | 7.03 | 7.03 | 7.03 | 7.03 | 62,886 |
2023-11-03 | 7.03 | 7.03 | 7.03 | 7.03 | 16,137 |
2023-11-02 | 6.88 | 7.03 | 6.88 | 7.03 | 0 |
2023-11-01 | 7.00 | 7.00 | 6.88 | 6.88 | 0 |
2023-10-31 | 7.00 | 7.00 | 7.00 | 7.00 | 5,883 |
2023-10-30 | 6.78 | 6.78 | 6.78 | 6.78 | 5,880 |
2023-10-27 | 6.98 | 6.98 | 6.78 | 6.78 | 17,458 |
2023-10-26 | 6.73 | 6.98 | 6.73 | 6.98 | 450 |
2023-10-25 | 6.60 | 6.60 | 6.50 | 6.73 | 312,352 |
2023-10-24 | 6.85 | 6.90 | 6.85 | 7.03 | 224,744 |
2023-10-23 | 7.00 | 7.05 | 7.00 | 7.05 | 110,163 |
2023-10-20 | 7.08 | 7.23 | 7.08 | 7.23 | 20,091 |
2023-10-19 | 7.08 | 7.08 | 7.08 | 7.08 | 0 |
2023-10-18 | 7.00 | 7.08 | 7.00 | 7.08 | 107,508 |
2023-10-17 | 6.65 | 6.65 | 6.65 | 7.00 | 252,684 |
2023-10-16 | 7.08 | 7.08 | 7.05 | 7.05 | 159,418 |
2023-10-13 | 7.05 | 7.05 | 7.05 | 7.08 | 340,556 |
2023-10-12 | 7.00 | 7.05 | 7.00 | 7.05 | 72 |
2023-10-11 | 7.00 | 7.00 | 7.00 | 7.00 | 3,498 |
2023-10-10 | 7.00 | 7.00 | 7.00 | 7.00 | 4,161 |
2023-10-09 | 7.00 | 7.00 | 7.00 | 7.00 | 40,199 |
2023-10-06 | 6.85 | 7.00 | 6.85 | 7.00 | 37,825 |
2023-10-05 | 6.50 | 6.50 | 6.50 | 6.85 | 14,452 |
2023-10-04 | 6.90 | 6.90 | 6.90 | 7.00 | 171,574 |
2023-10-03 | 6.90 | 6.90 | 6.90 | 7.10 | 269,076 |
2023-10-02 | 7.55 | 7.55 | 7.55 | 7.43 | 162,322 |
2023-09-29 | 7.15 | 7.45 | 7.15 | 7.45 | 744,472 |
2023-09-28 | 7.30 | 7.30 | 7.30 | 7.30 | 35,246 |
2023-09-27 | 7.30 | 7.35 | 7.30 | 7.30 | 516,958 |
2023-09-26 | 6.95 | 7.10 | 6.90 | 7.15 | 640,263 |
2023-09-25 | 6.90 | 6.90 | 6.90 | 6.90 | 94,754 |
2023-09-22 | 6.93 | 6.98 | 6.93 | 6.98 | 213,142 |
2023-09-21 | 6.25 | 6.75 | 6.25 | 6.93 | 528,185 |
2023-09-20 | 6.20 | 6.35 | 6.00 | 6.18 | 1,641,471 |
2023-09-19 | 7.40 | 7.40 | 5.00 | 6.05 | 7,293,370 |
2023-09-18 | 8.78 | 8.83 | 8.78 | 8.83 | 21,357 |
2023-09-15 | 8.50 | 8.50 | 8.50 | 8.78 | 76,816 |
2023-09-14 | 8.95 | 8.95 | 8.95 | 8.95 | 3,585 |
2023-09-13 | 8.73 | 8.98 | 8.73 | 8.98 | 47,898 |
2023-09-12 | 8.73 | 8.73 | 8.73 | 8.73 | 8,454 |
2023-09-11 | 8.93 | 8.93 | 8.73 | 8.73 | 51,507 |
2023-09-08 | 8.75 | 8.93 | 8.75 | 8.93 | 0 |
2023-09-07 | 8.75 | 8.75 | 8.75 | 8.75 | 55,254 |
2023-09-06 | 8.50 | 8.50 | 8.40 | 8.80 | 517,904 |
2023-09-05 | 8.50 | 8.50 | 8.50 | 8.50 | 108,010 |
2023-09-04 | 8.70 | 8.70 | 8.50 | 8.68 | 600,847 |
2023-09-01 | 8.75 | 8.75 | 8.70 | 8.70 | 385,906 |
2023-08-31 | 8.75 | 8.75 | 8.70 | 8.85 | 309,370 |
2023-08-30 | 9.38 | 9.38 | 9.38 | 9.38 | 20 |
2023-08-29 | 9.28 | 9.38 | 9.28 | 9.38 | 17,182 |
2023-08-28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
2023-08-25 | 9.00 | 9.00 | 9.00 | 9.28 | 75,000 |
2023-08-24 | 9.28 | 9.28 | 9.03 | 9.03 | 1,255 |
2023-08-23 | 9.28 | 9.28 | 9.28 | 9.28 | 56,833 |
2023-08-22 | 9.28 | 9.28 | 9.28 | 9.28 | 1,989 |
2023-08-21 | 9.08 | 9.28 | 9.08 | 9.28 | 24,299 |
2023-08-18 | 9.00 | 9.00 | 8.55 | 9.08 | 1,279,531 |
2023-08-17 | 9.65 | 9.65 | 9.48 | 9.48 | 69,664 |
2023-08-16 | 9.38 | 9.65 | 9.38 | 9.65 | 533 |
2023-08-15 | 9.90 | 9.90 | 9.38 | 9.38 | 44,354 |
2023-08-14 | 9.90 | 9.90 | 9.90 | 9.90 | 172,732 |
2023-08-11 | 9.90 | 9.90 | 9.90 | 9.90 | 810 |
2023-08-10 | 9.95 | 9.95 | 9.90 | 9.90 | 4,426 |
2023-08-09 | 9.75 | 9.95 | 9.75 | 9.95 | 13,254 |
2023-08-08 | 9.55 | 9.75 | 9.55 | 9.75 | 28 |
2023-08-07 | 10.05 | 10.05 | 9.55 | 9.55 | 34,437 |
2023-08-04 | 9.00 | 10.05 | 9.00 | 10.05 | 80,711 |
2023-08-03 | 9.35 | 9.35 | 9.00 | 9.00 | 331,231 |
2023-08-02 | 9.95 | 9.95 | 9.93 | 9.93 | 61,850 |
2023-08-01 | 9.80 | 9.80 | 9.80 | 9.95 | 201,038 |
2023-07-31 | 9.85 | 9.85 | 9.80 | 9.88 | 942,283 |
2023-07-28 | 9.75 | 9.75 | 9.75 | 9.88 | 372,434 |
2023-07-27 | 9.60 | 9.60 | 9.50 | 9.53 | 694,140 |
2023-07-26 | 9.60 | 9.60 | 9.60 | 9.95 | 756,183 |
2023-07-25 | 9.90 | 9.90 | 9.00 | 9.43 | 497,088 |
2023-07-24 | 9.70 | 9.70 | 9.70 | 10.15 | 200,528 |
2023-07-21 | 9.75 | 9.75 | 9.75 | 9.48 | 148,750 |
2023-07-20 | 10.00 | 10.00 | 9.05 | 9.53 | 119,098 |
2023-07-19 | 10.00 | 10.00 | 10.00 | 10.00 | 479,300 |
2023-07-18 | 9.00 | 9.88 | 9.00 | 9.88 | 59,990 |
2023-07-17 | 10.10 | 10.10 | 9.00 | 9.00 | 259,048 |
2023-07-14 | 10.40 | 10.45 | 10.40 | 10.45 | 1,614 |
2023-07-13 | 10.18 | 10.40 | 10.18 | 10.40 | 166,326 |
2023-07-12 | 10.10 | 10.10 | 10.10 | 10.18 | 100,279 |
2023-07-11 | 10.00 | 10.20 | 10.00 | 10.20 | 1,034,723 |
2023-07-10 | 9.80 | 9.80 | 9.80 | 9.80 | 501,268 |
2023-07-07 | 10.00 | 10.00 | 9.45 | 9.63 | 885,548 |
2023-07-06 | 9.50 | 9.50 | 9.50 | 9.50 | 467,847 |
2023-07-05 | 9.40 | 9.45 | 9.00 | 9.40 | 3,681,066 |
2023-07-04 | 10.95 | 10.95 | 10.65 | 10.65 | 394,871 |
2023-07-03 | 11.00 | 11.00 | 10.50 | 10.95 | 807,621 |
2023-06-30 | 10.20 | 10.20 | 10.20 | 10.75 | 36,879 |
2023-06-29 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
2023-06-28 | 10.90 | 10.90 | 10.40 | 10.40 | 168,929 |
2023-06-27 | 10.90 | 10.90 | 10.90 | 10.90 | 38,888 |
2023-06-26 | 10.90 | 10.90 | 10.90 | 10.90 | 115,171 |
2023-06-23 | 10.90 | 10.90 | 10.90 | 10.90 | 70,867 |
2023-06-22 | 11.25 | 11.25 | 10.90 | 10.90 | 85,822 |
2023-06-21 | 11.25 | 11.25 | 11.25 | 11.25 | 60,694 |
2023-06-20 | 11.25 | 11.25 | 11.25 | 11.25 | 364,456 |
2023-06-19 | 11.05 | 11.25 | 11.05 | 11.25 | 530,653 |
2023-06-16 | 10.90 | 11.05 | 10.90 | 11.05 | 25,336 |
2023-06-15 | 11.20 | 11.20 | 11.20 | 10.90 | 47,567 |
2023-06-14 | 11.20 | 11.20 | 11.20 | 11.50 | 569,060 |
2023-06-13 | 11.50 | 11.55 | 11.50 | 11.55 | 117 |
2023-06-12 | 11.20 | 11.20 | 11.20 | 11.50 | 36,401 |
2023-06-09 | 11.20 | 11.20 | 11.20 | 11.50 | 496,803 |
2023-06-08 | 11.05 | 11.20 | 11.05 | 11.20 | 689,181 |
2023-06-07 | 10.50 | 11.05 | 10.50 | 11.05 | 55,127 |
2023-06-06 | 11.40 | 11.40 | 10.50 | 10.50 | 277,528 |
2023-06-05 | 11.00 | 11.00 | 11.00 | 11.45 | 388,257 |
2023-06-02 | 11.30 | 11.30 | 11.30 | 11.30 | 205,588 |
2023-06-01 | 11.20 | 11.30 | 11.20 | 11.30 | 109,443 |
2023-05-31 | 10.50 | 11.00 | 10.50 | 11.20 | 862,819 |
2023-05-30 | 10.50 | 10.50 | 10.50 | 10.75 | 557,094 |
2023-05-29 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
2023-05-26 | 9.50 | 9.50 | 9.50 | 9.95 | 20,688 |
2023-05-25 | 9.95 | 9.95 | 9.95 | 9.95 | 42,300 |
2023-05-24 | 10.00 | 10.00 | 10.00 | 9.95 | 153,725 |
2023-05-23 | 10.00 | 10.40 | 10.00 | 10.10 | 85,394 |
2023-05-22 | 10.00 | 10.00 | 10.00 | 10.35 | 124,505 |
2023-05-19 | 10.00 | 10.40 | 10.00 | 10.10 | 96,581 |
2023-05-18 | 10.00 | 10.00 | 10.00 | 10.35 | 70,202 |
2023-05-17 | 10.35 | 10.45 | 10.35 | 10.45 | 6,706 |
2023-05-16 | 10.35 | 10.35 | 10.35 | 10.35 | 109,216 |
2023-05-15 | 10.20 | 10.20 | 9.95 | 10.35 | 391,179 |
2023-05-12 | 10.60 | 10.60 | 10.00 | 10.20 | 855,490 |
2023-05-11 | 11.35 | 11.35 | 10.85 | 10.85 | 72,382 |
2023-05-10 | 11.05 | 11.35 | 11.05 | 11.35 | 20,000 |
2023-05-09 | 11.05 | 11.05 | 11.05 | 11.05 | 160,982 |
2023-05-08 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
2023-05-05 | 10.70 | 10.70 | 10.70 | 11.05 | 117,262 |
2023-05-04 | 10.50 | 10.75 | 10.50 | 10.75 | 149,708 |
2023-05-03 | 10.50 | 10.50 | 10.50 | 10.50 | 289,411 |
2023-05-02 | 11.00 | 11.00 | 10.00 | 10.40 | 1,031,835 |
2023-05-01 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
2023-04-28 | 11.45 | 11.45 | 11.45 | 11.45 | 45,112 |
2023-04-27 | 11.50 | 11.50 | 11.50 | 11.45 | 134,005 |
2023-04-26 | 11.70 | 11.70 | 11.50 | 11.50 | 70,431 |
2023-04-25 | 11.70 | 11.70 | 11.70 | 11.70 | 187,630 |
2023-04-24 | 12.00 | 12.00 | 12.00 | 11.90 | 275,489 |
2023-04-21 | 11.70 | 12.10 | 11.70 | 12.10 | 354,397 |
2023-04-20 | 11.80 | 12.90 | 11.70 | 11.70 | 143,617 |
2023-04-19 | 12.20 | 12.20 | 12.20 | 12.20 | 12,859 |
2023-04-18 | 12.20 | 12.20 | 12.20 | 12.45 | 364,361 |
2023-04-17 | 14.10 | 14.10 | 12.00 | 12.00 | 3,839,397 |
2023-04-14 | 16.50 | 16.50 | 16.50 | 15.45 | 104,125 |
2023-04-13 | 15.65 | 15.80 | 15.65 | 15.80 | 40,791 |
2023-04-12 | 16.05 | 16.05 | 15.65 | 15.65 | 50,382 |
2023-04-11 | 15.80 | 16.05 | 15.80 | 16.05 | 167,102 |
2023-04-10 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
2023-04-07 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
2023-04-06 | 15.55 | 15.80 | 15.55 | 15.80 | 41,280 |
2023-04-05 | 15.55 | 15.55 | 15.55 | 15.55 | 21,585 |
2023-04-04 | 15.50 | 15.50 | 15.50 | 15.55 | 87,838 |
2023-04-03 | 16.00 | 16.00 | 16.00 | 15.80 | 113,919 |
2023-03-31 | 15.05 | 15.05 | 15.05 | 15.78 | 320,169 |
2023-03-30 | 14.95 | 16.00 | 14.95 | 16.00 | 993,486 |
2023-03-29 | 14.30 | 14.30 | 14.30 | 14.30 | 81,290 |
2023-03-28 | 13.65 | 13.65 | 13.65 | 14.30 | 37,410 |
2023-03-27 | 14.30 | 14.30 | 14.30 | 14.30 | 52,083 |
2023-03-24 | 14.30 | 14.30 | 14.30 | 14.30 | 56,766 |
2023-03-23 | 14.33 | 14.33 | 14.30 | 14.30 | 28,565 |
2023-03-22 | 14.33 | 14.33 | 14.33 | 14.33 | 38,766 |
2023-03-21 | 14.33 | 14.33 | 14.33 | 14.33 | 33,995 |
2023-03-20 | 14.35 | 14.35 | 14.33 | 14.33 | 209,327 |
2023-03-17 | 14.35 | 14.35 | 14.35 | 14.35 | 105,221 |
2023-03-16 | 14.10 | 14.35 | 14.10 | 14.35 | 31,025 |
2023-03-15 | 14.95 | 14.95 | 14.45 | 14.10 | 57,946 |
2023-03-14 | 14.40 | 14.40 | 14.35 | 14.35 | 126,461 |
2023-03-13 | 15.30 | 15.30 | 14.00 | 14.40 | 190,693 |
2023-03-10 | 14.05 | 14.10 | 14.05 | 14.10 | 805,270 |
2023-03-09 | 14.85 | 15.00 | 14.85 | 15.00 | 112,972 |
2023-03-08 | 14.10 | 14.85 | 14.10 | 14.85 | 45,856 |
2023-03-07 | 15.00 | 15.50 | 14.05 | 14.10 | 250,806 |
2023-03-06 | 15.28 | 15.28 | 15.28 | 15.28 | 49,004 |
2023-03-03 | 15.28 | 15.28 | 15.28 | 15.28 | 92,360 |
2023-03-02 | 15.45 | 15.45 | 15.28 | 15.28 | 32,656 |
2023-03-01 | 15.28 | 15.45 | 15.28 | 15.45 | 205,401 |
2023-02-28 | 14.55 | 14.55 | 14.55 | 15.28 | 2,676 |
2023-02-27 | 15.00 | 15.28 | 15.00 | 15.28 | 62,176 |
2023-02-24 | 14.60 | 14.65 | 14.60 | 15.00 | 479,203 |
2023-02-23 | 15.00 | 15.00 | 15.00 | 15.00 | 25,407 |
2023-02-22 | 15.00 | 15.00 | 15.00 | 15.00 | 120,283 |
2023-02-21 | 15.00 | 15.00 | 15.00 | 15.00 | 19,552 |
2023-02-20 | 15.00 | 15.00 | 15.00 | 15.00 | 77,788 |
2023-02-17 | 15.00 | 15.00 | 15.00 | 15.00 | 11,913 |
2023-02-16 | 15.00 | 15.00 | 15.00 | 15.00 | 1,867 |
2023-02-15 | 15.00 | 15.00 | 15.00 | 15.00 | 5,016 |
2023-02-14 | 15.13 | 15.13 | 15.00 | 15.00 | 14,081 |
2023-02-13 | 15.00 | 15.00 | 15.00 | 15.13 | 267,164 |
2023-02-10 | 15.00 | 15.00 | 15.00 | 15.00 | 27,610 |
2023-02-09 | 14.73 | 15.00 | 14.73 | 15.00 | 21,117 |
2023-02-08 | 14.95 | 14.95 | 14.90 | 14.73 | 275,951 |
2023-02-07 | 15.00 | 15.00 | 15.00 | 15.45 | 61,250 |
2023-02-06 | 15.53 | 15.53 | 15.25 | 15.25 | 13,420 |
2023-02-03 | 16.00 | 16.00 | 15.53 | 15.53 | 184,841 |
2023-02-02 | 15.95 | 16.00 | 15.95 | 16.00 | 20,568 |
2023-02-01 | 14.50 | 16.00 | 14.50 | 15.25 | 734,749 |
2023-01-31 | 14.95 | 15.00 | 14.90 | 14.63 | 247,939 |
2023-01-30 | 14.00 | 15.00 | 14.00 | 15.00 | 589,067 |
2023-01-27 | 14.95 | 14.95 | 14.50 | 14.98 | 397,252 |
2023-01-26 | 15.55 | 15.55 | 15.00 | 15.05 | 483,144 |
2023-01-25 | 16.08 | 16.38 | 16.08 | 16.38 | 21,716 |
2023-01-24 | 16.38 | 16.38 | 16.08 | 16.08 | 410,735 |
2023-01-23 | 16.40 | 16.40 | 16.38 | 16.38 | 73,307 |
2023-01-20 | 17.00 | 17.00 | 16.40 | 16.40 | 333,760 |
2023-01-19 | 17.00 | 17.00 | 17.00 | 17.00 | 304,848 |
2023-01-18 | 17.05 | 17.05 | 17.05 | 17.05 | 675,326 |
2023-01-17 | 17.50 | 17.50 | 15.80 | 16.05 | 1,618,071 |
2023-01-16 | 17.00 | 17.00 | 16.75 | 16.75 | 222,986 |
2023-01-13 | 17.00 | 17.00 | 17.00 | 17.00 | 46,571 |
2023-01-12 | 17.50 | 17.50 | 17.50 | 17.00 | 60,483 |
2023-01-11 | 17.50 | 17.50 | 17.50 | 16.80 | 118,458 |
2023-01-10 | 16.50 | 17.00 | 16.50 | 17.00 | 288,507 |
2023-01-09 | 16.00 | 16.00 | 16.00 | 16.00 | 182,300 |
2023-01-06 | 15.40 | 15.50 | 15.40 | 15.35 | 145,637 |
2023-01-05 | 15.40 | 15.40 | 14.05 | 14.83 | 148,571 |
2023-01-04 | 14.85 | 14.85 | 14.75 | 14.75 | 3,488 |
2023-01-03 | 14.50 | 14.50 | 14.50 | 14.85 | 545,406 |
2023-01-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-12-30 | 14.00 | 14.50 | 13.95 | 14.50 | 307,568 |
2022-12-29 | 14.00 | 14.25 | 14.00 | 14.25 | 84,300 |
2022-12-28 | 13.90 | 14.00 | 13.90 | 14.00 | 172,372 |
2022-12-27 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2022-12-26 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2022-12-23 | 14.05 | 14.05 | 14.00 | 13.75 | 76,848 |
2022-12-22 | 14.00 | 14.00 | 14.00 | 13.90 | 230,091 |
2022-12-21 | 14.15 | 14.15 | 14.00 | 13.90 | 304,499 |
2022-12-20 | 14.50 | 14.50 | 13.90 | 13.90 | 831,407 |
2022-12-19 | 15.00 | 16.00 | 15.00 | 15.25 | 388,529 |
2022-12-16 | 16.00 | 16.00 | 16.00 | 16.00 | 57,797 |
2022-12-15 | 15.75 | 16.00 | 15.75 | 16.00 | 22,072 |
2022-12-14 | 16.00 | 16.00 | 15.75 | 15.75 | 31,179 |
2022-12-13 | 16.00 | 16.00 | 16.00 | 16.00 | 413,976 |
2022-12-12 | 16.00 | 16.00 | 16.00 | 16.00 | 98,043 |
2022-12-09 | 16.00 | 16.00 | 15.00 | 15.75 | 633,139 |
2022-12-08 | 17.50 | 17.50 | 17.50 | 17.50 | 232,918 |
2022-12-07 | 17.50 | 17.50 | 17.00 | 17.25 | 517,801 |
2022-12-06 | 17.50 | 17.50 | 16.88 | 16.88 | 521,629 |
2022-12-05 | 16.63 | 17.50 | 16.63 | 17.50 | 105,134 |
2022-12-02 | 16.75 | 17.00 | 16.00 | 16.63 | 355,063 |
2022-12-01 | 17.00 | 17.00 | 15.50 | 16.25 | 183,595 |
2022-11-30 | 16.00 | 16.00 | 15.75 | 15.75 | 164,421 |
2022-11-29 | 16.78 | 16.78 | 16.00 | 16.00 | 321,012 |
2022-11-28 | 17.00 | 17.00 | 17.00 | 16.78 | 164,558 |
2022-11-25 | 15.00 | 15.00 | 15.00 | 15.75 | 20,307 |
2022-11-24 | 15.75 | 15.75 | 15.63 | 15.63 | 23,747 |
2022-11-23 | 16.00 | 16.00 | 15.75 | 15.75 | 74,916 |
2022-11-22 | 15.63 | 16.00 | 15.63 | 16.00 | 102,340 |
2022-11-21 | 15.55 | 15.63 | 15.55 | 15.63 | 47,279 |
2022-11-18 | 15.50 | 16.00 | 15.50 | 15.55 | 448,339 |
2022-11-17 | 14.40 | 14.40 | 14.40 | 14.40 | 10,823 |
2022-11-16 | 15.00 | 15.00 | 14.40 | 14.40 | 58,687 |
2022-11-15 | 15.00 | 15.50 | 15.00 | 15.00 | 361,168 |
2022-11-14 | 15.25 | 15.25 | 14.60 | 14.60 | 81,451 |
2022-11-11 | 15.50 | 15.50 | 15.50 | 15.25 | 589,998 |
2022-11-10 | 15.00 | 16.00 | 15.00 | 15.85 | 603,569 |
2022-11-09 | 14.00 | 15.25 | 14.00 | 14.70 | 1,219,806 |
2022-11-08 | 12.85 | 13.03 | 12.85 | 13.03 | 93,184 |
2022-11-07 | 12.75 | 12.85 | 12.75 | 12.85 | 994,135 |
2022-11-04 | 12.35 | 12.80 | 12.35 | 12.75 | 423,920 |
2022-11-03 | 11.70 | 11.70 | 11.70 | 11.70 | 14,610 |
2022-11-02 | 11.40 | 11.70 | 11.40 | 11.70 | 171,165 |
2022-11-01 | 11.55 | 11.55 | 11.50 | 11.40 | 598,632 |
2022-10-31 | 11.95 | 11.95 | 11.95 | 11.95 | 47,316 |
2022-10-28 | 11.70 | 11.70 | 11.70 | 11.95 | 86,009 |
2022-10-27 | 11.70 | 12.05 | 11.70 | 12.05 | 512,606 |
2022-10-26 | 11.45 | 11.70 | 11.45 | 11.70 | 741,128 |
2022-10-25 | 11.50 | 11.50 | 11.45 | 11.45 | 50,958 |
2022-10-24 | 11.45 | 11.50 | 11.45 | 11.50 | 116,976 |
2022-10-21 | 11.70 | 11.70 | 11.45 | 11.45 | 44,609 |
2022-10-20 | 11.05 | 11.05 | 11.05 | 11.70 | 77,306 |
2022-10-19 | 11.68 | 11.68 | 11.45 | 11.45 | 65,523 |
2022-10-18 | 11.95 | 12.00 | 11.95 | 11.68 | 739,807 |
2022-10-17 | 11.50 | 11.50 | 11.18 | 11.18 | 110,699 |
2022-10-14 | 11.50 | 11.50 | 11.50 | 11.50 | 301,961 |
2022-10-13 | 11.05 | 11.05 | 11.00 | 11.25 | 82,634 |
2022-10-12 | 12.00 | 12.20 | 11.50 | 11.25 | 729,617 |
2022-10-11 | 10.75 | 12.00 | 10.75 | 12.25 | 970,902 |
2022-10-10 | 11.05 | 12.00 | 10.75 | 10.38 | 2,031,995 |
2022-10-07 | 11.68 | 11.68 | 11.53 | 11.53 | 20 |
2022-10-06 | 11.20 | 11.68 | 11.20 | 11.68 | 30,795 |
2022-10-05 | 11.53 | 11.53 | 11.20 | 11.20 | 132,322 |
2022-10-04 | 10.93 | 11.53 | 10.93 | 11.53 | 43,029 |
2022-10-03 | 11.00 | 11.50 | 11.00 | 10.93 | 104,205 |
2022-09-30 | 10.53 | 10.53 | 10.53 | 10.53 | 34,287 |
2022-09-29 | 10.95 | 11.00 | 10.95 | 10.53 | 287,250 |
2022-09-28 | 11.50 | 11.50 | 11.50 | 10.73 | 572,172 |
2022-09-27 | 12.00 | 12.00 | 12.00 | 12.08 | 178,864 |
2022-09-26 | 12.15 | 12.15 | 11.50 | 11.73 | 522,260 |
2022-09-23 | 12.40 | 12.40 | 12.00 | 12.48 | 249,665 |
2022-09-22 | 12.40 | 12.40 | 12.40 | 12.80 | 162,014 |
2022-09-21 | 11.78 | 12.23 | 11.78 | 12.23 | 833,479 |
2022-09-20 | 11.25 | 11.78 | 11.25 | 11.78 | 310,574 |
2022-09-19 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
2022-09-16 | 11.83 | 11.83 | 11.25 | 11.25 | 54,958 |
2022-09-15 | 11.73 | 11.83 | 11.73 | 11.83 | 24,084 |
2022-09-14 | 11.78 | 11.78 | 11.73 | 11.73 | 20,002 |
2022-09-13 | 11.05 | 11.05 | 10.80 | 11.78 | 271,166 |
2022-09-12 | 11.05 | 11.05 | 10.80 | 10.75 | 489,423 |
2022-09-09 | 10.85 | 11.90 | 10.85 | 11.33 | 140,957 |
2022-09-08 | 11.53 | 11.83 | 11.53 | 11.83 | 94,759 |
2022-09-07 | 12.90 | 12.90 | 10.80 | 11.53 | 416,004 |
2022-09-06 | 11.88 | 11.93 | 11.88 | 11.93 | 22,651 |
2022-09-05 | 11.00 | 11.00 | 10.80 | 11.88 | 61,669 |
2022-09-02 | 11.00 | 11.00 | 11.00 | 11.25 | 375,423 |
2022-09-01 | 11.25 | 12.35 | 11.25 | 12.03 | 162,463 |
2022-08-31 | 11.25 | 11.25 | 11.25 | 11.68 | 124,826 |
2022-08-30 | 11.50 | 11.50 | 11.50 | 11.83 | 70,718 |
2022-08-29 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
2022-08-26 | 11.90 | 12.23 | 11.90 | 12.23 | 185,175 |
2022-08-25 | 11.48 | 11.90 | 11.48 | 11.90 | 82,362 |
2022-08-24 | 11.60 | 11.60 | 11.50 | 11.48 | 998,432 |
2022-08-23 | 12.18 | 12.23 | 12.18 | 12.23 | 0 |
2022-08-22 | 12.33 | 12.33 | 12.18 | 12.18 | 83,273 |
2022-08-19 | 12.30 | 12.30 | 12.00 | 12.33 | 563,601 |
2022-08-18 | 13.40 | 13.40 | 13.00 | 13.00 | 567,453 |
2022-08-17 | 14.00 | 14.00 | 13.65 | 14.03 | 130,391 |
2022-08-16 | 14.00 | 14.00 | 13.90 | 13.90 | 91,756 |
2022-08-15 | 14.20 | 14.20 | 13.90 | 14.00 | 552,796 |
2022-08-12 | 14.55 | 15.18 | 14.55 | 15.18 | 100,584 |
2022-08-11 | 14.30 | 14.30 | 14.30 | 14.55 | 693,168 |
2022-08-10 | 15.20 | 15.50 | 15.20 | 15.53 | 220,382 |
2022-08-09 | 15.33 | 15.33 | 15.03 | 15.03 | 263,891 |
2022-08-08 | 15.93 | 15.93 | 15.33 | 15.33 | 303,440 |
2022-08-05 | 14.95 | 15.80 | 14.70 | 15.93 | 1,082,818 |
2022-08-04 | 14.30 | 14.30 | 14.30 | 14.30 | 285,091 |
2022-08-03 | 13.00 | 14.00 | 13.00 | 14.30 | 1,564,910 |
2022-08-02 | 12.00 | 12.00 | 12.00 | 12.00 | 201,624 |
2022-08-01 | 12.10 | 12.50 | 12.00 | 12.00 | 1,059,564 |
2022-07-29 | 11.00 | 11.00 | 11.00 | 11.00 | 88,771 |
2022-07-28 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
2022-07-27 | 11.25 | 11.25 | 11.00 | 11.00 | 75,000 |
2022-07-26 | 10.75 | 11.25 | 10.75 | 11.25 | 110,011 |
2022-07-25 | 10.98 | 10.98 | 10.75 | 10.75 | 86,028 |
2022-07-22 | 11.13 | 11.13 | 10.98 | 10.98 | 164,845 |
2022-07-21 | 11.13 | 11.13 | 11.13 | 11.13 | 9,369 |
2022-07-20 | 11.13 | 11.13 | 11.13 | 11.13 | 37,508 |
2022-07-19 | 11.25 | 11.25 | 11.13 | 11.13 | 40,450 |
2022-07-18 | 11.13 | 11.25 | 11.13 | 11.25 | 44,527 |
2022-07-15 | 11.13 | 11.13 | 11.13 | 11.13 | 215,731 |
2022-07-14 | 11.00 | 11.13 | 11.00 | 11.13 | 459,775 |
2022-07-13 | 10.95 | 11.00 | 10.95 | 11.00 | 62,007 |
2022-07-12 | 10.80 | 10.95 | 10.80 | 10.95 | 310 |
2022-07-11 | 10.50 | 10.80 | 10.50 | 10.80 | 50,393 |
2022-07-08 | 11.00 | 11.00 | 10.50 | 10.50 | 916 |
2022-07-07 | 10.75 | 11.00 | 10.75 | 11.00 | 156,934 |
2022-07-06 | 9.70 | 9.70 | 9.70 | 10.75 | 83,976 |
2022-07-05 | 11.25 | 11.25 | 10.25 | 10.60 | 1,482,784 |
2022-07-04 | 10.50 | 10.50 | 10.25 | 10.25 | 791,271 |
2022-07-01 | 10.30 | 10.50 | 10.30 | 10.50 | 345,231 |
2022-06-30 | 10.10 | 10.30 | 10.10 | 10.30 | 222,183 |
2022-06-29 | 10.00 | 10.00 | 9.80 | 10.10 | 324,612 |
2022-06-28 | 10.50 | 10.50 | 10.50 | 10.50 | 91,204 |
2022-06-27 | 10.50 | 10.50 | 10.50 | 10.50 | 9,340 |
2022-06-24 | 10.50 | 10.50 | 10.50 | 10.50 | 43,999 |
2022-06-23 | 10.00 | 10.00 | 10.00 | 10.50 | 109,613 |
2022-06-22 | 10.50 | 10.50 | 10.50 | 10.50 | 110,260 |
2022-06-21 | 10.50 | 10.50 | 10.50 | 10.50 | 73,326 |
2022-06-20 | 10.20 | 10.20 | 10.20 | 10.50 | 58,508 |
2022-06-17 | 11.00 | 11.00 | 10.50 | 10.50 | 92,172 |
2022-06-16 | 10.50 | 10.50 | 10.50 | 11.00 | 247,607 |
2022-06-15 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2022-06-14 | 11.75 | 11.75 | 11.75 | 11.75 | 90,856 |
2022-06-13 | 11.25 | 11.75 | 11.25 | 11.75 | 8,214 |
2022-06-10 | 11.45 | 11.45 | 11.25 | 11.25 | 4,762 |
2022-06-09 | 11.75 | 11.75 | 11.45 | 11.45 | 65,689 |
2022-06-08 | 11.78 | 11.78 | 11.75 | 11.75 | 0 |
2022-06-07 | 10.55 | 10.55 | 10.55 | 11.78 | 111,065 |
2022-06-06 | 10.88 | 10.88 | 10.75 | 10.75 | 8,864 |
2022-06-03 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
2022-06-02 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
2022-06-01 | 11.00 | 11.00 | 10.88 | 10.88 | 119,353 |
2022-05-31 | 11.03 | 11.03 | 11.00 | 11.00 | 3,562 |
2022-05-30 | 11.00 | 11.03 | 11.00 | 11.03 | 11,336 |
2022-05-27 | 11.00 | 11.00 | 11.00 | 11.00 | 9 |
2022-05-26 | 11.50 | 11.50 | 11.00 | 11.00 | 20,204 |
2022-05-25 | 11.25 | 11.50 | 11.25 | 11.50 | 26,755 |
2022-05-24 | 11.25 | 11.25 | 11.25 | 11.25 | 82,081 |
2022-05-23 | 10.95 | 11.00 | 10.95 | 11.25 | 197,113 |
2022-05-20 | 10.50 | 10.60 | 10.50 | 10.60 | 257,467 |
2022-05-19 | 10.50 | 10.50 | 10.50 | 10.50 | 151,404 |
2022-05-18 | 10.80 | 10.80 | 10.50 | 10.50 | 175,000 |
2022-05-17 | 10.40 | 10.90 | 10.40 | 10.80 | 118,458 |
2022-05-16 | 10.90 | 10.95 | 10.90 | 10.73 | 133,562 |
2022-05-13 | 11.00 | 11.15 | 11.00 | 11.15 | 276,005 |
2022-05-12 | 10.10 | 10.70 | 10.10 | 11.00 | 456,420 |
2022-05-11 | 11.05 | 11.05 | 11.05 | 11.05 | 9,479 |
2022-05-10 | 11.65 | 11.65 | 11.05 | 11.05 | 209,281 |
2022-05-09 | 11.20 | 11.20 | 10.30 | 11.65 | 1,075,111 |
2022-05-06 | 11.25 | 11.25 | 11.25 | 12.00 | 307,748 |
2022-05-05 | 11.25 | 11.68 | 11.25 | 11.68 | 27,113 |
2022-05-04 | 11.80 | 11.80 | 11.25 | 11.25 | 327,801 |
2022-05-03 | 11.60 | 11.80 | 11.60 | 11.80 | 461,443 |
2022-05-02 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
2022-04-29 | 12.00 | 12.00 | 12.00 | 12.30 | 175,081 |
2022-04-28 | 12.75 | 13.00 | 12.75 | 13.00 | 325,385 |
2022-04-27 | 13.20 | 13.20 | 13.00 | 12.75 | 229,938 |
2022-04-26 | 13.85 | 13.85 | 13.85 | 13.85 | 66,009 |
2022-04-25 | 15.00 | 15.00 | 13.85 | 13.85 | 254,544 |
2022-04-22 | 14.95 | 15.00 | 14.95 | 15.00 | 213,351 |
2022-04-21 | 15.00 | 15.00 | 15.00 | 15.00 | 31,925 |
2022-04-20 | 15.00 | 15.00 | 15.00 | 15.00 | 101 |
2022-04-19 | 15.00 | 15.00 | 15.00 | 15.00 | 50,274 |
2022-04-18 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2022-04-15 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
2022-04-14 | 15.10 | 15.10 | 15.00 | 15.00 | 261,986 |
2022-04-13 | 15.48 | 15.48 | 15.48 | 15.48 | 68,789 |
2022-04-12 | 15.48 | 15.48 | 15.48 | 15.48 | 230,279 |
2022-04-11 | 16.20 | 16.20 | 15.00 | 15.48 | 365,972 |
2022-04-08 | 16.55 | 16.55 | 16.20 | 17.00 | 243,224 |
2022-04-07 | 17.00 | 17.00 | 17.00 | 16.90 | 202,797 |
2022-04-06 | 16.55 | 16.55 | 16.50 | 16.50 | 164,980 |
2022-04-05 | 17.50 | 17.50 | 17.50 | 17.50 | 261,223 |
2022-04-04 | 16.00 | 18.00 | 16.00 | 17.50 | 586,556 |
2022-04-01 | 15.00 | 16.00 | 14.95 | 15.50 | 2,940,852 |
2022-03-31 | 10.75 | 10.75 | 10.75 | 10.75 | 9,545 |
2022-03-30 | 10.75 | 10.75 | 10.75 | 10.75 | 1,658 |
2022-03-29 | 10.75 | 10.75 | 10.75 | 10.75 | 16,692 |
2022-03-28 | 11.00 | 11.00 | 10.75 | 10.75 | 23,372 |
2022-03-25 | 11.00 | 11.00 | 11.00 | 11.00 | 391 |
2022-03-24 | 11.00 | 11.00 | 11.00 | 11.00 | 20,010 |
2022-03-23 | 11.00 | 11.00 | 11.00 | 11.00 | 24 |
2022-03-22 | 11.25 | 11.25 | 11.00 | 11.00 | 37,176 |
2022-03-21 | 11.75 | 11.75 | 11.25 | 11.25 | 137,107 |
2022-03-18 | 10.70 | 10.70 | 10.70 | 11.75 | 368,738 |
2022-03-17 | 10.43 | 10.68 | 10.43 | 10.68 | 13,261 |
2022-03-16 | 11.15 | 11.15 | 11.15 | 10.43 | 122,374 |
2022-03-15 | 10.18 | 10.18 | 10.18 | 10.18 | 75,060 |
2022-03-14 | 10.18 | 10.18 | 10.18 | 10.18 | 80,924 |
2022-03-11 | 10.25 | 10.25 | 10.18 | 10.18 | 40,065 |
2022-03-10 | 10.00 | 10.25 | 10.00 | 10.25 | 50,000 |
2022-03-09 | 9.50 | 9.50 | 9.50 | 10.00 | 97,715 |
2022-03-08 | 9.25 | 9.25 | 9.25 | 9.25 | 850,874 |
2022-03-07 | 9.84 | 9.84 | 9.02 | 9.25 | 277,028 |
2022-03-04 | 11.00 | 11.00 | 9.98 | 9.60 | 1,246,762 |
2022-03-03 | 12.00 | 12.00 | 12.00 | 12.00 | 185,235 |
2022-03-02 | 11.50 | 11.50 | 11.50 | 12.00 | 82,781 |
2022-03-01 | 11.40 | 11.40 | 11.40 | 11.40 | 37,958 |
2022-02-28 | 11.10 | 11.10 | 11.10 | 11.10 | 216,145 |
2022-02-25 | 11.63 | 12.15 | 11.63 | 12.15 | 238,978 |
2022-02-24 | 12.00 | 12.00 | 11.90 | 11.63 | 258,672 |
2022-02-23 | 13.00 | 13.00 | 13.00 | 13.00 | 1,949 |
2022-02-22 | 13.00 | 13.00 | 13.00 | 13.00 | 87,032 |
2022-02-21 | 13.25 | 13.25 | 13.00 | 13.00 | 37,853 |
2022-02-18 | 13.25 | 13.25 | 13.25 | 13.25 | 114,613 |
2022-02-17 | 13.40 | 13.40 | 13.25 | 13.25 | 85,641 |
2022-02-16 | 13.25 | 13.40 | 13.25 | 13.40 | 40,060 |
2022-02-15 | 13.00 | 13.00 | 13.00 | 13.25 | 539,026 |
2022-02-14 | 13.15 | 13.15 | 13.10 | 13.13 | 327,243 |
2022-02-11 | 14.08 | 14.08 | 13.80 | 13.80 | 10,629 |
2022-02-10 | 13.80 | 14.08 | 13.80 | 14.08 | 154,861 |
2022-02-09 | 13.55 | 13.80 | 13.55 | 13.80 | 79,251 |
2022-02-08 | 13.65 | 13.65 | 13.60 | 14.30 | 244,337 |
2022-02-07 | 14.40 | 14.40 | 14.30 | 14.30 | 33,147 |
2022-02-04 | 14.75 | 14.75 | 14.75 | 14.40 | 50,976 |
2022-02-03 | 14.55 | 14.55 | 14.55 | 14.55 | 70,529 |
2022-02-02 | 14.50 | 14.55 | 14.50 | 14.55 | 129,927 |
2022-02-01 | 14.50 | 14.50 | 14.50 | 14.50 | 159,351 |
2022-01-31 | 14.50 | 14.50 | 14.50 | 14.50 | 158,471 |
2022-01-28 | 14.50 | 14.50 | 14.50 | 14.50 | 33,094 |
2022-01-27 | 14.50 | 14.50 | 14.50 | 14.50 | 40,496 |
2022-01-26 | 14.48 | 14.50 | 14.48 | 14.50 | 87,584 |
2022-01-25 | 14.75 | 14.75 | 14.48 | 14.48 | 60,640 |
2022-01-24 | 15.55 | 15.55 | 15.50 | 14.75 | 292,662 |
2022-01-21 | 17.00 | 17.00 | 16.50 | 16.50 | 62,397 |
2022-01-20 | 15.55 | 17.00 | 15.55 | 17.00 | 38,182 |
2022-01-19 | 16.75 | 16.75 | 16.50 | 16.50 | 82,191 |
2022-01-18 | 17.00 | 17.00 | 16.75 | 16.75 | 160,693 |
2022-01-17 | 17.40 | 17.40 | 17.00 | 17.00 | 114,131 |
2022-01-14 | 16.85 | 17.40 | 16.65 | 17.40 | 563,036 |
2022-01-13 | 15.73 | 15.73 | 15.73 | 15.73 | 18,955 |
2022-01-12 | 15.75 | 15.75 | 15.73 | 15.73 | 1,116 |
2022-01-11 | 15.78 | 15.78 | 15.75 | 15.75 | 95,941 |
2022-01-10 | 16.13 | 16.13 | 15.78 | 15.78 | 201,103 |
2022-01-07 | 15.50 | 15.50 | 15.50 | 16.13 | 75,517 |
2022-01-06 | 14.35 | 15.00 | 14.35 | 15.50 | 412,196 |
2022-01-05 | 14.10 | 14.20 | 14.10 | 14.20 | 114,374 |
2022-01-04 | 13.50 | 14.00 | 13.50 | 14.50 | 433,190 |
2022-01-03 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
2021-12-31 | 13.50 | 13.50 | 13.50 | 13.73 | 19,206 |
2021-12-30 | 13.95 | 14.00 | 13.85 | 14.00 | 255,531 |
2021-12-29 | 13.50 | 14.00 | 13.50 | 14.00 | 244,347 |
2021-12-28 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
2021-12-27 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
2021-12-24 | 14.25 | 14.25 | 14.23 | 14.23 | 37,445 |
2021-12-23 | 14.00 | 14.25 | 14.00 | 14.25 | 50,123 |
2021-12-22 | 14.00 | 14.00 | 14.00 | 14.00 | 57,054 |
2021-12-21 | 13.00 | 13.00 | 13.00 | 13.00 | 296,521 |
2021-12-20 | 14.28 | 14.28 | 13.45 | 13.45 | 130,903 |
2021-12-17 | 14.00 | 14.50 | 13.90 | 14.28 | 541,897 |
2021-12-16 | 14.00 | 14.00 | 12.50 | 12.50 | 601,204 |
2021-12-15 | 15.00 | 15.00 | 14.05 | 14.50 | 291,689 |
2021-12-14 | 15.50 | 15.90 | 15.10 | 15.25 | 134,609 |
2021-12-13 | 15.50 | 16.00 | 15.50 | 16.00 | 291,752 |
2021-12-10 | 16.00 | 16.00 | 16.00 | 16.75 | 172,092 |
2021-12-09 | 17.75 | 17.75 | 16.00 | 16.50 | 924,351 |
2021-12-08 | 19.00 | 20.00 | 17.70 | 18.25 | 1,468,196 |
2021-12-07 | 18.40 | 18.40 | 18.40 | 18.40 | 137,185 |
2021-12-06 | 17.95 | 18.00 | 17.95 | 17.75 | 193,250 |
2021-12-03 | 17.00 | 17.00 | 17.00 | 17.00 | 29,293 |
2021-12-02 | 17.40 | 17.40 | 17.00 | 17.00 | 28,469 |
2021-12-01 | 17.55 | 17.55 | 17.05 | 17.40 | 125,256 |
2021-11-30 | 18.00 | 18.00 | 17.10 | 17.10 | 54,520 |
2021-11-29 | 17.95 | 18.00 | 17.95 | 18.00 | 72,074 |
2021-11-26 | 17.50 | 17.50 | 16.55 | 17.25 | 582,437 |
2021-11-25 | 18.50 | 18.50 | 18.50 | 18.13 | 181,092 |
2021-11-24 | 18.45 | 18.50 | 18.45 | 18.00 | 323,175 |
2021-11-23 | 18.00 | 18.00 | 18.00 | 17.98 | 165,677 |
2021-11-22 | 18.10 | 18.45 | 17.95 | 18.00 | 771,261 |
2021-11-19 | 19.45 | 19.50 | 18.05 | 18.20 | 494,337 |
2021-11-18 | 19.95 | 19.95 | 19.95 | 19.48 | 850,199 |
2021-11-17 | 19.30 | 19.30 | 19.15 | 19.15 | 423,526 |
2021-11-16 | 19.50 | 20.10 | 19.40 | 19.80 | 705,017 |
2021-11-15 | 19.00 | 19.20 | 19.00 | 19.00 | 202,027 |
2021-11-12 | 18.45 | 19.80 | 18.45 | 19.15 | 171,235 |
2021-11-11 | 17.25 | 18.10 | 17.25 | 18.10 | 207,913 |
2021-11-10 | 16.40 | 18.65 | 15.90 | 18.45 | 946,872 |
2021-11-09 | 15.80 | 16.35 | 15.80 | 16.35 | 460,138 |
2021-11-08 | 15.80 | 15.80 | 15.80 | 15.80 | 82,218 |
2021-11-05 | 15.05 | 15.20 | 15.05 | 15.20 | 47,577 |
2021-11-04 | 15.58 | 16.05 | 15.58 | 16.05 | 36,359 |
2021-11-03 | 16.13 | 16.13 | 15.58 | 15.58 | 109,845 |
2021-11-02 | 16.00 | 16.13 | 16.00 | 16.13 | 142,454 |
2021-11-01 | 15.50 | 15.50 | 15.50 | 16.00 | 87,437 |
2021-10-29 | 16.00 | 16.00 | 16.00 | 16.00 | 2,419 |
2021-10-28 | 16.25 | 16.25 | 16.00 | 16.00 | 72,620 |
2021-10-27 | 15.50 | 15.50 | 15.50 | 16.25 | 182,881 |
2021-10-26 | 15.55 | 15.55 | 15.55 | 16.00 | 255,388 |
2021-10-25 | 16.95 | 16.95 | 16.95 | 16.20 | 31,280 |
2021-10-22 | 16.95 | 16.95 | 16.95 | 16.50 | 95,092 |
2021-10-21 | 15.80 | 15.80 | 15.50 | 16.25 | 298,550 |
2021-10-20 | 16.35 | 16.35 | 16.00 | 16.35 | 304,936 |
2021-10-19 | 16.25 | 16.65 | 16.25 | 16.65 | 89,020 |
2021-10-18 | 15.45 | 16.00 | 15.45 | 16.25 | 153,536 |
2021-10-15 | 15.35 | 15.90 | 15.00 | 15.48 | 61,469 |
2021-10-14 | 15.55 | 15.75 | 15.00 | 15.38 | 239,717 |
2021-10-13 | 15.80 | 15.80 | 15.00 | 15.25 | 22,522 |
2021-10-12 | 15.75 | 15.75 | 15.70 | 16.30 | 23,513 |
2021-10-11 | 16.50 | 16.50 | 16.50 | 16.20 | 199,929 |
2021-10-08 | 16.50 | 16.50 | 15.50 | 16.20 | 289,225 |
2021-10-07 | 16.50 | 16.50 | 16.00 | 16.50 | 199,382 |
2021-10-06 | 16.55 | 16.95 | 16.00 | 16.00 | 400,242 |
2021-10-05 | 17.30 | 17.30 | 17.00 | 17.75 | 179,109 |
2021-10-04 | 18.25 | 18.75 | 17.20 | 17.43 | 725,888 |
2021-10-01 | 18.55 | 18.55 | 17.00 | 17.75 | 1,178,278 |
2021-09-30 | 18.90 | 18.90 | 18.55 | 19.40 | 369,918 |
2021-09-29 | 22.70 | 22.70 | 18.00 | 19.45 | 3,901,694 |
2021-09-28 | 23.20 | 24.40 | 23.10 | 24.40 | 345,363 |
2021-09-27 | 23.90 | 24.30 | 23.60 | 23.75 | 805,665 |
2021-09-24 | 23.90 | 25.50 | 23.90 | 24.25 | 278,641 |
2021-09-23 | 23.50 | 27.00 | 23.50 | 24.60 | 991,692 |
2021-09-22 | 20.50 | 24.50 | 20.50 | 24.25 | 983,867 |
2021-09-21 | 19.50 | 20.00 | 19.50 | 19.33 | 103,060 |
2021-09-20 | 18.70 | 18.75 | 18.70 | 18.28 | 167,262 |
2021-09-17 | 18.95 | 19.00 | 18.05 | 19.38 | 418,017 |
2021-09-16 | 17.90 | 18.50 | 17.90 | 17.83 | 933,496 |
2021-09-15 | 18.00 | 18.00 | 18.00 | 17.03 | 125,534 |
2021-09-14 | 16.28 | 16.55 | 16.28 | 16.55 | 86,894 |
2021-09-13 | 17.00 | 17.00 | 17.00 | 16.28 | 482,253 |
2021-09-10 | 17.05 | 17.05 | 16.83 | 16.83 | 170,438 |
2021-09-09 | 16.93 | 17.05 | 16.93 | 17.05 | 39,813 |
2021-09-08 | 16.60 | 16.93 | 16.60 | 16.93 | 21,548 |
2021-09-07 | 15.85 | 18.00 | 15.85 | 16.60 | 208,090 |
2021-09-06 | 16.95 | 16.95 | 16.00 | 16.30 | 197,910 |
2021-09-03 | 16.35 | 16.35 | 16.35 | 16.68 | 148,867 |
2021-09-02 | 16.48 | 16.65 | 16.48 | 16.65 | 191,166 |
2021-09-01 | 16.00 | 16.95 | 15.95 | 16.48 | 810,311 |
2021-08-31 | 16.00 | 16.00 | 15.55 | 15.55 | 542,421 |
2021-08-30 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
2021-08-27 | 16.00 | 16.00 | 16.00 | 15.78 | 24,718 |
2021-08-26 | 16.00 | 16.00 | 16.00 | 15.80 | 196,459 |
2021-08-25 | 16.95 | 17.00 | 16.90 | 16.25 | 192,090 |
2021-08-24 | 16.95 | 17.00 | 16.95 | 17.00 | 89,396 |
2021-08-23 | 16.28 | 16.30 | 16.28 | 16.30 | 32,541 |
2021-08-20 | 16.03 | 16.28 | 16.03 | 16.28 | 123,489 |
2021-08-19 | 16.55 | 16.55 | 15.60 | 16.03 | 288,225 |
2021-08-18 | 16.60 | 17.30 | 16.60 | 16.60 | 247,048 |
2021-08-17 | 17.50 | 17.50 | 16.85 | 16.85 | 137,240 |
2021-08-16 | 17.80 | 17.80 | 17.80 | 17.50 | 261,130 |
2021-08-13 | 18.40 | 18.40 | 18.40 | 18.40 | 145,072 |
2021-08-12 | 17.50 | 18.03 | 17.50 | 18.03 | 97,434 |
2021-08-11 | 18.65 | 18.65 | 17.50 | 17.50 | 235,186 |
2021-08-10 | 18.10 | 18.15 | 18.10 | 18.15 | 48,782 |
2021-08-09 | 19.00 | 19.00 | 19.00 | 18.10 | 293,071 |
2021-08-06 | 19.00 | 19.00 | 19.00 | 19.00 | 317,323 |
2021-08-05 | 18.00 | 19.00 | 18.00 | 18.60 | 2,027,442 |
2021-08-04 | 17.35 | 19.00 | 17.35 | 17.53 | 970,613 |
2021-08-03 | 16.00 | 17.00 | 16.00 | 17.00 | 962,349 |
2021-08-02 | 16.00 | 16.00 | 16.00 | 15.55 | 749,871 |
2021-07-30 | 15.30 | 16.00 | 14.05 | 16.00 | 586,741 |
2021-07-29 | 16.00 | 16.00 | 16.00 | 15.50 | 645,918 |
2021-07-28 | 15.00 | 16.00 | 15.00 | 15.80 | 2,875,882 |
2021-07-27 | 14.00 | 14.00 | 14.00 | 14.50 | 692,256 |
2021-07-26 | 13.03 | 13.03 | 13.03 | 13.03 | 42,572 |
2021-07-23 | 13.65 | 13.65 | 13.65 | 13.03 | 128,206 |
2021-07-22 | 13.95 | 14.00 | 13.95 | 14.00 | 586,435 |
2021-07-21 | 13.50 | 13.50 | 13.50 | 13.50 | 361,570 |
2021-07-20 | 12.78 | 13.20 | 12.78 | 13.20 | 137,891 |
2021-07-19 | 13.05 | 13.05 | 12.55 | 12.78 | 288,753 |
2021-07-16 | 13.60 | 13.60 | 13.60 | 13.08 | 91,452 |
2021-07-15 | 12.55 | 14.00 | 12.55 | 13.50 | 297,254 |
2021-07-14 | 13.50 | 14.00 | 13.50 | 13.53 | 500,628 |
2021-07-13 | 11.50 | 14.70 | 11.50 | 13.85 | 2,517,848 |
2021-07-12 | 11.50 | 12.50 | 11.50 | 11.50 | 1,962,828 |
2021-07-09 | 9.76 | 9.76 | 9.76 | 9.76 | 22 |
2021-07-08 | 11.00 | 11.00 | 9.70 | 9.70 | 102,659 |
2021-07-07 | 11.10 | 11.28 | 11.10 | 11.28 | 9,616 |
2021-07-06 | 11.75 | 11.75 | 11.10 | 11.10 | 211,376 |
2021-07-05 | 12.00 | 12.00 | 12.00 | 11.00 | 70,171 |
2021-07-02 | 11.00 | 11.53 | 11.00 | 11.53 | 60,731 |
2021-07-01 | 11.70 | 11.70 | 11.70 | 11.00 | 20,915 |
2021-06-30 | 12.00 | 12.00 | 12.00 | 12.00 | 115,243 |
2021-06-29 | 11.95 | 12.00 | 11.95 | 11.50 | 250,774 |
2021-06-28 | 11.48 | 11.48 | 11.48 | 11.48 | 100,030 |
2021-06-25 | 10.25 | 10.25 | 10.25 | 11.48 | 260,966 |
2021-06-24 | 11.00 | 11.50 | 10.70 | 10.78 | 117,519 |
2021-06-23 | 11.00 | 11.00 | 11.00 | 11.00 | 11 |
2021-06-22 | 10.05 | 10.05 | 10.05 | 10.90 | 108,007 |
2021-06-21 | 11.45 | 11.95 | 11.35 | 11.00 | 130,421 |
2021-06-18 | 11.00 | 11.00 | 10.98 | 10.98 | 69,212 |
2021-06-17 | 11.00 | 11.00 | 11.00 | 11.00 | 129 |
2021-06-16 | 10.00 | 10.00 | 10.00 | 10.98 | 43,884 |
2021-06-15 | 12.95 | 12.95 | 10.98 | 10.98 | 122,789 |
2021-06-14 | 12.05 | 12.95 | 11.05 | 12.95 | 120,133 |
2021-06-11 | 9.54 | 11.00 | 9.54 | 11.00 | 56,915 |
2021-06-10 | 10.65 | 10.65 | 9.54 | 9.54 | 4,615 |
2021-06-09 | 11.03 | 11.03 | 11.00 | 11.00 | 6,338 |
2021-06-08 | 10.95 | 10.95 | 10.95 | 11.03 | 535,711 |
2021-06-07 | 9.98 | 10.60 | 9.98 | 10.60 | 15,413 |
2021-06-04 | 10.50 | 10.50 | 9.98 | 9.98 | 10,347 |
2021-06-03 | 9.02 | 10.50 | 9.02 | 10.50 | 22,715 |
2021-06-02 | 11.15 | 11.15 | 9.02 | 9.02 | 57,354 |
2021-06-01 | 10.30 | 10.60 | 10.30 | 10.60 | 651,927 |
2021-05-28 | 9.00 | 9.12 | 9.00 | 10.06 | 110,167 |
2021-05-27 | 9.98 | 10.00 | 9.60 | 9.60 | 102,733 |
2021-05-26 | 9.50 | 9.50 | 9.50 | 9.50 | 28,089 |
2021-05-25 | 9.98 | 9.98 | 9.98 | 9.60 | 3,917 |
2021-05-24 | 9.65 | 9.65 | 9.49 | 9.49 | 43,060 |
2021-05-21 | 9.40 | 9.40 | 9.40 | 9.65 | 147,205 |
2021-05-20 | 9.02 | 9.02 | 9.00 | 9.00 | 23,583 |
2021-05-19 | 9.49 | 9.49 | 9.24 | 9.24 | 149,161 |
2021-05-18 | 9.98 | 9.98 | 9.98 | 9.49 | 239,881 |
2021-05-17 | 9.50 | 9.50 | 9.50 | 9.96 | 105,588 |
2021-05-14 | 9.52 | 9.52 | 9.50 | 9.80 | 210,098 |
2021-05-13 | 10.45 | 10.50 | 10.00 | 9.75 | 42,697 |
2021-05-12 | 10.05 | 10.05 | 10.05 | 10.05 | 56,950 |
2021-05-11 | 10.50 | 10.50 | 10.50 | 10.50 | 147,118 |
2021-05-10 | 10.05 | 10.05 | 10.05 | 10.50 | 10,372 |
2021-05-07 | 10.50 | 10.50 | 10.50 | 10.50 | 131,461 |
2021-05-06 | 10.75 | 10.75 | 10.50 | 10.50 | 121,121 |
2021-05-05 | 10.75 | 10.75 | 10.75 | 10.75 | 84,622 |
2021-05-04 | 11.50 | 11.50 | 10.75 | 10.75 | 256,204 |
2021-04-30 | 11.50 | 11.50 | 11.50 | 11.50 | 41,292 |
2021-04-29 | 11.70 | 11.70 | 11.50 | 11.50 | 80,462 |
2021-04-28 | 11.65 | 11.65 | 11.65 | 11.65 | 55,338 |
2021-04-27 | 11.13 | 11.13 | 10.73 | 10.73 | 144,199 |
2021-04-26 | 11.08 | 11.13 | 11.08 | 11.13 | 66,311 |
2021-04-23 | 11.95 | 11.95 | 11.08 | 11.08 | 20,579 |
2021-04-22 | 11.05 | 11.95 | 11.00 | 11.95 | 311,295 |
2021-04-21 | 11.15 | 11.15 | 11.15 | 11.70 | 44,034 |
2021-04-20 | 12.00 | 12.00 | 12.00 | 11.70 | 54,778 |
2021-04-19 | 12.03 | 12.13 | 12.03 | 12.13 | 24,810 |
2021-04-16 | 11.05 | 11.05 | 11.05 | 12.03 | 44,578 |
2021-04-15 | 12.00 | 12.03 | 12.00 | 12.03 | 56,481 |
2021-04-14 | 11.75 | 12.70 | 11.75 | 12.00 | 645,923 |
2021-04-13 | 12.50 | 12.75 | 12.50 | 12.40 | 443,930 |
2021-04-12 | 11.05 | 11.05 | 11.05 | 12.00 | 163,427 |
2021-04-09 | 13.00 | 13.00 | 12.90 | 12.00 | 140,215 |
2021-04-08 | 12.65 | 12.65 | 12.03 | 12.03 | 108 |
2021-04-07 | 11.40 | 13.30 | 11.40 | 12.65 | 336,101 |
2021-04-06 | 13.35 | 13.35 | 11.05 | 12.03 | 181,584 |
2021-04-01 | 12.10 | 12.10 | 12.10 | 12.15 | 115,498 |
2021-03-31 | 12.60 | 12.60 | 12.60 | 12.78 | 239,741 |
2021-03-30 | 11.80 | 11.98 | 11.80 | 11.98 | 128,994 |
2021-03-29 | 11.48 | 11.80 | 11.48 | 11.80 | 111,099 |
2021-03-26 | 11.50 | 11.50 | 11.48 | 11.48 | 3,335 |
2021-03-25 | 11.30 | 12.15 | 11.05 | 11.50 | 154,873 |
2021-03-24 | 11.15 | 12.45 | 11.15 | 11.65 | 218,302 |
2021-03-23 | 12.00 | 12.00 | 11.75 | 11.75 | 88,616 |
2021-03-22 | 12.18 | 12.18 | 12.00 | 12.00 | 227,098 |
2021-03-19 | 12.25 | 12.95 | 12.25 | 12.18 | 649,586 |
2021-03-18 | 10.95 | 12.40 | 10.95 | 11.63 | 618,660 |
2021-03-17 | 10.05 | 10.05 | 10.05 | 10.35 | 321,484 |
2021-03-16 | 10.40 | 10.50 | 10.40 | 10.50 | 283,346 |
2021-03-15 | 9.02 | 10.30 | 9.02 | 10.30 | 265,104 |
2021-03-12 | 9.22 | 9.22 | 9.22 | 9.50 | 40,003 |
2021-03-11 | 9.46 | 10.00 | 9.46 | 9.73 | 562,087 |
2021-03-10 | 9.00 | 9.00 | 9.00 | 9.26 | 18,878 |
2021-03-09 | 9.50 | 9.50 | 9.50 | 9.02 | 136,826 |
2021-03-08 | 9.30 | 9.30 | 9.02 | 9.01 | 76,438 |
2021-03-05 | 9.46 | 9.46 | 9.21 | 9.21 | 25,345 |
2021-03-04 | 9.22 | 9.46 | 9.22 | 9.46 | 42,050 |
2021-03-03 | 9.38 | 9.38 | 9.22 | 9.22 | 172,222 |
2021-03-02 | 8.76 | 9.62 | 8.76 | 9.38 | 25,474 |
2021-03-01 | 9.35 | 9.35 | 9.24 | 9.24 | 75,958 |
2021-02-26 | 9.40 | 9.40 | 9.35 | 9.35 | 16,785 |
2021-02-25 | 9.40 | 9.40 | 9.40 | 9.40 | 48,990 |
2021-02-24 | 9.40 | 9.40 | 9.40 | 9.40 | 69,344 |
2021-02-23 | 9.02 | 9.02 | 9.00 | 9.40 | 257,222 |
2021-02-22 | 9.10 | 9.98 | 9.10 | 9.55 | 206,019 |
2021-02-19 | 10.95 | 10.95 | 10.95 | 9.58 | 284,985 |
2021-02-18 | 10.80 | 10.80 | 9.00 | 9.99 | 47,612 |
2021-02-17 | 9.60 | 9.60 | 9.02 | 10.26 | 14,926 |
2021-02-16 | 10.25 | 10.25 | 9.12 | 9.12 | 65,339 |
2021-02-15 | 9.70 | 9.70 | 9.70 | 10.25 | 57,886 |
2021-02-12 | 9.98 | 10.00 | 9.98 | 10.00 | 75,981 |
2021-02-11 | 9.02 | 9.02 | 9.02 | 9.98 | 172,088 |
2021-02-10 | 9.50 | 9.50 | 9.50 | 10.01 | 224,512 |
2021-02-09 | 9.06 | 9.06 | 9.02 | 10.03 | 109,876 |
2021-02-08 | 9.98 | 10.00 | 9.76 | 10.05 | 447,122 |
2021-02-05 | 7.80 | 9.98 | 7.80 | 9.49 | 388,084 |
2021-02-04 | 7.78 | 8.54 | 7.78 | 8.12 | 109,253 |
2021-02-03 | 8.42 | 8.42 | 8.02 | 8.21 | 147,815 |
2021-02-02 | 8.36 | 8.36 | 8.36 | 7.66 | 228,049 |
2021-02-01 | 8.50 | 8.50 | 7.60 | 7.60 | 169,385 |
2021-01-29 | 9.90 | 9.90 | 8.00 | 8.70 | 522,641 |
2021-01-28 | 7.02 | 9.50 | 7.02 | 9.42 | 1,217,066 |
2021-01-27 | 7.30 | 7.98 | 7.30 | 7.32 | 220,255 |
2021-01-26 | 7.36 | 7.36 | 7.16 | 7.16 | 139,160 |
2021-01-25 | 7.36 | 7.36 | 7.36 | 7.36 | 35,290 |
2021-01-22 | 7.60 | 7.60 | 7.36 | 7.36 | 43,830 |
2021-01-21 | 7.52 | 7.52 | 7.52 | 7.60 | 412,115 |
2021-01-20 | 7.34 | 7.34 | 7.32 | 7.38 | 35,505 |
2021-01-19 | 7.30 | 7.34 | 7.30 | 7.34 | 63,040 |
2021-01-18 | 7.86 | 7.86 | 7.86 | 7.30 | 21,173 |
2021-01-15 | 7.38 | 7.38 | 7.15 | 7.15 | 931 |
2021-01-14 | 8.00 | 8.00 | 7.50 | 7.38 | 193,077 |
2021-01-13 | 7.70 | 7.70 | 7.21 | 7.21 | 57,713 |
2021-01-12 | 7.04 | 7.04 | 6.92 | 7.70 | 36,692 |
2021-01-11 | 7.33 | 7.33 | 7.22 | 7.22 | 25,665 |
2021-01-08 | 7.45 | 7.45 | 7.33 | 7.33 | 100,963 |
2021-01-07 | 7.28 | 7.45 | 7.28 | 7.45 | 25,949 |
2021-01-06 | 6.64 | 7.74 | 6.64 | 7.28 | 206,522 |
2021-01-05 | 7.53 | 7.53 | 7.00 | 7.00 | 30,048 |
2021-01-04 | 7.46 | 7.46 | 6.72 | 7.53 | 258,492 |
2020-12-31 | 6.99 | 7.11 | 6.99 | 7.11 | 30,000 |
2020-12-30 | 7.19 | 7.19 | 6.99 | 6.99 | 7,885 |
2020-12-29 | 8.38 | 8.38 | 8.38 | 7.19 | 21,183 |
2020-12-24 | 7.48 | 7.62 | 7.48 | 7.62 | 43,107 |
2020-12-23 | 7.00 | 7.00 | 7.00 | 7.48 | 42,343 |
2020-12-22 | 7.00 | 7.48 | 7.00 | 6.90 | 112,446 |
2020-12-21 | 7.50 | 7.50 | 7.00 | 6.97 | 216,613 |
2020-12-18 | 8.38 | 8.66 | 8.38 | 7.64 | 76,888 |
2020-12-17 | 7.85 | 7.85 | 7.62 | 7.62 | 18,181 |
2020-12-16 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
2020-12-15 | 7.63 | 7.85 | 7.63 | 7.85 | 70,602 |
2020-12-14 | 7.85 | 7.85 | 7.63 | 7.63 | 92,105 |
2020-12-11 | 7.87 | 7.87 | 7.85 | 7.85 | 35,491 |
2020-12-10 | 7.81 | 7.87 | 7.81 | 7.87 | 25,025 |
2020-12-09 | 7.76 | 7.76 | 7.76 | 7.81 | 57,557 |
2020-12-08 | 8.28 | 8.28 | 8.28 | 7.70 | 212,378 |
2020-12-07 | 8.52 | 8.52 | 8.00 | 7.93 | 881,516 |
2020-12-04 | 9.50 | 9.50 | 9.08 | 8.75 | 351,795 |
2020-12-03 | 9.10 | 9.78 | 9.10 | 9.25 | 212,287 |
2020-12-02 | 10.10 | 10.40 | 10.00 | 9.41 | 666,744 |
2020-12-01 | 10.95 | 11.15 | 10.95 | 10.35 | 557,163 |
2020-11-30 | 10.10 | 10.10 | 10.10 | 11.15 | 167,979 |
2020-11-27 | 11.10 | 11.20 | 11.10 | 11.20 | 63,494 |
2020-11-26 | 10.90 | 11.10 | 10.90 | 11.10 | 96,011 |
2020-11-25 | 12.08 | 12.08 | 10.90 | 10.90 | 270,936 |
2020-11-24 | 12.00 | 12.20 | 11.80 | 12.08 | 602,658 |
2020-11-23 | 10.00 | 12.80 | 10.00 | 12.05 | 2,196,938 |
2020-11-20 | 8.50 | 9.60 | 8.50 | 9.75 | 518,974 |
2020-11-19 | 8.25 | 8.25 | 8.25 | 8.25 | 43,486 |
2020-11-18 | 8.48 | 9.00 | 8.48 | 8.25 | 316,788 |
2020-11-17 | 7.50 | 9.00 | 7.50 | 7.73 | 1,427,712 |
2020-11-16 | 7.30 | 7.30 | 7.30 | 7.00 | 484,521 |
2020-11-13 | 6.62 | 6.65 | 6.62 | 6.65 | 6,990 |
2020-11-12 | 6.80 | 6.98 | 6.80 | 6.62 | 392,592 |
2020-11-11 | 6.82 | 7.00 | 6.82 | 6.75 | 196,621 |
2020-11-10 | 6.86 | 6.86 | 6.20 | 6.20 | 383,946 |
2020-11-09 | 6.00 | 6.28 | 6.00 | 6.25 | 975,481 |
2020-11-06 | 5.59 | 5.74 | 5.59 | 5.74 | 21,500 |
2020-11-05 | 5.77 | 5.77 | 5.59 | 5.59 | 152,958 |
2020-11-04 | 5.75 | 5.77 | 5.75 | 5.77 | 0 |
2020-11-03 | 5.52 | 5.52 | 5.50 | 5.75 | 109,573 |
2020-11-02 | 6.02 | 6.02 | 5.68 | 5.78 | 287,300 |
2020-10-30 | 5.70 | 5.70 | 5.68 | 6.50 | 250,902 |
2020-10-29 | 6.50 | 6.50 | 6.00 | 5.97 | 486,836 |
2020-10-28 | 7.98 | 7.98 | 7.00 | 6.63 | 510,741 |
2020-10-27 | 7.20 | 7.38 | 7.20 | 7.38 | 164,937 |
2020-10-26 | 7.40 | 7.40 | 7.02 | 7.20 | 212,452 |
2020-10-23 | 7.20 | 7.45 | 7.20 | 7.45 | 19,754 |
2020-10-22 | 7.76 | 7.76 | 7.20 | 7.20 | 24,113 |
2020-10-21 | 7.09 | 7.76 | 7.09 | 7.76 | 1,896 |
2020-10-20 | 7.20 | 7.20 | 7.20 | 7.09 | 636,413 |
2020-10-16 | 7.41 | 8.00 | 7.41 | 8.00 | 1,896 |
2020-10-15 | 7.60 | 7.60 | 7.60 | 7.41 | 234,075 |
2020-10-14 | 7.39 | 8.00 | 7.39 | 8.00 | 204,495 |
2020-10-13 | 7.82 | 7.82 | 7.48 | 7.39 | 65,282 |
2020-10-12 | 7.40 | 7.40 | 7.40 | 8.00 | 113,983 |
2020-10-09 | 8.26 | 8.26 | 8.26 | 7.26 | 191,907 |
2020-10-08 | 7.27 | 7.51 | 7.27 | 7.51 | 71,105 |
2020-10-07 | 7.80 | 7.80 | 7.27 | 7.27 | 35,677 |
2020-10-06 | 7.19 | 7.80 | 7.19 | 7.80 | 127,169 |
2020-10-05 | 7.00 | 7.00 | 7.00 | 7.19 | 153,172 |
2020-10-02 | 7.60 | 7.60 | 7.39 | 7.39 | 23,337 |
2020-10-01 | 7.50 | 7.60 | 7.50 | 7.60 | 193,383 |
2020-09-30 | 7.88 | 8.04 | 7.88 | 8.04 | 121,208 |
2020-09-29 | 7.50 | 7.50 | 7.50 | 7.17 | 204,602 |
2020-09-28 | 7.52 | 7.52 | 7.52 | 7.60 | 173,537 |
2020-09-25 | 7.70 | 7.70 | 7.70 | 8.00 | 409,224 |
2020-09-24 | 7.78 | 7.78 | 7.35 | 7.35 | 4,738 |
2020-09-23 | 7.27 | 7.78 | 7.27 | 7.78 | 100,013 |
2020-09-22 | 7.76 | 7.76 | 7.32 | 7.27 | 264,021 |
2020-09-21 | 8.02 | 8.02 | 8.00 | 7.49 | 627,567 |
2020-09-18 | 8.79 | 8.79 | 8.75 | 8.75 | 72,801 |
2020-09-17 | 9.48 | 9.48 | 8.98 | 8.79 | 854,205 |
2020-09-16 | 8.20 | 9.08 | 8.20 | 8.65 | 622,845 |
2020-09-15 | 7.68 | 7.70 | 7.68 | 7.96 | 200,728 |
2020-09-14 | 8.25 | 8.25 | 7.68 | 7.68 | 134,975 |
2020-09-11 | 8.02 | 8.02 | 8.02 | 8.25 | 136,917 |
2020-09-10 | 8.10 | 8.12 | 8.10 | 7.35 | 208,897 |
2020-09-09 | 8.10 | 8.48 | 7.00 | 7.35 | 3,028,527 |
2020-09-08 | 7.68 | 7.68 | 7.45 | 7.45 | 2,000 |
2020-09-07 | 7.68 | 7.68 | 7.68 | 7.68 | 5,149 |
2020-09-04 | 8.00 | 8.00 | 8.00 | 7.68 | 242,243 |
2020-09-03 | 7.74 | 7.90 | 7.74 | 7.90 | 94,923 |
2020-09-02 | 7.62 | 7.62 | 7.62 | 7.74 | 503,587 |
2020-09-01 | 7.88 | 7.88 | 7.20 | 7.41 | 132,711 |
2020-08-28 | 7.02 | 8.00 | 7.00 | 7.87 | 1,095,962 |
2020-08-27 | 6.90 | 6.90 | 6.60 | 6.60 | 524,617 |
2020-08-26 | 6.65 | 6.90 | 6.65 | 6.90 | 117,450 |
2020-08-25 | 6.79 | 6.79 | 6.65 | 6.65 | 53,288 |
2020-08-24 | 7.00 | 7.00 | 7.00 | 6.79 | 22,416 |
2020-08-21 | 6.90 | 6.90 | 6.90 | 6.90 | 40,085 |
2020-08-20 | 6.90 | 6.90 | 6.90 | 6.90 | 40,908 |
2020-08-19 | 6.77 | 6.90 | 6.77 | 6.90 | 208,984 |
2020-08-18 | 7.40 | 7.40 | 6.77 | 6.77 | 139,974 |
2020-08-17 | 7.25 | 7.40 | 7.25 | 7.40 | 1,416,579 |
2020-08-14 | 6.52 | 7.30 | 6.52 | 7.25 | 3,188,441 |
2020-08-13 | 6.00 | 6.21 | 6.00 | 6.21 | 32,440 |
2020-08-12 | 6.50 | 6.50 | 6.00 | 6.25 | 19,170 |
2020-08-11 | 6.00 | 6.00 | 6.00 | 6.23 | 333,142 |
2020-08-10 | 6.22 | 6.22 | 6.22 | 6.50 | 284,546 |
2020-08-07 | 6.28 | 6.50 | 6.28 | 6.50 | 26,212 |
2020-08-06 | 6.50 | 6.56 | 6.50 | 6.28 | 23,707 |
2020-08-05 | 6.25 | 6.25 | 6.25 | 6.25 | 23,009 |
2020-08-04 | 6.35 | 6.35 | 6.25 | 6.25 | 10,021 |
2020-08-03 | 6.51 | 6.51 | 6.35 | 6.35 | 18,094 |
2020-07-31 | 6.50 | 6.51 | 6.50 | 6.51 | 418,402 |
2020-07-30 | 6.05 | 6.05 | 6.05 | 6.05 | 903 |
2020-07-29 | 5.92 | 5.92 | 5.92 | 6.05 | 306,135 |
2020-07-28 | 5.92 | 5.92 | 5.92 | 6.20 | 168,443 |
2020-07-27 | 6.10 | 6.10 | 6.08 | 6.08 | 22,105 |
2020-07-24 | 5.96 | 5.96 | 5.76 | 6.10 | 298,046 |
2020-07-23 | 6.28 | 6.74 | 6.28 | 6.38 | 229,336 |
2020-07-22 | 6.80 | 6.80 | 6.80 | 6.04 | 120,759 |
2020-07-21 | 6.26 | 6.26 | 6.09 | 6.09 | 22,622 |
2020-07-20 | 5.96 | 5.96 | 5.96 | 5.96 | 191,879 |
2020-07-17 | 6.26 | 6.26 | 6.24 | 5.96 | 349,607 |
2020-07-16 | 6.70 | 6.70 | 6.63 | 6.63 | 99,268 |
2020-07-15 | 6.80 | 6.80 | 6.70 | 6.70 | 171,229 |
2020-07-14 | 6.77 | 6.77 | 6.75 | 6.75 | 118,517 |
2020-07-13 | 5.32 | 6.98 | 5.32 | 6.77 | 1,438,411 |
2020-07-10 | 6.75 | 6.75 | 6.75 | 6.75 | 229,940 |
2020-07-09 | 8.62 | 8.90 | 6.50 | 6.75 | 698,674 |
2020-07-08 | 8.74 | 8.74 | 7.90 | 7.84 | 345,965 |
2020-07-07 | 7.30 | 7.30 | 7.30 | 7.96 | 602,764 |
2020-07-06 | 7.02 | 7.02 | 7.02 | 8.10 | 307,058 |
2020-07-03 | 5.98 | 8.02 | 5.98 | 7.50 | 2,822,964 |
2020-07-02 | 5.50 | 5.50 | 5.49 | 5.49 | 307,084 |
2020-07-01 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
2020-06-30 | 5.06 | 6.00 | 5.06 | 5.61 | 71,813 |
2020-06-29 | 5.70 | 5.70 | 5.70 | 5.50 | 158,017 |
2020-06-26 | 6.38 | 6.38 | 6.38 | 5.80 | 122,282 |
2020-06-25 | 6.00 | 6.00 | 5.90 | 6.10 | 553,575 |
2020-06-24 | 6.25 | 6.25 | 6.25 | 6.25 | 10,629 |
2020-06-23 | 6.50 | 6.52 | 6.02 | 6.25 | 858,065 |
2020-06-22 | 6.50 | 6.50 | 6.25 | 6.25 | 45,000 |
2020-06-19 | 6.40 | 6.40 | 6.40 | 6.50 | 55,897 |
2020-06-18 | 6.70 | 6.70 | 6.25 | 6.25 | 265,622 |
2020-06-17 | 6.40 | 6.40 | 6.40 | 6.40 | 25,943 |
2020-06-16 | 6.80 | 6.80 | 6.80 | 6.40 | 193,205 |
2020-06-15 | 7.00 | 7.00 | 7.00 | 6.65 | 553,222 |
2020-06-12 | 6.02 | 7.00 | 6.02 | 6.55 | 143,723 |
2020-06-11 | 7.70 | 7.70 | 5.80 | 6.49 | 798,982 |
2020-06-10 | 7.00 | 8.80 | 6.98 | 6.75 | 4,144,346 |
2020-06-09 | 7.30 | 7.30 | 6.98 | 6.75 | 692,962 |
2020-06-08 | 7.00 | 7.50 | 7.00 | 7.28 | 478,259 |
2020-06-05 | 6.98 | 7.00 | 6.98 | 6.60 | 545,532 |
2020-06-04 | 6.02 | 6.62 | 6.02 | 6.51 | 31,182 |
2020-06-03 | 6.60 | 6.98 | 6.50 | 6.49 | 107,520 |
2020-06-02 | 6.50 | 6.75 | 6.50 | 6.75 | 10,000 |
2020-06-01 | 6.42 | 6.42 | 6.40 | 6.50 | 406,412 |
2020-05-29 | 6.32 | 6.48 | 6.32 | 5.75 | 416,688 |
2020-05-28 | 6.00 | 6.00 | 5.75 | 5.75 | 15,844 |
2020-05-27 | 5.34 | 5.34 | 5.34 | 5.34 | 85,955 |
2020-05-26 | 5.00 | 5.00 | 5.00 | 5.34 | 368,182 |
2020-05-22 | 6.50 | 6.50 | 6.50 | 6.00 | 53,103 |
2020-05-21 | 6.00 | 6.00 | 6.00 | 6.00 | 24,414 |
2020-05-20 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2020-05-19 | 6.10 | 6.10 | 6.00 | 6.00 | 683 |
2020-05-18 | 6.00 | 6.00 | 6.00 | 6.00 | 126,707 |
2020-05-15 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2020-05-14 | 6.00 | 6.00 | 6.00 | 6.00 | 8,454 |
2020-05-13 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2020-05-12 | 6.00 | 6.00 | 6.00 | 6.00 | 113,239 |
2020-05-11 | 6.01 | 6.01 | 6.00 | 6.00 | 98,430 |
2020-05-07 | 6.05 | 6.05 | 6.01 | 6.01 | 0 |
2020-05-06 | 6.05 | 6.05 | 6.05 | 6.05 | 48,972 |
2020-05-05 | 6.00 | 6.05 | 6.00 | 6.05 | 286,515 |
2020-05-04 | 6.25 | 6.25 | 6.00 | 6.00 | 39,508 |
2020-05-01 | 6.25 | 6.25 | 6.25 | 6.25 | 8,831 |
2020-04-30 | 6.25 | 6.25 | 6.25 | 6.25 | 29,080 |
2020-04-29 | 6.25 | 6.25 | 6.25 | 6.25 | 61,702 |
2020-04-28 | 6.25 | 6.25 | 6.25 | 6.25 | 51,535 |
2020-04-27 | 7.00 | 7.00 | 6.25 | 6.25 | 168,499 |
2020-04-24 | 7.00 | 7.00 | 7.00 | 7.00 | 14,647 |
2020-04-23 | 6.50 | 7.00 | 6.50 | 7.00 | 10,044 |
2020-04-22 | 6.70 | 6.70 | 6.70 | 7.35 | 153,870 |
2020-04-21 | 7.74 | 7.74 | 6.98 | 7.35 | 233,539 |
2020-04-20 | 7.42 | 7.42 | 7.40 | 7.05 | 156,087 |
2020-04-17 | 7.70 | 7.70 | 7.70 | 7.35 | 162,436 |
2020-04-16 | 6.48 | 7.00 | 6.48 | 7.25 | 662,031 |
2020-04-15 | 6.10 | 6.10 | 6.10 | 5.73 | 143,907 |
2020-04-14 | 5.80 | 5.98 | 5.80 | 5.50 | 51,108 |
2020-04-09 | 5.33 | 5.50 | 5.33 | 5.50 | 353,130 |
2020-04-08 | 5.50 | 5.50 | 5.50 | 5.33 | 80,295 |
2020-04-07 | 5.00 | 5.00 | 5.00 | 5.00 | 4,929 |
2020-04-06 | 4.75 | 4.75 | 4.75 | 4.75 | 158,910 |
2020-04-03 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2020-04-03 | 4.75 | 4.75 | 4.75 | 4.75 | 9,242 |
2020-04-02 | 4.75 | 4.75 | 4.75 | 4.75 | 10,527 |
2020-04-02 | 4.75 | 4.75 | 4.75 | 4.75 | 10,527 |
2020-04-01 | 5.00 | 4.75 | 4.75 | 4.75 | 18,315 |
2020-04-01 | 5.00 | 5.00 | 5.00 | 5.00 | 18,315 |
2020-03-31 | 4.67 | 4.67 | 4.67 | 4.67 | 283,419 |
2020-03-30 | 4.75 | 4.75 | 4.75 | 4.75 | 9,017 |
2020-03-27 | 5.50 | 5.50 | 5.50 | 5.50 | 19,318 |
2020-03-26 | 5.25 | 5.25 | 5.25 | 5.25 | 148,004 |
2020-03-25 | 5.00 | 5.00 | 5.00 | 5.00 | 18,820 |
2020-03-24 | 4.90 | 4.90 | 4.90 | 4.90 | 0 |
2020-03-23 | 4.75 | 4.75 | 4.75 | 4.75 | 55 |
2020-03-20 | 4.74 | 4.75 | 4.74 | 4.70 | 378,346 |
2020-03-19 | 4.86 | 4.86 | 4.86 | 4.86 | 130,947 |
2020-03-18 | 4.90 | 4.90 | 4.90 | 5.00 | 250,089 |
2020-03-17 | 5.50 | 5.50 | 5.50 | 5.50 | 20,943 |
2020-03-16 | 7.00 | 7.00 | 6.00 | 8.11 | 199,189 |
2020-03-13 | 8.00 | 8.00 | 8.00 | 8.00 | 2,243 |
2020-03-12 | 7.00 | 7.00 | 7.00 | 8.26 | 203,868 |
2020-03-11 | 8.25 | 8.25 | 8.25 | 8.25 | 1,200 |
2020-03-10 | 7.94 | 8.44 | 7.94 | 8.17 | 126,081 |
2020-03-09 | 9.00 | 9.00 | 8.30 | 9.49 | 183,304 |
2020-03-06 | 10.00 | 10.00 | 9.00 | 9.49 | 125,131 |
2020-03-05 | 10.50 | 10.50 | 10.50 | 10.50 | 1,663 |
2020-03-04 | 9.86 | 10.00 | 9.86 | 10.11 | 16,059 |
2020-03-03 | 10.75 | 10.75 | 10.75 | 10.18 | 47,690 |
2020-03-02 | 10.95 | 10.95 | 10.95 | 10.50 | 84,112 |
2020-02-28 | 11.05 | 11.05 | 10.00 | 12.00 | 592,467 |
2020-02-27 | 11.55 | 11.55 | 11.00 | 12.25 | 131,250 |
2020-02-26 | 12.95 | 12.95 | 11.60 | 12.25 | 100,898 |
2020-02-25 | 11.98 | 11.98 | 11.98 | 11.98 | 24,987 |
2020-02-24 | 12.35 | 12.35 | 12.35 | 12.35 | 26,784 |
2020-02-21 | 12.50 | 12.50 | 12.50 | 12.35 | 259,401 |
2020-02-20 | 12.88 | 12.88 | 12.88 | 12.88 | 17,556 |
2020-02-19 | 12.88 | 12.88 | 12.88 | 12.88 | 13,723 |
2020-02-18 | 13.25 | 13.25 | 12.88 | 12.88 | 22,000 |
2020-02-17 | 13.00 | 13.00 | 13.00 | 13.25 | 27,661 |
2020-02-14 | 13.53 | 13.53 | 13.50 | 13.50 | 6,995 |
2020-02-13 | 13.50 | 13.50 | 13.00 | 13.53 | 434,525 |
2020-02-12 | 14.38 | 14.38 | 14.13 | 14.13 | 50,401 |
2020-02-11 | 14.38 | 14.38 | 14.38 | 14.38 | 160,083 |
2020-02-10 | 14.40 | 14.40 | 14.40 | 14.38 | 87,000 |
2020-02-07 | 13.85 | 13.85 | 13.80 | 14.65 | 112,290 |
2020-02-06 | 14.75 | 14.75 | 14.75 | 14.75 | 14,366 |
2020-02-05 | 15.50 | 15.50 | 15.50 | 14.75 | 11,107 |
2020-02-04 | 14.38 | 14.38 | 14.13 | 14.13 | 30,614 |
2020-02-03 | 14.50 | 14.50 | 14.38 | 14.38 | 11,302 |
2020-01-31 | 14.88 | 14.88 | 14.88 | 14.88 | 56,416 |
2020-01-30 | 14.75 | 14.88 | 14.75 | 14.88 | 74,209 |
2020-01-29 | 14.50 | 14.50 | 14.50 | 14.75 | 20,054 |
2020-01-28 | 14.90 | 15.00 | 14.90 | 14.98 | 221,402 |
2020-01-27 | 14.55 | 14.55 | 14.55 | 14.75 | 412,301 |
2020-01-24 | 14.88 | 15.15 | 14.88 | 15.15 | 56,220 |
2020-01-23 | 15.05 | 15.05 | 14.90 | 14.88 | 460,344 |
2020-01-22 | 15.10 | 15.48 | 15.10 | 15.48 | 24,070 |
2020-01-21 | 15.20 | 15.20 | 15.10 | 15.10 | 44,251 |
2020-01-20 | 15.45 | 15.45 | 15.45 | 15.20 | 89,345 |
2020-01-17 | 15.05 | 15.05 | 15.05 | 15.50 | 126,572 |
2020-01-16 | 15.05 | 15.30 | 15.00 | 15.25 | 705,756 |
2020-01-15 | 16.95 | 17.00 | 15.50 | 15.53 | 1,041,896 |
2020-01-14 | 19.00 | 19.00 | 18.80 | 18.78 | 323,959 |
2020-01-13 | 19.00 | 19.00 | 19.00 | 19.30 | 149,412 |
2020-01-10 | 19.05 | 19.05 | 19.00 | 19.55 | 161,278 |
2020-01-09 | 18.70 | 19.50 | 18.70 | 19.50 | 370,036 |
2020-01-08 | 18.70 | 18.70 | 18.70 | 18.48 | 38,854 |
2020-01-07 | 17.50 | 18.00 | 17.50 | 18.48 | 121,861 |
2020-01-06 | 17.95 | 18.00 | 17.95 | 17.63 | 204,884 |
2020-01-03 | 17.50 | 17.50 | 17.50 | 17.55 | 126,727 |
2020-01-02 | 17.58 | 17.65 | 17.58 | 17.65 | 20,192 |
2019-12-31 | 17.20 | 17.20 | 17.20 | 17.58 | 21,342 |
2019-12-30 | 17.65 | 17.65 | 17.58 | 17.58 | 40,329 |
2019-12-27 | 17.30 | 17.30 | 17.30 | 17.65 | 25,630 |
2019-12-24 | 17.73 | 17.73 | 17.58 | 17.58 | 33,678 |
2019-12-23 | 17.45 | 17.45 | 17.45 | 17.73 | 36,479 |
2019-12-20 | 17.05 | 17.05 | 17.05 | 17.50 | 45,305 |
2019-12-19 | 17.70 | 17.70 | 17.58 | 17.58 | 75,555 |
2019-12-18 | 17.63 | 17.70 | 17.63 | 17.70 | 108,434 |
2019-12-17 | 17.15 | 17.63 | 17.15 | 17.63 | 81,738 |
2019-12-16 | 17.15 | 17.15 | 17.15 | 17.53 | 85,262 |
2019-12-13 | 17.80 | 17.80 | 17.10 | 17.35 | 105,864 |
2019-12-12 | 17.20 | 17.20 | 16.90 | 16.90 | 6,608 |
2019-12-11 | 17.00 | 17.80 | 17.00 | 17.20 | 86,523 |
2019-12-10 | 16.60 | 16.60 | 16.60 | 17.25 | 224,076 |
2019-12-09 | 17.50 | 17.90 | 17.50 | 17.70 | 120,067 |
2019-12-06 | 16.95 | 17.35 | 16.95 | 16.18 | 211,201 |
2019-12-05 | 14.50 | 15.40 | 14.50 | 15.53 | 145,652 |
2019-12-04 | 15.00 | 15.50 | 14.05 | 15.53 | 580,071 |
2019-12-03 | 16.50 | 16.50 | 16.50 | 16.73 | 27,150 |
2019-12-02 | 16.95 | 16.95 | 16.95 | 16.95 | 40,319 |
2019-11-29 | 17.00 | 17.00 | 16.95 | 16.95 | 540 |
2019-11-28 | 16.60 | 16.60 | 16.60 | 17.00 | 13,679 |
2019-11-27 | 16.83 | 16.83 | 16.65 | 16.65 | 98,746 |
2019-11-26 | 16.65 | 16.65 | 16.65 | 16.83 | 86,517 |
2019-11-25 | 16.95 | 16.95 | 16.65 | 16.78 | 59,135 |
2019-11-22 | 16.95 | 16.95 | 16.75 | 16.75 | 25,801 |
2019-11-21 | 17.20 | 17.20 | 16.95 | 16.95 | 0 |
2019-11-20 | 17.35 | 17.35 | 17.00 | 17.20 | 57,997 |
2019-11-19 | 16.95 | 17.20 | 16.95 | 17.20 | 4,500 |
2019-11-18 | 17.00 | 17.00 | 16.95 | 16.95 | 511 |
2019-11-15 | 16.75 | 17.00 | 16.75 | 17.00 | 25,000 |
2019-11-14 | 16.55 | 16.80 | 16.55 | 16.75 | 111,099 |
2019-11-13 | 16.95 | 16.95 | 16.95 | 16.95 | 2,471 |
2019-11-12 | 17.00 | 17.00 | 16.95 | 16.95 | 0 |
2019-11-11 | 16.65 | 16.65 | 16.50 | 17.00 | 143,416 |
2019-11-08 | 17.00 | 17.00 | 17.00 | 17.00 | 20,000 |
2019-11-07 | 17.35 | 17.35 | 17.25 | 17.08 | 125,035 |
2019-11-06 | 16.05 | 17.00 | 16.00 | 16.95 | 231,735 |
2019-11-05 | 16.55 | 16.55 | 16.50 | 16.73 | 220,292 |
2019-11-04 | 16.88 | 16.95 | 16.88 | 16.95 | 86,010 |
2019-11-01 | 16.45 | 16.50 | 16.45 | 16.50 | 0 |
2019-10-31 | 16.45 | 16.50 | 16.45 | 16.50 | 156,435 |
2019-10-30 | 15.60 | 16.00 | 15.60 | 16.45 | 120,297 |
2019-10-29 | 15.60 | 15.60 | 15.60 | 15.15 | 405,260 |
2019-10-28 | 14.78 | 15.15 | 14.78 | 15.15 | 44,284 |
2019-10-25 | 14.78 | 14.78 | 14.78 | 14.78 | 43,930 |
2019-10-24 | 15.00 | 15.00 | 14.78 | 14.78 | 41,094 |
2019-10-23 | 15.13 | 15.13 | 15.00 | 15.00 | 1,618,724 |
2019-10-22 | 14.80 | 14.80 | 14.80 | 15.13 | 8,687 |
2019-10-21 | 15.00 | 15.45 | 15.00 | 15.13 | 601,389 |
2019-10-18 | 15.75 | 15.75 | 15.00 | 15.33 | 96,958 |
2019-10-17 | 15.10 | 15.10 | 15.10 | 15.45 | 760,332 |
2019-10-16 | 16.10 | 16.10 | 16.00 | 15.75 | 285,130 |
2019-10-15 | 15.90 | 16.25 | 15.90 | 16.75 | 123,200 |
2019-10-14 | 16.75 | 16.75 | 16.75 | 16.75 | 17,678 |
2019-10-11 | 16.00 | 16.00 | 16.00 | 16.75 | 68,678 |
2019-10-10 | 16.75 | 16.75 | 16.75 | 16.75 | 73,532 |
2019-10-09 | 16.70 | 16.75 | 16.70 | 16.75 | 0 |
2019-10-08 | 16.75 | 16.75 | 16.70 | 16.70 | 108,938 |
2019-10-07 | 16.85 | 16.85 | 16.75 | 16.75 | 33,601 |
2019-10-04 | 16.75 | 16.85 | 16.75 | 16.85 | 125,363 |
2019-10-03 | 17.00 | 17.00 | 17.00 | 16.75 | 191,733 |
2019-10-02 | 16.00 | 16.00 | 16.00 | 16.75 | 7,278 |
2019-10-01 | 16.00 | 16.00 | 16.00 | 16.50 | 75,568 |
2019-09-30 | 15.90 | 15.90 | 15.90 | 16.70 | 233,621 |
2019-09-27 | 16.00 | 16.00 | 16.00 | 16.75 | 201,038 |
2019-09-26 | 16.75 | 16.75 | 16.75 | 16.75 | 550 |
2019-09-25 | 16.75 | 16.75 | 16.75 | 16.75 | 67,199 |
2019-09-24 | 16.75 | 16.75 | 16.75 | 16.75 | 52,782 |
2019-09-23 | 16.85 | 16.85 | 16.75 | 16.75 | 22,703 |
2019-09-20 | 16.25 | 16.25 | 16.20 | 16.85 | 106,234 |
2019-09-19 | 16.75 | 16.75 | 16.75 | 16.75 | 2,724 |
2019-09-18 | 16.05 | 16.05 | 16.05 | 16.75 | 45,375 |
2019-09-17 | 16.55 | 16.55 | 16.55 | 16.70 | 195,351 |
2019-09-16 | 16.70 | 16.93 | 16.70 | 16.93 | 27,533 |
2019-09-13 | 16.05 | 16.10 | 16.05 | 16.70 | 181,947 |
2019-09-12 | 17.00 | 17.00 | 16.90 | 16.73 | 8,539 |
2019-09-11 | 15.55 | 16.05 | 15.55 | 16.38 | 40,141 |
2019-09-10 | 16.85 | 16.85 | 16.50 | 16.70 | 42,492 |
2019-09-09 | 16.40 | 16.40 | 16.38 | 16.38 | 185,000 |
2019-09-06 | 16.00 | 16.45 | 16.00 | 16.20 | 402,797 |
2019-09-05 | 17.20 | 17.20 | 17.20 | 16.50 | 65,043 |
2019-09-04 | 16.50 | 16.95 | 15.75 | 16.23 | 725,433 |
2019-09-03 | 18.75 | 19.50 | 18.00 | 18.50 | 903,942 |
2019-09-02 | 20.00 | 20.80 | 19.00 | 19.10 | 596,463 |
2019-08-30 | 17.00 | 20.00 | 17.00 | 16.90 | 425,722 |
2019-08-29 | 16.95 | 16.95 | 16.95 | 16.75 | 19,369 |
2019-08-28 | 14.95 | 15.95 | 14.95 | 16.75 | 388,644 |
2019-08-27 | 15.00 | 15.00 | 15.00 | 14.75 | 48,262 |
2019-08-23 | 14.00 | 14.00 | 14.00 | 14.25 | 76,080 |
2019-08-22 | 14.05 | 14.25 | 14.05 | 14.25 | 67,472 |
2019-08-21 | 14.45 | 14.45 | 14.45 | 14.05 | 21,437 |
2019-08-20 | 13.70 | 14.05 | 13.70 | 14.05 | 159,740 |
2019-08-19 | 13.33 | 13.70 | 13.33 | 13.70 | 59,812 |
2019-08-16 | 12.70 | 12.70 | 12.70 | 13.33 | 77,708 |
2019-08-15 | 13.25 | 13.25 | 13.25 | 13.25 | 189,215 |
2019-08-14 | 13.85 | 14.00 | 13.00 | 13.25 | 367,560 |
2019-08-13 | 13.40 | 13.40 | 13.40 | 13.50 | 119,473 |
2019-08-12 | 14.00 | 14.00 | 13.50 | 13.63 | 245,151 |
2019-08-09 | 14.90 | 14.90 | 14.05 | 14.48 | 192,192 |
2019-08-08 | 14.90 | 14.90 | 14.90 | 14.48 | 234,799 |
2019-08-07 | 14.80 | 15.10 | 14.80 | 15.10 | 58,301 |
2019-08-06 | 15.10 | 15.10 | 14.80 | 14.80 | 261,602 |
2019-08-05 | 15.05 | 15.05 | 14.75 | 15.10 | 219,006 |
2019-08-02 | 15.20 | 15.75 | 15.20 | 15.15 | 507,269 |
2019-08-01 | 14.50 | 14.50 | 14.40 | 14.70 | 707,840 |
2019-07-31 | 15.50 | 15.50 | 14.00 | 14.40 | 617,776 |
2019-07-30 | 15.80 | 15.80 | 15.45 | 15.75 | 466,977 |
2019-07-29 | 16.20 | 16.20 | 15.45 | 15.98 | 536,149 |
2019-07-26 | 17.08 | 17.08 | 17.08 | 17.08 | 76,319 |
2019-07-25 | 16.85 | 16.85 | 16.85 | 17.08 | 42,470 |
2019-07-24 | 16.90 | 16.90 | 16.85 | 17.73 | 32,851 |
2019-07-23 | 17.63 | 17.63 | 17.55 | 17.55 | 20,091 |
2019-07-22 | 16.90 | 16.90 | 16.85 | 17.63 | 37,776 |
2019-07-19 | 17.00 | 17.00 | 17.00 | 16.93 | 254,714 |
2019-07-18 | 17.50 | 17.50 | 17.30 | 16.98 | 472,974 |
2019-07-17 | 17.80 | 17.80 | 17.80 | 18.40 | 189,194 |
2019-07-16 | 18.25 | 18.25 | 18.25 | 18.25 | 7,637 |
2019-07-15 | 18.05 | 18.05 | 18.00 | 18.25 | 97,177 |
2019-07-12 | 18.38 | 18.38 | 18.38 | 18.38 | 51,913 |
2019-07-11 | 17.80 | 17.80 | 17.75 | 18.38 | 171,542 |
2019-07-10 | 18.13 | 18.38 | 18.13 | 18.38 | 65,220 |
2019-07-09 | 17.80 | 17.80 | 17.80 | 18.13 | 64,721 |
2019-07-08 | 18.45 | 18.45 | 17.85 | 18.08 | 1,028,342 |
2019-07-05 | 18.70 | 18.70 | 18.00 | 18.00 | 77,820 |
2019-07-04 | 18.85 | 18.85 | 18.70 | 18.23 | 69,869 |
2019-07-03 | 17.98 | 17.98 | 17.98 | 18.00 | 137,976 |
2019-07-02 | 18.75 | 18.75 | 18.75 | 17.98 | 83,238 |
2019-06-28 | 18.23 | 18.23 | 18.08 | 18.08 | 150,660 |
2019-06-27 | 18.13 | 18.23 | 18.13 | 18.23 | 67,447 |
2019-06-26 | 18.13 | 18.13 | 18.13 | 18.13 | 60,164 |
2019-06-25 | 18.15 | 18.15 | 18.13 | 18.13 | 87,070 |
2019-06-24 | 17.85 | 18.00 | 17.55 | 18.15 | 268,298 |
2019-06-21 | 17.20 | 17.85 | 17.20 | 17.20 | 314,656 |
2019-06-20 | 17.00 | 17.30 | 17.00 | 17.20 | 538,956 |
2019-06-19 | 17.00 | 17.00 | 16.00 | 16.40 | 956,627 |
2019-06-18 | 17.30 | 17.30 | 17.15 | 17.30 | 294,009 |
2019-06-17 | 18.75 | 18.75 | 17.50 | 17.45 | 758,842 |
2019-06-14 | 21.00 | 21.00 | 18.50 | 18.75 | 1,285,438 |
2019-06-13 | 21.60 | 21.60 | 21.60 | 21.50 | 790,137 |
2019-06-12 | 22.00 | 22.25 | 22.00 | 22.25 | 1,325,128 |
2019-06-11 | 25.90 | 25.90 | 20.00 | 22.00 | 2,875,142 |
2019-06-10 | 27.90 | 28.00 | 27.90 | 27.75 | 221,258 |
2019-06-07 | 28.00 | 28.00 | 28.00 | 27.25 | 136,024 |
2019-06-06 | 28.00 | 28.00 | 27.90 | 28.15 | 247,933 |
2019-06-05 | 28.00 | 28.30 | 27.00 | 28.15 | 975,799 |
2019-06-04 | 28.00 | 28.00 | 28.00 | 28.55 | 304,337 |
2019-05-31 | 28.40 | 28.40 | 28.40 | 28.40 | 103,466 |
2019-05-30 | 28.10 | 28.10 | 28.00 | 28.40 | 166,553 |
2019-05-29 | 27.90 | 28.00 | 27.20 | 27.65 | 583,196 |
2019-05-28 | 27.00 | 27.00 | 27.00 | 27.25 | 429,021 |
2019-05-24 | 26.10 | 26.10 | 26.00 | 26.75 | 65,312 |
2019-05-23 | 28.50 | 28.50 | 26.60 | 27.25 | 899,674 |
2019-05-22 | 29.20 | 29.90 | 29.10 | 29.00 | 604,612 |
2019-05-21 | 29.10 | 29.20 | 29.10 | 29.55 | 159,613 |
2019-05-20 | 29.00 | 29.10 | 29.00 | 29.75 | 158,069 |
2019-05-17 | 27.50 | 30.10 | 27.50 | 30.15 | 1,339,569 |
2019-05-16 | 28.00 | 28.00 | 28.00 | 27.55 | 76,599 |
2019-05-15 | 27.90 | 27.90 | 27.50 | 27.50 | 97,120 |
2019-05-14 | 27.50 | 27.90 | 27.50 | 27.50 | 424,810 |
2019-05-13 | 27.90 | 27.90 | 27.90 | 27.45 | 276,543 |
2019-05-10 | 25.80 | 27.50 | 25.80 | 26.70 | 833,842 |
2019-05-09 | 25.40 | 25.80 | 25.10 | 25.40 | 344,935 |
2019-05-08 | 25.00 | 25.00 | 24.20 | 24.75 | 213,241 |
2019-05-07 | 24.50 | 24.50 | 24.50 | 24.50 | 93,652 |
2019-05-03 | 24.10 | 24.30 | 24.10 | 24.50 | 413,259 |
2019-05-02 | 24.50 | 24.50 | 24.10 | 24.15 | 141,670 |
2019-05-01 | 24.20 | 24.20 | 24.20 | 24.55 | 106,199 |
2019-04-30 | 24.20 | 24.20 | 24.10 | 24.35 | 471,827 |
2019-04-29 | 24.10 | 24.10 | 24.10 | 24.35 | 131,230 |
2019-04-26 | 24.00 | 24.00 | 22.60 | 24.00 | 344,667 |
2019-04-25 | 24.00 | 24.00 | 24.00 | 23.50 | 258,004 |
2019-04-24 | 23.25 | 23.40 | 23.25 | 23.40 | 227,717 |
2019-04-23 | 23.00 | 24.00 | 23.00 | 23.25 | 561,126 |
2019-04-18 | 22.00 | 22.00 | 22.00 | 22.00 | 252,126 |
2019-04-17 | 21.30 | 21.50 | 21.30 | 21.25 | 806,396 |
2019-04-16 | 20.40 | 21.00 | 19.05 | 20.50 | 757,849 |
2019-04-15 | 21.00 | 21.50 | 21.00 | 20.45 | 298,073 |
2019-04-12 | 21.60 | 24.00 | 20.50 | 20.25 | 2,656,580 |
2019-04-11 | 17.00 | 21.40 | 17.00 | 20.85 | 3,031,892 |
2019-04-10 | 18.10 | 18.30 | 17.05 | 17.40 | 784,504 |
2019-04-09 | 18.05 | 18.10 | 18.05 | 18.30 | 612,289 |
2019-04-08 | 18.50 | 18.85 | 18.50 | 18.45 | 320,012 |
2019-04-05 | 17.95 | 17.95 | 17.95 | 17.75 | 377,790 |
2019-04-04 | 18.20 | 18.85 | 18.00 | 17.65 | 156,915 |
2019-04-03 | 18.50 | 19.05 | 17.85 | 18.28 | 954,769 |
2019-04-02 | 17.05 | 17.70 | 17.05 | 17.60 | 797,082 |
2019-04-01 | 16.05 | 16.05 | 16.05 | 16.55 | 226,715 |
2019-03-29 | 17.10 | 17.10 | 17.00 | 16.55 | 637,484 |
2019-03-28 | 16.90 | 17.10 | 16.90 | 17.10 | 156,369 |