Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 3.88 | 3.92 | 3.88 | 3.92 | 5,280 |
| 2024-04-25 | 3.91 | 3.92 | 3.82 | 3.92 | 90,973 |
| 2024-04-24 | 3.95 | 3.95 | 3.86 | 3.94 | 40,115 |
| 2024-04-23 | 3.96 | 3.96 | 3.92 | 3.92 | 112,839 |
| 2024-04-22 | 3.92 | 3.92 | 3.82 | 3.91 | 1,020,834 |
| 2024-04-19 | 3.84 | 3.91 | 3.74 | 3.91 | 62,865 |
| 2024-04-18 | 3.98 | 3.98 | 3.92 | 3.92 | 60,857 |
| 2024-04-17 | 3.94 | 3.94 | 3.84 | 3.90 | 69,353 |
| 2024-04-16 | 3.91 | 3.91 | 3.84 | 3.84 | 77,706 |
| 2024-04-15 | 3.97 | 3.97 | 3.87 | 3.91 | 50,027 |
| 2024-04-12 | 3.96 | 4.00 | 3.86 | 3.95 | 41,034 |
| 2024-04-11 | 3.99 | 3.99 | 3.92 | 3.92 | 77,788 |
| 2024-04-10 | 4.05 | 4.06 | 4.01 | 4.01 | 34,294 |
| 2024-04-09 | 3.98 | 3.98 | 3.88 | 3.98 | 9,639 |
| 2024-04-08 | 4.03 | 4.03 | 3.93 | 4.02 | 47,334 |
| 2024-04-05 | 4.03 | 4.03 | 3.93 | 4.03 | 45,293 |
| 2024-04-04 | 4.16 | 4.16 | 4.06 | 4.11 | 38,317 |
| 2024-04-03 | 4.03 | 4.15 | 3.93 | 4.15 | 41,322 |
| 2024-04-02 | 3.95 | 4.12 | 3.85 | 4.06 | 48,767 |
| 2024-04-01 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| 2024-03-29 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| 2024-03-28 | 3.91 | 3.97 | 3.81 | 3.97 | 57,017 |
| 2024-03-27 | 3.86 | 3.92 | 3.77 | 3.92 | 70,596 |
| 2024-03-26 | 4.02 | 4.02 | 3.85 | 3.85 | 30,923 |
| 2024-03-25 | 3.94 | 4.00 | 3.84 | 4.00 | 124,917 |
| 2024-03-22 | 4.11 | 4.14 | 4.08 | 4.14 | 39,877 |
| 2024-03-21 | 4.18 | 4.18 | 4.08 | 4.12 | 15,122 |
| 2024-03-20 | 4.10 | 4.11 | 4.10 | 4.11 | 23,268 |
| 2024-03-19 | 4.12 | 4.12 | 4.02 | 4.12 | 14,832 |
| 2024-03-18 | 4.12 | 4.17 | 4.01 | 4.11 | 18,003 |
| 2024-03-15 | 4.12 | 4.12 | 4.02 | 4.12 | 94,930 |
| 2024-03-14 | 4.23 | 4.23 | 4.15 | 4.15 | 13,214 |
| 2024-03-13 | 4.22 | 4.22 | 4.11 | 4.15 | 60,985 |
| 2024-03-12 | 4.24 | 4.24 | 4.13 | 4.24 | 5,554 |
| 2024-03-11 | 4.38 | 4.38 | 4.23 | 4.23 | 9,205 |
| 2024-03-08 | 4.36 | 4.36 | 4.25 | 4.36 | 49,557 |
| 2024-03-07 | 4.30 | 4.34 | 4.28 | 4.34 | 52,841 |
| 2024-03-06 | 4.23 | 4.29 | 4.13 | 4.29 | 26,182 |
| 2024-03-05 | 4.24 | 4.24 | 4.19 | 4.19 | 9,219 |
| 2024-03-04 | 4.32 | 4.32 | 4.21 | 4.26 | 26,288 |
| 2024-03-01 | 4.19 | 4.26 | 4.08 | 4.26 | 261,251 |
| 2024-02-29 | 4.25 | 4.26 | 4.20 | 4.20 | 52,232 |
| 2024-02-28 | 4.27 | 4.28 | 4.16 | 4.28 | 53,729 |
| 2024-02-27 | 4.24 | 4.28 | 4.13 | 4.28 | 37,645 |
| 2024-02-26 | 4.38 | 4.39 | 4.21 | 4.27 | 20,106 |
| 2024-02-23 | 4.48 | 4.50 | 4.31 | 4.42 | 174,095 |
| 2024-02-22 | 4.53 | 4.55 | 4.42 | 4.48 | 127,372 |
| 2024-02-21 | 4.16 | 4.48 | 4.06 | 4.48 | 225,982 |
| 2024-02-20 | 3.90 | 4.19 | 3.80 | 4.15 | 36,805 |
| 2024-02-19 | 3.90 | 3.90 | 3.80 | 3.90 | 36,049 |
| 2024-02-16 | 3.89 | 3.94 | 3.89 | 3.93 | 20,730 |
| 2024-02-15 | 3.80 | 3.92 | 3.70 | 3.92 | 36,504 |
| 2024-02-14 | 3.68 | 3.74 | 3.59 | 3.74 | 72,716 |
| 2024-02-13 | 3.77 | 3.77 | 3.67 | 3.71 | 8,972 |
| 2024-02-12 | 3.71 | 3.80 | 3.62 | 3.75 | 19,176 |
| 2024-02-09 | 3.72 | 3.72 | 3.63 | 3.67 | 18,713 |
| 2024-02-08 | 3.73 | 3.73 | 3.63 | 3.73 | 19,908 |
| 2024-02-07 | 3.71 | 3.74 | 3.71 | 3.74 | 30,655 |
| 2024-02-06 | 3.71 | 3.71 | 3.68 | 3.68 | 1,398 |
| 2024-02-05 | 3.70 | 3.70 | 3.61 | 3.65 | 20,725 |
| 2024-02-02 | 3.63 | 3.67 | 3.63 | 3.67 | 23,923 |
| 2024-02-01 | 3.79 | 3.80 | 3.64 | 3.64 | 17,334 |
| 2024-01-31 | 3.72 | 3.77 | 3.63 | 3.77 | 26,213 |
| 2024-01-30 | 3.75 | 3.75 | 3.66 | 3.69 | 88,447 |
| 2024-01-29 | 3.68 | 3.68 | 3.58 | 3.67 | 29,852 |
| 2024-01-26 | 3.58 | 3.67 | 3.58 | 3.67 | 8,525 |
| 2024-01-25 | 3.62 | 3.62 | 3.53 | 3.62 | 1,036 |
| 2024-01-24 | 3.61 | 3.63 | 3.52 | 3.62 | 10,803 |
| 2024-01-23 | 3.60 | 3.72 | 3.57 | 3.62 | 80,500 |
| 2024-01-22 | 3.53 | 3.58 | 3.44 | 3.53 | 16,966 |
| 2024-01-19 | 3.56 | 3.58 | 3.47 | 3.52 | 37,725 |
| 2024-01-18 | 3.45 | 3.57 | 3.43 | 3.57 | 75,255 |
| 2024-01-17 | 3.62 | 3.62 | 3.49 | 3.49 | 32,075 |
| 2024-01-16 | 3.62 | 3.62 | 3.58 | 3.59 | 63,006 |
| 2024-01-15 | 3.67 | 3.67 | 3.57 | 3.66 | 48,719 |
| 2024-01-12 | 3.64 | 3.67 | 3.55 | 3.67 | 9,786 |
| 2024-01-11 | 3.63 | 3.63 | 3.54 | 3.63 | 27,824 |
| 2024-01-10 | 3.69 | 3.69 | 3.61 | 3.61 | 7,728 |
| 2024-01-09 | 3.73 | 3.73 | 3.66 | 3.66 | 7,470 |
| 2024-01-08 | 3.78 | 3.78 | 3.65 | 3.76 | 37,865 |
| 2024-01-05 | 3.71 | 3.71 | 3.62 | 3.71 | 24,708 |
| 2024-01-04 | 3.71 | 3.73 | 3.71 | 3.72 | 32,429 |
| 2024-01-03 | 3.88 | 3.88 | 3.73 | 3.73 | 48,401 |
| 2024-01-02 | 3.81 | 3.81 | 3.81 | 3.81 | 0 |
| 2024-01-01 | 3.81 | 3.81 | 3.81 | 3.81 | 0 |
| 2023-12-29 | 3.78 | 3.81 | 3.69 | 3.81 | 46,333 |
| 2023-12-28 | 3.77 | 3.77 | 3.67 | 3.76 | 18,369 |
| 2023-12-27 | 3.72 | 3.74 | 3.63 | 3.74 | 26,411 |
| 2023-12-26 | 3.73 | 3.73 | 3.73 | 3.73 | 0 |
| 2023-12-25 | 3.73 | 3.73 | 3.73 | 3.73 | 0 |
| 2023-12-22 | 3.72 | 3.73 | 3.63 | 3.73 | 58,777 |
| 2023-12-21 | 3.72 | 3.72 | 3.63 | 3.70 | 19,752 |
| 2023-12-20 | 3.83 | 3.83 | 3.72 | 3.72 | 56,380 |
| 2023-12-19 | 3.74 | 3.77 | 3.64 | 3.77 | 29,258 |
| 2023-12-18 | 3.74 | 3.74 | 3.65 | 3.74 | 27,244 |
| 2023-12-15 | 3.75 | 3.87 | 3.65 | 3.76 | 49,044 |
| 2023-12-14 | 3.50 | 3.69 | 3.41 | 3.69 | 207,932 |
| 2023-12-13 | 3.45 | 3.45 | 3.36 | 3.44 | 33,056 |
| 2023-12-12 | 3.49 | 3.50 | 3.39 | 3.39 | 97,461 |
| 2023-12-11 | 3.53 | 3.53 | 3.44 | 3.47 | 23,890 |
| 2023-12-08 | 3.55 | 3.55 | 3.46 | 3.55 | 85,328 |
| 2023-12-07 | 3.56 | 3.56 | 3.47 | 3.55 | 118,397 |
| 2023-12-06 | 3.56 | 3.57 | 3.47 | 3.56 | 49,885 |
| 2023-12-05 | 3.49 | 3.52 | 3.40 | 3.52 | 99,298 |
| 2023-12-04 | 3.51 | 3.52 | 3.42 | 3.47 | 97,377 |
| 2023-12-01 | 3.63 | 3.65 | 3.55 | 3.55 | 144,323 |
| 2023-11-30 | 3.68 | 3.68 | 3.59 | 3.67 | 21,663 |
| 2023-11-29 | 3.62 | 3.62 | 3.53 | 3.62 | 79,204 |
| 2023-11-28 | 3.60 | 3.60 | 3.51 | 3.59 | 65,588 |
| 2023-11-27 | 3.65 | 3.65 | 3.56 | 3.59 | 24,727 |
| 2023-11-24 | 3.74 | 3.74 | 3.64 | 3.68 | 10,541 |
| 2023-11-23 | 3.74 | 3.74 | 3.64 | 3.73 | 13,434 |
| 2023-11-22 | 3.77 | 3.77 | 3.67 | 3.76 | 1,156 |
| 2023-11-21 | 3.83 | 3.83 | 3.77 | 3.77 | 45,377 |
| 2023-11-20 | 3.84 | 3.84 | 3.74 | 3.84 | 9,937 |
| 2023-11-17 | 3.82 | 3.82 | 3.82 | 3.82 | 2,273 |
| 2023-11-16 | 3.87 | 3.87 | 3.78 | 3.81 | 47,725 |
| 2023-11-15 | 3.80 | 3.91 | 3.71 | 3.85 | 74,839 |
| 2023-11-14 | 3.66 | 3.76 | 3.57 | 3.76 | 52,980 |
| 2023-11-13 | 3.67 | 3.67 | 3.58 | 3.66 | 13,681 |
| 2023-11-10 | 3.69 | 3.69 | 3.59 | 3.64 | 16,383 |
| 2023-11-09 | 3.67 | 3.68 | 3.63 | 3.68 | 91,528 |
| 2023-11-08 | 3.67 | 3.68 | 3.63 | 3.68 | 34,737 |
| 2023-11-07 | 3.56 | 3.66 | 3.47 | 3.61 | 71,113 |
| 2023-11-06 | 3.76 | 3.77 | 3.57 | 3.61 | 104,581 |
| 2023-11-03 | 3.70 | 3.88 | 3.70 | 3.87 | 103,404 |
| 2023-11-02 | 3.35 | 3.75 | 3.27 | 3.66 | 279,461 |
| 2023-11-01 | 3.61 | 3.61 | 3.52 | 3.56 | 180,180 |
| 2023-10-31 | 3.58 | 3.58 | 3.49 | 3.58 | 129,256 |
| 2023-10-30 | 3.51 | 3.61 | 3.43 | 3.46 | 34,291 |
| 2023-10-27 | 3.46 | 3.46 | 3.46 | 3.46 | 14,851 |
| 2023-10-26 | 3.48 | 3.48 | 3.41 | 3.46 | 42,653 |
| 2023-10-25 | 3.53 | 3.53 | 3.44 | 3.49 | 98,321 |
| 2023-10-24 | 3.47 | 3.51 | 3.39 | 3.51 | 85,521 |
| 2023-10-23 | 3.52 | 3.52 | 3.41 | 3.46 | 87,224 |
| 2023-10-20 | 3.53 | 3.53 | 3.44 | 3.49 | 153,982 |
| 2023-10-19 | 3.52 | 3.54 | 3.50 | 3.55 | 724,353 |
| 2023-10-18 | 3.59 | 3.60 | 3.50 | 3.55 | 95,572 |
| 2023-10-17 | 3.62 | 3.62 | 3.53 | 3.61 | 69,389 |
| 2023-10-16 | 3.64 | 3.64 | 3.55 | 3.63 | 38,147 |
| 2023-10-13 | 3.71 | 3.71 | 3.62 | 3.64 | 60,535 |
| 2023-10-12 | 3.85 | 3.85 | 3.74 | 3.74 | 44,764 |
| 2023-10-11 | 3.87 | 3.88 | 3.77 | 3.83 | 116,975 |
| 2023-10-10 | 3.78 | 3.90 | 3.69 | 3.90 | 103,484 |
| 2023-10-09 | 3.76 | 3.76 | 3.67 | 3.75 | 108,783 |
| 2023-10-06 | 3.76 | 3.76 | 3.66 | 3.76 | 57,921 |
| 2023-10-05 | 3.77 | 3.77 | 3.67 | 3.76 | 41,614 |
| 2023-10-04 | 3.81 | 3.81 | 3.71 | 3.74 | 56,214 |
| 2023-10-03 | 3.85 | 3.90 | 3.82 | 3.82 | 52,022 |
| 2023-10-02 | 3.88 | 3.92 | 3.78 | 3.80 | 115,029 |
| 2023-09-29 | 3.87 | 3.90 | 3.77 | 3.90 | 31,170 |
| 2023-09-28 | 3.76 | 3.81 | 3.76 | 3.81 | 110,126 |
| 2023-09-27 | 3.74 | 3.74 | 3.65 | 3.73 | 32,874 |
| 2023-09-26 | 3.76 | 3.76 | 3.66 | 3.75 | 48,922 |
| 2023-09-25 | 3.84 | 3.84 | 3.74 | 3.77 | 70,327 |
| 2023-09-22 | 3.92 | 3.92 | 3.82 | 3.87 | 83,635 |
| 2023-09-21 | 4.05 | 4.05 | 3.91 | 3.91 | 64,937 |
| 2023-09-20 | 4.06 | 4.06 | 4.01 | 4.01 | 56,655 |
| 2023-09-19 | 4.03 | 4.03 | 3.93 | 4.03 | 80,112 |
| 2023-09-18 | 4.05 | 4.05 | 3.95 | 4.05 | 61,811 |
| 2023-09-15 | 4.20 | 4.20 | 4.07 | 4.07 | 41,081 |
| 2023-09-14 | 4.26 | 4.26 | 4.15 | 4.18 | 99,845 |
| 2023-09-13 | 4.35 | 4.36 | 4.30 | 4.30 | 63,675 |
| 2023-09-12 | 4.40 | 4.40 | 4.38 | 4.38 | 79,465 |
| 2023-09-11 | 4.42 | 4.42 | 4.31 | 4.40 | 132,959 |
| 2023-09-08 | 4.36 | 4.38 | 4.25 | 4.38 | 32,916 |
| 2023-09-07 | 4.40 | 4.41 | 4.40 | 4.41 | 8,067 |
| 2023-09-06 | 4.37 | 4.38 | 4.26 | 4.38 | 78,492 |
| 2023-09-05 | 4.41 | 4.41 | 4.30 | 4.41 | 20,160 |
| 2023-09-04 | 4.41 | 4.41 | 4.30 | 4.41 | 41,917 |
| 2023-09-01 | 4.34 | 4.40 | 4.23 | 4.40 | 37,132 |
| 2023-08-31 | 4.17 | 4.33 | 4.06 | 4.33 | 147,262 |
| 2023-08-30 | 4.13 | 4.14 | 4.03 | 4.14 | 190,571 |
| 2023-08-29 | 4.13 | 4.19 | 4.02 | 4.13 | 42,410 |
| 2023-08-28 | 4.13 | 4.13 | 4.13 | 4.13 | 0 |
| 2023-08-25 | 4.15 | 4.15 | 4.05 | 4.13 | 29,410 |
| 2023-08-24 | 4.23 | 4.25 | 4.23 | 4.25 | 44,407 |
| 2023-08-23 | 4.19 | 4.24 | 4.08 | 4.24 | 260,130 |
| 2023-08-22 | 4.13 | 4.18 | 4.03 | 4.18 | 37,482 |
| 2023-08-21 | 4.10 | 4.10 | 4.00 | 4.10 | 99,914 |
| 2023-08-18 | 4.13 | 4.13 | 4.03 | 4.07 | 105,462 |
| 2023-08-17 | 4.09 | 4.11 | 3.99 | 4.11 | 314,427 |
| 2023-08-16 | 4.15 | 4.17 | 4.05 | 4.17 | 26,364 |
| 2023-08-15 | 4.25 | 4.27 | 4.15 | 4.26 | 109,755 |
| 2023-08-14 | 4.21 | 4.28 | 4.10 | 4.28 | 104,843 |
| 2023-08-11 | 4.24 | 4.25 | 4.14 | 4.19 | 68,455 |
| 2023-08-10 | 4.21 | 4.27 | 4.11 | 4.27 | 167,145 |
| 2023-08-09 | 4.15 | 4.20 | 4.04 | 4.20 | 100,745 |
| 2023-08-08 | 4.13 | 4.13 | 4.02 | 4.11 | 70,899 |
| 2023-08-07 | 4.29 | 4.29 | 4.16 | 4.16 | 145,700 |
| 2023-08-04 | 4.14 | 4.25 | 4.03 | 4.25 | 99,575 |
| 2023-08-03 | 4.59 | 4.59 | 4.19 | 4.19 | 203,392 |
| 2023-08-02 | 4.70 | 4.73 | 4.59 | 4.73 | 58,490 |
| 2023-08-01 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
| 2023-07-31 | 4.71 | 4.71 | 4.59 | 4.71 | 53,781 |
| 2023-07-28 | 4.71 | 4.71 | 4.59 | 4.69 | 19,428 |
| 2023-07-27 | 4.72 | 4.72 | 4.60 | 4.67 | 63,647 |
| 2023-07-26 | 4.69 | 4.69 | 4.57 | 4.65 | 59,166 |
| 2023-07-25 | 4.76 | 4.76 | 4.62 | 4.75 | 203,840 |
| 2023-07-24 | 4.82 | 4.82 | 4.80 | 4.80 | 24,590 |
| 2023-07-21 | 4.76 | 4.77 | 4.76 | 4.77 | 35,800 |
| 2023-07-20 | 4.72 | 4.77 | 4.70 | 4.77 | 196,830 |
| 2023-07-19 | 4.70 | 4.74 | 4.67 | 4.74 | 37,238 |
| 2023-07-18 | 4.59 | 4.65 | 4.58 | 4.65 | 13,097 |
| 2023-07-17 | 4.61 | 4.64 | 4.56 | 4.56 | 47,373 |
| 2023-07-14 | 4.59 | 4.62 | 4.59 | 4.60 | 35,782 |
| 2023-07-13 | 4.62 | 4.62 | 4.59 | 4.62 | 14,794 |
| 2023-07-12 | 4.54 | 4.64 | 4.54 | 4.64 | 27,162 |
| 2023-07-11 | 4.52 | 4.55 | 4.52 | 4.55 | 12,072 |
| 2023-07-10 | 4.60 | 4.60 | 4.56 | 4.56 | 994,201 |
| 2023-07-07 | 4.48 | 4.60 | 4.45 | 4.60 | 11,098 |
| 2023-07-06 | 4.48 | 4.49 | 4.42 | 4.49 | 37,407 |
| 2023-07-05 | 4.49 | 4.49 | 4.47 | 4.48 | 23,334 |
| 2023-07-04 | 4.54 | 4.54 | 4.47 | 4.47 | 8,128 |
| 2023-07-03 | 4.50 | 4.51 | 4.50 | 4.51 | 19,644 |
| 2023-06-30 | 4.40 | 4.48 | 4.40 | 4.48 | 17,610 |
| 2023-06-29 | 4.46 | 4.46 | 4.43 | 4.43 | 27,797 |
| 2023-06-28 | 4.40 | 4.42 | 4.40 | 4.42 | 113,662 |
| 2023-06-27 | 4.38 | 4.43 | 4.36 | 4.36 | 3,599 |
| 2023-06-26 | 4.38 | 4.38 | 4.28 | 4.34 | 101,986 |
| 2023-06-23 | 4.39 | 4.40 | 4.34 | 4.34 | 21,310 |
| 2023-06-22 | 4.39 | 4.39 | 4.35 | 4.35 | 12,328 |
| 2023-06-21 | 4.43 | 4.43 | 4.41 | 4.41 | 13,553 |
| 2023-06-20 | 4.47 | 4.52 | 4.45 | 4.45 | 26,945 |
| 2023-06-19 | 4.61 | 4.61 | 4.48 | 4.48 | 20,061 |
| 2023-06-16 | 4.59 | 4.59 | 4.56 | 4.56 | 33,246 |
| 2023-06-15 | 4.59 | 4.62 | 4.52 | 4.58 | 28,392 |
| 2023-06-14 | 4.60 | 4.60 | 4.60 | 4.60 | 11,472 |
| 2023-06-13 | 4.47 | 4.55 | 4.47 | 4.55 | 19,105 |
| 2023-06-12 | 4.50 | 4.50 | 4.47 | 4.47 | 22,498 |
| 2023-06-09 | 4.53 | 4.54 | 4.47 | 4.47 | 44,249 |
| 2023-06-08 | 4.57 | 4.57 | 4.55 | 4.57 | 50,519 |
| 2023-06-07 | 4.59 | 4.59 | 4.54 | 4.54 | 56,516 |
| 2023-06-06 | 4.58 | 4.59 | 4.56 | 4.56 | 56,832 |
| 2023-06-05 | 4.64 | 4.66 | 4.59 | 4.59 | 72,105 |
| 2023-06-02 | 4.50 | 4.61 | 4.50 | 4.61 | 56,814 |
| 2023-06-01 | 4.42 | 4.47 | 4.41 | 4.47 | 53,903 |
| 2023-05-31 | 4.65 | 4.65 | 4.45 | 4.45 | 163,072 |
| 2023-05-30 | 4.70 | 4.70 | 4.67 | 4.68 | 217,623 |
| 2023-05-29 | 4.69 | 4.69 | 4.69 | 4.69 | 0 |
| 2023-05-26 | 4.66 | 4.70 | 4.66 | 4.69 | 97,294 |
| 2023-05-25 | 4.70 | 4.72 | 4.69 | 4.69 | 83,290 |
| 2023-05-24 | 4.82 | 4.82 | 4.72 | 4.72 | 31,371 |
| 2023-05-23 | 4.82 | 4.82 | 4.79 | 4.79 | 30,994 |
| 2023-05-22 | 4.80 | 4.81 | 4.75 | 4.81 | 55,206 |
| 2023-05-19 | 4.77 | 4.88 | 4.77 | 4.88 | 20,567 |
| 2023-05-18 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
| 2023-05-17 | 4.80 | 4.80 | 4.71 | 4.78 | 17,961 |
| 2023-05-16 | 4.81 | 4.81 | 4.76 | 4.76 | 72,382 |
| 2023-05-15 | 4.83 | 4.86 | 4.83 | 4.83 | 26,495 |
| 2023-05-12 | 4.81 | 4.81 | 4.80 | 4.80 | 149,487 |
| 2023-05-11 | 4.90 | 4.90 | 4.83 | 4.83 | 532,738 |
| 2023-05-10 | 4.90 | 4.90 | 4.88 | 4.88 | 6,423 |
| 2023-05-09 | 4.93 | 4.93 | 4.88 | 4.88 | 126,053 |
| 2023-05-08 | 4.81 | 4.81 | 4.81 | 4.81 | 0 |
| 2023-05-05 | 4.85 | 4.85 | 4.81 | 4.81 | 34,001 |
| 2023-05-04 | 4.91 | 4.91 | 4.83 | 4.83 | 75,712 |
| 2023-05-03 | 4.81 | 4.86 | 4.79 | 4.86 | 491,940 |
| 2023-05-02 | 5.00 | 5.00 | 4.67 | 4.67 | 87,652 |
| 2023-05-01 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
| 2023-04-28 | 4.96 | 4.98 | 4.91 | 4.98 | 27,245 |
| 2023-04-27 | 4.91 | 4.93 | 4.86 | 4.93 | 14,956 |
| 2023-04-26 | 5.00 | 5.00 | 4.91 | 4.91 | 31,254 |
| 2023-04-25 | 5.06 | 5.06 | 5.04 | 5.04 | 36,103 |
| 2023-04-24 | 5.10 | 5.10 | 5.05 | 5.05 | 66,620 |
| 2023-04-21 | 5.06 | 5.06 | 4.99 | 5.06 | 65,205 |
| 2023-04-20 | 5.08 | 5.08 | 5.03 | 5.04 | 42,518 |
| 2023-04-19 | 5.10 | 5.12 | 5.07 | 5.07 | 18,404 |
| 2023-04-18 | 5.10 | 5.13 | 5.02 | 5.08 | 44,225 |
| 2023-04-17 | 5.07 | 5.10 | 5.07 | 5.10 | 19,669 |
| 2023-04-14 | 5.00 | 5.06 | 5.00 | 5.05 | 38,992 |
| 2023-04-13 | 5.01 | 5.06 | 5.01 | 5.03 | 33,958 |
| 2023-04-12 | 5.05 | 5.06 | 5.03 | 5.06 | 79,870 |
| 2023-04-11 | 5.00 | 5.00 | 4.96 | 4.98 | 61,686 |
| 2023-04-10 | 4.93 | 4.93 | 4.93 | 4.93 | 0 |
| 2023-04-07 | 4.93 | 4.93 | 4.93 | 4.93 | 0 |
| 2023-04-06 | 4.95 | 4.95 | 4.93 | 4.93 | 28,303 |
| 2023-04-05 | 5.06 | 5.08 | 4.92 | 4.92 | 38,667 |
| 2023-04-04 | 5.23 | 5.23 | 5.07 | 5.07 | 20,574 |
| 2023-04-03 | 5.20 | 5.20 | 5.15 | 5.15 | 16,891 |
| 2023-03-31 | 5.20 | 5.20 | 5.18 | 5.19 | 31,967 |
| 2023-03-30 | 5.10 | 5.15 | 5.10 | 5.15 | 48,985 |
| 2023-03-29 | 4.99 | 5.11 | 4.99 | 5.11 | 28,986 |
| 2023-03-28 | 5.03 | 5.06 | 4.99 | 4.99 | 45,994 |
| 2023-03-27 | 5.03 | 5.08 | 5.01 | 5.01 | 40,155 |
| 2023-03-24 | 5.07 | 5.08 | 4.97 | 5.03 | 91,642 |
| 2023-03-23 | 5.08 | 5.14 | 4.99 | 5.06 | 205,684 |
| 2023-03-22 | 5.41 | 5.42 | 5.33 | 5.33 | 273,569 |
| 2023-03-21 | 5.25 | 5.35 | 5.25 | 5.35 | 84,601 |
| 2023-03-20 | 5.29 | 5.34 | 5.12 | 5.34 | 25,580 |
| 2023-03-17 | 5.55 | 5.55 | 5.27 | 5.27 | 27,059 |
| 2023-03-16 | 5.35 | 5.46 | 5.25 | 5.32 | 104,582 |
| 2023-03-15 | 5.45 | 5.58 | 5.18 | 5.31 | 69,547 |
| 2023-03-14 | 5.50 | 5.50 | 5.35 | 5.42 | 89,003 |
| 2023-03-13 | 5.70 | 5.70 | 5.42 | 5.42 | 289,985 |
| 2023-03-10 | 5.76 | 5.76 | 5.61 | 5.61 | 60,928 |
| 2023-03-09 | 5.79 | 5.79 | 5.77 | 5.77 | 30,416 |
| 2023-03-08 | 5.83 | 5.84 | 5.77 | 5.77 | 19,687 |
| 2023-03-07 | 5.87 | 5.87 | 5.85 | 5.85 | 47,956 |
| 2023-03-06 | 5.86 | 5.91 | 5.86 | 5.91 | 50,643 |
| 2023-03-03 | 5.81 | 5.83 | 5.81 | 5.82 | 60,037 |
| 2023-03-02 | 5.85 | 5.85 | 5.76 | 5.84 | 19,125 |
| 2023-03-01 | 5.70 | 5.77 | 5.70 | 5.77 | 57,165 |
| 2023-02-28 | 5.70 | 5.70 | 5.55 | 5.70 | 46,275 |
| 2023-02-27 | 5.61 | 5.65 | 5.55 | 5.65 | 67,106 |
| 2023-02-24 | 5.62 | 5.62 | 5.60 | 5.61 | 27,087 |
| 2023-02-23 | 5.60 | 5.64 | 5.60 | 5.64 | 49,834 |
| 2023-02-22 | 5.65 | 5.65 | 5.54 | 5.61 | 87,596 |
| 2023-02-21 | 5.90 | 5.90 | 5.59 | 5.66 | 95,892 |
| 2023-02-20 | 5.90 | 5.91 | 5.83 | 5.83 | 43,943 |
| 2023-02-17 | 5.86 | 5.87 | 5.86 | 5.86 | 1,093 |
| 2023-02-16 | 5.96 | 5.96 | 5.92 | 5.92 | 19,489 |
| 2023-02-15 | 5.81 | 5.85 | 5.77 | 5.85 | 27,575 |
| 2023-02-14 | 5.79 | 5.81 | 5.79 | 5.79 | 38,480 |
| 2023-02-13 | 5.81 | 5.83 | 5.81 | 5.81 | 36,135 |
| 2023-02-10 | 5.81 | 5.84 | 5.79 | 5.79 | 26,327 |
| 2023-02-09 | 6.00 | 6.00 | 5.85 | 5.85 | 76,088 |
| 2023-02-08 | 5.83 | 5.92 | 5.76 | 5.83 | 29,477 |
| 2023-02-07 | 5.95 | 5.95 | 5.85 | 5.85 | 69,349 |
| 2023-02-06 | 6.27 | 6.27 | 5.85 | 5.93 | 248,563 |
| 2023-02-03 | 6.38 | 6.40 | 6.32 | 6.40 | 37,976 |
| 2023-02-02 | 6.38 | 6.39 | 6.28 | 6.36 | 108,855 |
| 2023-02-01 | 6.27 | 6.39 | 6.27 | 6.39 | 39,744 |
| 2023-01-31 | 6.27 | 6.28 | 6.27 | 6.28 | 55,992 |
| 2023-01-30 | 6.35 | 6.35 | 6.30 | 6.30 | 35,723 |
| 2023-01-27 | 6.32 | 6.32 | 6.32 | 6.32 | 38,846 |
| 2023-01-26 | 6.30 | 6.37 | 6.30 | 6.32 | 18,446 |
| 2023-01-25 | 6.46 | 6.46 | 6.32 | 6.32 | 85,952 |
| 2023-01-24 | 6.45 | 6.46 | 6.45 | 6.45 | 24,566 |
| 2023-01-23 | 6.50 | 6.50 | 6.42 | 6.42 | 42,805 |
| 2023-01-20 | 6.39 | 6.39 | 6.35 | 6.39 | 9,212 |
| 2023-01-19 | 6.52 | 6.52 | 6.43 | 6.44 | 22,020 |
| 2023-01-18 | 6.46 | 6.52 | 6.45 | 6.52 | 152,650 |
| 2023-01-17 | 6.59 | 6.59 | 6.52 | 6.52 | 46,059 |
| 2023-01-16 | 6.42 | 6.51 | 6.42 | 6.51 | 214,506 |
| 2023-01-13 | 6.42 | 6.44 | 6.42 | 6.42 | 46,748 |
| 2023-01-12 | 6.38 | 6.39 | 6.38 | 6.39 | 16,948 |
| 2023-01-11 | 6.32 | 6.41 | 6.32 | 6.41 | 50,750 |
| 2023-01-10 | 6.46 | 6.46 | 6.38 | 6.38 | 10,334 |
| 2023-01-09 | 6.46 | 6.46 | 6.45 | 6.45 | 44,301 |
| 2023-01-06 | 6.33 | 6.34 | 6.33 | 6.34 | 29,997 |
| 2023-01-05 | 6.22 | 6.33 | 6.16 | 6.33 | 15,045 |
| 2023-01-04 | 6.29 | 6.29 | 6.23 | 6.25 | 31,718 |
| 2023-01-03 | 6.10 | 6.13 | 6.10 | 6.13 | 16,821 |
| 2023-01-02 | 6.09 | 6.09 | 6.09 | 6.09 | 0 |
| 2022-12-30 | 6.09 | 6.09 | 6.07 | 6.09 | 10,842 |
| 2022-12-29 | 6.03 | 6.09 | 6.01 | 6.09 | 27,083 |
| 2022-12-28 | 6.04 | 6.04 | 6.04 | 6.04 | 40,170 |
| 2022-12-27 | 5.99 | 5.99 | 5.99 | 5.99 | 0 |
| 2022-12-26 | 5.99 | 5.99 | 5.99 | 5.99 | 0 |
| 2022-12-23 | 5.96 | 6.04 | 5.96 | 5.99 | 59,982 |
| 2022-12-22 | 6.05 | 6.12 | 5.97 | 5.97 | 28,971 |
| 2022-12-21 | 5.95 | 6.03 | 5.95 | 6.03 | 43,697 |
| 2022-12-20 | 6.02 | 6.02 | 5.94 | 5.94 | 18,482 |
| 2022-12-19 | 5.98 | 6.02 | 5.98 | 6.02 | 28,917 |
| 2022-12-16 | 5.98 | 5.99 | 5.97 | 5.99 | 92,626 |
| 2022-12-15 | 6.10 | 6.15 | 6.03 | 6.03 | 33,235 |
| 2022-12-14 | 6.15 | 6.39 | 6.15 | 6.15 | 21,046 |
| 2022-12-13 | 6.14 | 6.37 | 6.14 | 6.19 | 44,093 |
| 2022-12-12 | 6.32 | 6.32 | 6.14 | 6.14 | 7,904 |
| 2022-12-09 | 6.10 | 6.22 | 6.10 | 6.22 | 35,664 |
| 2022-12-08 | 6.15 | 6.31 | 6.04 | 6.12 | 66,298 |
| 2022-12-07 | 6.38 | 6.38 | 6.18 | 6.18 | 56,128 |
| 2022-12-06 | 6.40 | 6.40 | 6.30 | 6.31 | 5,080 |
| 2022-12-05 | 6.45 | 6.45 | 6.40 | 6.32 | 10,795 |
| 2022-12-02 | 6.36 | 6.39 | 6.30 | 6.39 | 57,344 |
| 2022-12-01 | 6.38 | 6.38 | 6.27 | 6.36 | 18,646 |
| 2022-11-30 | 6.40 | 6.40 | 6.32 | 6.32 | 27,404 |
| 2022-11-29 | 6.40 | 6.40 | 6.25 | 6.34 | 22,225 |
| 2022-11-28 | 6.41 | 6.41 | 6.27 | 6.27 | 30,266 |
| 2022-11-25 | 6.49 | 6.49 | 6.36 | 6.40 | 9,100 |
| 2022-11-24 | 6.50 | 6.50 | 6.43 | 6.43 | 65,007 |
| 2022-11-23 | 6.39 | 6.41 | 6.39 | 6.40 | 45,234 |
| 2022-11-22 | 6.50 | 6.50 | 6.34 | 6.34 | 301,960 |
| 2022-11-21 | 6.39 | 6.39 | 6.34 | 6.34 | 126,274 |
| 2022-11-18 | 6.45 | 6.50 | 6.39 | 6.39 | 91,967 |
| 2022-11-17 | 6.52 | 6.65 | 6.41 | 6.41 | 9,056 |
| 2022-11-16 | 6.63 | 6.63 | 6.39 | 6.48 | 33,598 |
| 2022-11-15 | 6.68 | 6.73 | 6.54 | 6.63 | 31,139 |
| 2022-11-14 | 6.82 | 6.82 | 6.72 | 6.72 | 29,571 |
| 2022-11-11 | 6.87 | 6.87 | 6.68 | 6.78 | 13,771 |
| 2022-11-10 | 6.64 | 6.77 | 6.56 | 6.77 | 18,554 |
| 2022-11-09 | 6.65 | 6.65 | 6.54 | 6.63 | 58,237 |
| 2022-11-08 | 6.45 | 6.58 | 6.45 | 6.58 | 91,375 |
| 2022-11-07 | 6.41 | 6.45 | 6.30 | 6.45 | 64,827 |
| 2022-11-04 | 6.18 | 6.41 | 6.18 | 6.41 | 55,884 |
| 2022-11-03 | 6.63 | 6.63 | 6.14 | 6.31 | 109,074 |
| 2022-11-02 | 6.53 | 6.57 | 6.53 | 6.55 | 23,109 |
| 2022-11-01 | 6.61 | 6.61 | 6.54 | 6.54 | 89,278 |
| 2022-10-31 | 6.51 | 6.51 | 6.42 | 6.50 | 20,686 |
| 2022-10-28 | 6.51 | 6.54 | 6.34 | 6.44 | 102,736 |
| 2022-10-27 | 6.50 | 6.55 | 6.46 | 6.46 | 28,912 |
| 2022-10-26 | 6.36 | 6.56 | 6.36 | 6.56 | 60,035 |
| 2022-10-25 | 6.41 | 6.47 | 6.41 | 6.47 | 123,211 |
| 2022-10-24 | 6.50 | 6.50 | 6.39 | 6.40 | 19,694 |
| 2022-10-21 | 6.29 | 6.34 | 6.24 | 6.32 | 37,319 |
| 2022-10-20 | 6.35 | 6.45 | 6.30 | 6.35 | 16,320 |
| 2022-10-19 | 6.40 | 6.48 | 6.40 | 6.40 | 28,576 |
| 2022-10-18 | 6.27 | 6.39 | 6.27 | 6.39 | 40,810 |
| 2022-10-17 | 6.33 | 6.33 | 6.22 | 6.31 | 22,669 |
| 2022-10-14 | 6.22 | 6.37 | 6.22 | 6.24 | 42,238 |
| 2022-10-13 | 6.09 | 6.25 | 6.01 | 6.25 | 68,549 |
| 2022-10-12 | 6.21 | 6.22 | 6.12 | 6.12 | 28,141 |
| 2022-10-11 | 6.21 | 6.33 | 6.15 | 6.15 | 354,214 |
| 2022-10-10 | 6.22 | 6.28 | 6.18 | 6.28 | 64,511 |
| 2022-10-07 | 6.45 | 6.45 | 6.21 | 6.21 | 21,987 |
| 2022-10-06 | 6.40 | 6.44 | 6.35 | 6.35 | 37,026 |
| 2022-10-05 | 6.51 | 6.51 | 6.36 | 6.36 | 35,126 |
| 2022-10-04 | 6.41 | 6.42 | 6.40 | 6.42 | 28,068 |
| 2022-10-03 | 6.17 | 6.31 | 5.92 | 6.31 | 72,523 |
| 2022-09-30 | 6.18 | 6.40 | 6.18 | 6.31 | 46,006 |
| 2022-09-29 | 6.45 | 6.49 | 6.19 | 6.19 | 65,020 |
| 2022-09-28 | 6.40 | 6.44 | 6.28 | 6.44 | 38,705 |
| 2022-09-27 | 6.46 | 6.49 | 6.40 | 6.40 | 22,188 |
| 2022-09-26 | 6.48 | 6.50 | 6.35 | 6.43 | 30,807 |
| 2022-09-23 | 6.68 | 6.70 | 6.42 | 6.42 | 49,612 |
| 2022-09-22 | 6.61 | 6.74 | 6.61 | 6.74 | 25,666 |
| 2022-09-21 | 6.70 | 6.70 | 6.65 | 6.69 | 37,195 |
| 2022-09-20 | 6.61 | 6.76 | 6.61 | 6.71 | 299,840 |
| 2022-09-19 | 6.67 | 6.67 | 6.67 | 6.67 | 0 |
| 2022-09-16 | 6.69 | 6.69 | 6.56 | 6.67 | 102,924 |
| 2022-09-15 | 6.87 | 6.87 | 6.70 | 6.70 | 31,094 |
| 2022-09-14 | 6.96 | 6.96 | 6.73 | 6.73 | 96,701 |
| 2022-09-13 | 7.20 | 7.20 | 6.94 | 6.94 | 25,669 |
| 2022-09-12 | 7.24 | 7.24 | 7.06 | 7.15 | 40,729 |
| 2022-09-09 | 7.01 | 7.10 | 7.01 | 7.10 | 2,545 |
| 2022-09-08 | 7.08 | 7.10 | 6.98 | 7.08 | 29,420 |
| 2022-09-07 | 7.06 | 7.08 | 7.06 | 7.06 | 18,469 |
| 2022-09-06 | 7.04 | 7.11 | 7.04 | 7.07 | 51,721 |
| 2022-09-05 | 7.06 | 7.14 | 7.02 | 7.05 | 21,446 |
| 2022-09-02 | 7.02 | 7.14 | 7.02 | 7.09 | 484,703 |
| 2022-09-01 | 7.01 | 7.23 | 6.98 | 7.01 | 75,546 |
| 2022-08-31 | 7.15 | 7.23 | 7.14 | 7.23 | 48,586 |
| 2022-08-30 | 7.25 | 7.25 | 7.13 | 7.13 | 17,319 |
| 2022-08-29 | 7.17 | 7.17 | 7.17 | 7.17 | 0 |
| 2022-08-26 | 7.27 | 7.27 | 7.17 | 7.17 | 43,615 |
| 2022-08-25 | 7.30 | 7.34 | 7.23 | 7.23 | 21,958 |
| 2022-08-24 | 7.31 | 7.33 | 7.20 | 7.20 | 39,640 |
| 2022-08-23 | 7.28 | 7.49 | 7.28 | 7.35 | 19,794 |
| 2022-08-22 | 7.59 | 7.59 | 7.32 | 7.32 | 51,400 |
| 2022-08-19 | 7.70 | 7.70 | 7.62 | 7.62 | 23,845 |
| 2022-08-18 | 7.61 | 7.70 | 7.61 | 7.61 | 27,830 |
| 2022-08-17 | 7.81 | 7.85 | 7.62 | 7.62 | 55,174 |
| 2022-08-16 | 7.72 | 7.85 | 7.72 | 7.85 | 105,592 |
| 2022-08-15 | 7.95 | 7.95 | 7.67 | 7.67 | 38,540 |
| 2022-08-12 | 7.75 | 7.81 | 7.75 | 7.81 | 54,605 |
| 2022-08-11 | 7.69 | 7.81 | 7.69 | 7.69 | 108,073 |
| 2022-08-10 | 7.60 | 7.67 | 7.46 | 7.67 | 133,773 |
| 2022-08-09 | 7.67 | 7.79 | 7.57 | 7.57 | 57,356 |
| 2022-08-08 | 7.77 | 7.77 | 7.64 | 7.66 | 53,477 |
| 2022-08-05 | 7.83 | 7.83 | 7.66 | 7.66 | 92,793 |
| 2022-08-04 | 7.58 | 7.87 | 7.57 | 7.75 | 305,692 |
| 2022-08-03 | 7.45 | 7.64 | 7.31 | 7.53 | 187,956 |
| 2022-08-02 | 7.25 | 7.25 | 7.11 | 7.20 | 145,163 |
| 2022-08-01 | 7.36 | 7.36 | 7.36 | 7.36 | 0 |
| 2022-07-29 | 7.20 | 7.36 | 7.20 | 7.36 | 37,087 |
| 2022-07-28 | 7.10 | 7.24 | 7.10 | 7.14 | 10,773 |
| 2022-07-27 | 7.16 | 7.16 | 7.07 | 7.11 | 23,771 |
| 2022-07-26 | 7.08 | 7.15 | 7.06 | 7.06 | 18,829 |
| 2022-07-25 | 7.10 | 7.14 | 7.05 | 7.14 | 69,707 |
| 2022-07-22 | 7.13 | 7.13 | 7.07 | 7.07 | 37,802 |
| 2022-07-21 | 6.95 | 7.07 | 6.95 | 7.06 | 43,655 |
| 2022-07-20 | 6.95 | 7.04 | 6.87 | 7.03 | 43,204 |
| 2022-07-19 | 6.67 | 6.93 | 6.67 | 6.93 | 41,336 |
| 2022-07-18 | 6.85 | 6.85 | 6.73 | 6.82 | 18,929 |
| 2022-07-15 | 6.65 | 6.69 | 6.65 | 6.67 | 24,221 |
| 2022-07-14 | 6.69 | 6.76 | 6.57 | 6.57 | 50,274 |
| 2022-07-13 | 6.69 | 6.78 | 6.65 | 6.68 | 54,894 |
| 2022-07-12 | 6.63 | 6.66 | 6.49 | 6.66 | 165,657 |
| 2022-07-11 | 6.77 | 6.78 | 6.61 | 6.69 | 31,580 |
| 2022-07-08 | 6.79 | 6.79 | 6.63 | 6.72 | 29,702 |
| 2022-07-07 | 6.53 | 6.67 | 6.50 | 6.67 | 30,784 |
| 2022-07-06 | 6.58 | 6.58 | 6.52 | 6.52 | 18,498 |
| 2022-07-05 | 6.66 | 6.75 | 6.43 | 6.52 | 115,314 |
| 2022-07-04 | 6.73 | 6.73 | 6.61 | 6.65 | 221,798 |
| 2022-07-01 | 6.65 | 6.67 | 6.55 | 6.55 | 33,089 |
| 2022-06-30 | 6.70 | 6.70 | 6.55 | 6.64 | 207,987 |
| 2022-06-29 | 6.90 | 6.95 | 6.84 | 6.84 | 63,518 |
| 2022-06-28 | 6.80 | 6.95 | 6.80 | 6.85 | 49,727 |
| 2022-06-27 | 6.81 | 6.96 | 6.81 | 6.86 | 31,146 |
| 2022-06-24 | 6.74 | 6.80 | 6.66 | 6.80 | 119,225 |
| 2022-06-23 | 6.79 | 6.79 | 6.63 | 6.63 | 124,029 |
| 2022-06-22 | 6.86 | 6.88 | 6.77 | 6.77 | 1,091,307 |
| 2022-06-21 | 7.01 | 7.05 | 7.01 | 7.05 | 25,591 |
| 2022-06-20 | 7.10 | 7.10 | 6.94 | 6.94 | 42,350 |
| 2022-06-17 | 6.88 | 7.04 | 6.88 | 7.03 | 115,055 |
| 2022-06-16 | 7.01 | 7.21 | 6.91 | 6.91 | 144,489 |
| 2022-06-15 | 7.01 | 7.27 | 7.01 | 7.27 | 67,344 |
| 2022-06-14 | 7.18 | 7.26 | 7.11 | 7.11 | 50,613 |
| 2022-06-13 | 7.35 | 7.50 | 7.12 | 7.12 | 109,312 |
| 2022-06-10 | 7.65 | 7.65 | 7.35 | 7.35 | 47,301 |
| 2022-06-09 | 7.55 | 7.62 | 7.44 | 7.44 | 91,956 |
| 2022-06-08 | 7.68 | 7.68 | 7.53 | 7.53 | 33,919 |
| 2022-06-07 | 7.75 | 7.75 | 7.59 | 7.59 | 61,646 |
| 2022-06-06 | 7.42 | 7.42 | 7.42 | 7.42 | 0 |
| 2022-06-03 | 7.42 | 7.42 | 7.42 | 7.42 | 0 |
| 2022-06-02 | 7.42 | 7.42 | 7.42 | 7.42 | 0 |
| 2022-06-01 | 7.35 | 7.42 | 7.28 | 7.42 | 75,350 |
| 2022-05-31 | 7.45 | 7.45 | 7.30 | 7.30 | 114,605 |
| 2022-05-30 | 7.24 | 7.28 | 7.24 | 7.28 | 66,329 |
| 2022-05-27 | 7.10 | 7.22 | 7.10 | 7.22 | 88,226 |
| 2022-05-26 | 6.98 | 6.98 | 6.98 | 6.98 | 0 |
| 2022-05-25 | 7.05 | 7.05 | 6.90 | 6.98 | 14,198 |
| 2022-05-24 | 7.10 | 7.11 | 6.94 | 6.94 | 21,509 |
| 2022-05-23 | 7.18 | 7.18 | 7.09 | 7.09 | 28,624 |
| 2022-05-20 | 6.99 | 7.07 | 6.99 | 7.06 | 38,417 |
| 2022-05-19 | 7.20 | 7.20 | 6.82 | 6.91 | 91,176 |
| 2022-05-18 | 7.25 | 7.25 | 7.12 | 7.12 | 39,121 |
| 2022-05-17 | 7.20 | 7.25 | 7.13 | 7.15 | 943,158 |
| 2022-05-16 | 7.20 | 7.20 | 6.88 | 7.16 | 411,810 |
| 2022-05-13 | 7.17 | 7.17 | 7.14 | 7.14 | 87,167 |
| 2022-05-12 | 6.96 | 7.02 | 6.84 | 7.02 | 116,150 |
| 2022-05-11 | 6.79 | 6.97 | 6.78 | 6.97 | 740,755 |
| 2022-05-10 | 6.96 | 6.96 | 6.78 | 6.78 | 21,437 |
| 2022-05-09 | 6.96 | 6.96 | 6.77 | 6.77 | 74,498 |
| 2022-05-06 | 6.90 | 6.98 | 6.88 | 6.98 | 69,306 |
| 2022-05-05 | 7.01 | 7.12 | 6.91 | 6.91 | 100,803 |
| 2022-05-04 | 6.88 | 6.93 | 6.88 | 6.93 | 756,212 |
| 2022-05-03 | 7.03 | 7.03 | 6.90 | 6.90 | 393,640 |
| 2022-05-02 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
| 2022-04-29 | 7.05 | 7.05 | 6.93 | 6.93 | 35,553 |
| 2022-04-28 | 7.01 | 7.01 | 6.86 | 6.86 | 378,635 |
| 2022-04-27 | 6.75 | 6.82 | 6.74 | 6.82 | 55,628 |
| 2022-04-26 | 6.90 | 6.99 | 6.78 | 6.78 | 74,407 |
| 2022-04-25 | 7.05 | 7.05 | 6.90 | 6.99 | 35,361 |
| 2022-04-22 | 7.20 | 7.23 | 7.11 | 7.11 | 66,334 |
| 2022-04-21 | 7.08 | 7.21 | 7.03 | 7.21 | 21,956 |
| 2022-04-20 | 7.05 | 7.05 | 6.95 | 7.04 | 348,879 |
| 2022-04-19 | 7.01 | 7.01 | 6.86 | 6.95 | 31,856 |
| 2022-04-18 | 6.84 | 6.84 | 6.84 | 6.84 | 0 |
| 2022-04-15 | 6.84 | 6.84 | 6.84 | 6.84 | 0 |
| 2022-04-14 | 6.84 | 6.87 | 6.84 | 6.84 | 64,619 |
| 2022-04-13 | 6.86 | 6.86 | 6.73 | 6.82 | 44,691 |
| 2022-04-12 | 6.95 | 6.95 | 6.77 | 6.81 | 623,995 |
| 2022-04-11 | 6.92 | 6.92 | 6.88 | 6.88 | 51,608 |
| 2022-04-08 | 6.96 | 6.96 | 6.88 | 6.88 | 33,002 |
| 2022-04-07 | 6.80 | 6.85 | 6.69 | 6.85 | 60,896 |
| 2022-04-06 | 7.38 | 7.38 | 6.95 | 7.05 | 140,002 |
| 2022-04-05 | 7.51 | 7.56 | 7.22 | 7.22 | 144,493 |
| 2022-04-04 | 7.55 | 7.55 | 7.46 | 7.46 | 72,126 |
| 2022-04-01 | 7.45 | 7.50 | 7.41 | 7.50 | 67,452 |
| 2022-03-31 | 7.68 | 7.68 | 7.48 | 7.48 | 76,107 |
| 2022-03-30 | 7.73 | 7.73 | 7.58 | 7.58 | 76,215 |
| 2022-03-29 | 7.38 | 7.68 | 7.38 | 7.68 | 58,754 |
| 2022-03-28 | 7.83 | 7.83 | 7.43 | 7.43 | 65,949 |
| 2022-03-25 | 7.53 | 7.53 | 7.38 | 7.38 | 40,437 |
| 2022-03-24 | 7.53 | 7.63 | 7.48 | 7.48 | 32,627 |
| 2022-03-23 | 7.78 | 7.78 | 7.58 | 7.58 | 17,906 |
| 2022-03-22 | 7.73 | 7.73 | 7.63 | 7.68 | 4,611 |
| 2022-03-21 | 7.63 | 7.73 | 7.58 | 7.68 | 54,032 |
| 2022-03-18 | 7.43 | 7.53 | 7.43 | 7.53 | 1,281,865 |
| 2022-03-17 | 7.68 | 7.68 | 7.53 | 7.58 | 50,764 |
| 2022-03-16 | 7.48 | 7.53 | 7.43 | 7.53 | 93,814 |
| 2022-03-15 | 7.33 | 7.33 | 7.23 | 7.23 | 89,678 |
| 2022-03-14 | 7.53 | 7.53 | 7.33 | 7.38 | 70,317 |
| 2022-03-11 | 7.53 | 7.53 | 7.33 | 7.33 | 130,381 |
| 2022-03-10 | 7.38 | 7.38 | 7.18 | 7.18 | 159,780 |
| 2022-03-09 | 7.18 | 7.23 | 7.03 | 7.23 | 104,077 |
| 2022-03-08 | 6.60 | 7.03 | 6.60 | 6.95 | 195,823 |
| 2022-03-07 | 6.70 | 6.90 | 6.45 | 6.80 | 1,224,433 |
| 2022-03-04 | 7.28 | 7.28 | 6.90 | 6.90 | 242,166 |
| 2022-03-03 | 7.88 | 7.88 | 7.33 | 7.33 | 104,378 |
| 2022-03-02 | 7.78 | 7.83 | 7.63 | 7.83 | 1,464,865 |
| 2022-03-01 | 8.60 | 8.65 | 8.00 | 8.00 | 1,298,438 |
| 2022-02-28 | 8.25 | 8.25 | 8.10 | 8.10 | 194,414 |
| 2022-02-25 | 8.15 | 8.50 | 8.10 | 8.30 | 74,027 |
| 2022-02-24 | 8.00 | 8.15 | 7.93 | 8.00 | 174,101 |
| 2022-02-23 | 8.45 | 8.50 | 8.40 | 8.40 | 67,651 |
| 2022-02-22 | 8.25 | 8.35 | 8.15 | 8.35 | 87,859 |
| 2022-02-21 | 8.65 | 8.65 | 8.40 | 8.40 | 61,790 |
| 2022-02-18 | 8.85 | 8.85 | 8.65 | 8.65 | 49,815 |
| 2022-02-17 | 9.03 | 9.03 | 8.70 | 8.70 | 96,075 |
| 2022-02-16 | 8.85 | 8.95 | 8.85 | 8.95 | 36,245 |
| 2022-02-15 | 8.70 | 8.85 | 8.70 | 8.85 | 53,182 |
| 2022-02-14 | 8.80 | 8.80 | 8.60 | 8.70 | 118,294 |
| 2022-02-11 | 8.90 | 8.95 | 8.90 | 8.95 | 64,246 |
| 2022-02-10 | 9.08 | 9.08 | 8.95 | 9.03 | 52,716 |
| 2022-02-09 | 8.95 | 8.95 | 8.85 | 8.95 | 28,665 |
| 2022-02-08 | 8.80 | 8.80 | 8.75 | 8.75 | 9,338 |
| 2022-02-07 | 8.75 | 8.80 | 8.75 | 8.80 | 11,145 |
| 2022-02-04 | 8.85 | 8.90 | 8.75 | 8.75 | 62,714 |
| 2022-02-03 | 9.03 | 9.03 | 8.85 | 8.85 | 40,918 |
| 2022-02-02 | 9.08 | 9.08 | 9.08 | 9.08 | 69,789 |
| 2022-02-01 | 9.08 | 9.08 | 9.03 | 9.03 | 47,570 |
| 2022-01-31 | 8.90 | 9.03 | 8.85 | 9.03 | 50,024 |
| 2022-01-28 | 8.95 | 9.08 | 8.75 | 8.75 | 142,840 |
| 2022-01-27 | 8.85 | 9.08 | 8.80 | 9.03 | 54,860 |
| 2022-01-26 | 8.75 | 9.08 | 8.75 | 9.08 | 79,575 |
| 2022-01-25 | 8.85 | 8.85 | 8.60 | 8.70 | 78,939 |
| 2022-01-24 | 9.13 | 9.43 | 8.65 | 8.75 | 85,099 |
| 2022-01-21 | 9.43 | 9.43 | 8.90 | 9.03 | 87,317 |
| 2022-01-20 | 9.18 | 9.38 | 9.18 | 9.33 | 49,866 |
| 2022-01-19 | 9.38 | 9.38 | 9.33 | 9.33 | 67,434 |
| 2022-01-18 | 9.58 | 9.58 | 9.43 | 9.43 | 56,690 |
| 2022-01-17 | 9.38 | 9.48 | 9.38 | 9.48 | 59,803 |
| 2022-01-14 | 9.58 | 9.58 | 9.28 | 9.28 | 126,494 |
| 2022-01-13 | 9.53 | 9.53 | 9.48 | 9.48 | 61,237 |
| 2022-01-12 | 9.68 | 9.68 | 9.48 | 9.48 | 26,481 |
| 2022-01-11 | 9.43 | 9.53 | 9.43 | 9.53 | 59,275 |
| 2022-01-10 | 9.73 | 9.73 | 9.48 | 9.48 | 167,470 |
| 2022-01-07 | 9.63 | 9.63 | 9.58 | 9.58 | 20,850 |
| 2022-01-06 | 9.78 | 9.80 | 9.58 | 9.58 | 37,240 |
| 2022-01-05 | 9.68 | 9.78 | 9.48 | 9.78 | 224,593 |
| 2022-01-04 | 9.58 | 9.68 | 9.33 | 9.68 | 44,379 |
| 2022-01-03 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
| 2021-12-31 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
| 2021-12-30 | 9.48 | 9.48 | 9.43 | 9.43 | 111,208 |
| 2021-12-29 | 9.43 | 9.48 | 9.43 | 9.48 | 44,407 |
| 2021-12-28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| 2021-12-27 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| 2021-12-24 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| 2021-12-23 | 9.33 | 9.33 | 9.28 | 9.28 | 41,985 |
| 2021-12-22 | 9.18 | 9.18 | 9.13 | 9.13 | 59,323 |
| 2021-12-21 | 8.90 | 9.03 | 8.90 | 9.03 | 87,589 |
| 2021-12-20 | 9.08 | 9.08 | 8.90 | 8.90 | 91,169 |
| 2021-12-17 | 9.18 | 9.18 | 9.13 | 9.13 | 21,463 |
| 2021-12-16 | 9.23 | 9.28 | 9.18 | 9.18 | 63,237 |
| 2021-12-15 | 9.03 | 9.13 | 9.03 | 9.08 | 523,706 |
| 2021-12-14 | 9.13 | 9.13 | 9.13 | 9.13 | 31,421 |
| 2021-12-13 | 9.18 | 9.28 | 9.13 | 9.13 | 185,645 |
| 2021-12-10 | 9.43 | 9.43 | 9.33 | 9.33 | 67,934 |
| 2021-12-09 | 9.43 | 9.43 | 9.43 | 9.43 | 82,902 |
| 2021-12-08 | 9.33 | 9.43 | 9.33 | 9.43 | 27,422 |
| 2021-12-07 | 9.28 | 9.38 | 9.28 | 9.38 | 49,085 |
| 2021-12-06 | 9.28 | 9.28 | 9.13 | 9.13 | 10,075 |
| 2021-12-03 | 9.28 | 9.28 | 9.18 | 9.18 | 39,414 |
| 2021-12-02 | 9.23 | 9.23 | 9.08 | 9.08 | 37,909 |
| 2021-12-01 | 9.03 | 9.18 | 9.03 | 9.18 | 44,533 |
| 2021-11-30 | 9.18 | 9.53 | 9.03 | 9.03 | 142,591 |
| 2021-11-29 | 9.48 | 9.48 | 9.23 | 9.23 | 107,341 |
| 2021-11-26 | 9.58 | 9.68 | 9.33 | 9.33 | 163,453 |
| 2021-11-25 | 9.63 | 9.68 | 9.63 | 9.63 | 73,365 |
| 2021-11-24 | 9.80 | 9.80 | 9.63 | 9.63 | 67,374 |
| 2021-11-23 | 9.73 | 9.78 | 9.73 | 9.73 | 113,384 |
| 2021-11-22 | 9.90 | 9.90 | 9.78 | 9.78 | 35,797 |
| 2021-11-19 | 10.15 | 10.15 | 9.90 | 9.90 | 151,568 |
| 2021-11-18 | 10.18 | 10.18 | 10.15 | 10.15 | 16,656 |
| 2021-11-17 | 10.08 | 10.18 | 10.05 | 10.18 | 37,990 |
| 2021-11-16 | 9.98 | 10.08 | 9.98 | 10.05 | 30,859 |
| 2021-11-15 | 10.25 | 10.25 | 10.15 | 10.15 | 103,947 |
| 2021-11-12 | 10.05 | 10.18 | 10.05 | 10.18 | 254,338 |
| 2021-11-11 | 10.05 | 10.08 | 9.90 | 10.08 | 519,700 |
| 2021-11-10 | 9.98 | 9.98 | 9.80 | 9.88 | 77,570 |
| 2021-11-09 | 9.98 | 9.98 | 9.88 | 9.98 | 97,337 |
| 2021-11-08 | 9.73 | 9.88 | 9.73 | 9.88 | 77,922 |
| 2021-11-05 | 9.78 | 9.78 | 9.63 | 9.63 | 22,302 |
| 2021-11-04 | 9.90 | 9.90 | 9.78 | 9.80 | 37,569 |
| 2021-11-03 | 9.48 | 9.90 | 9.38 | 9.80 | 120,063 |
| 2021-11-02 | 9.48 | 9.48 | 9.38 | 9.38 | 67,165 |
| 2021-11-01 | 9.28 | 9.43 | 9.28 | 9.43 | 58,659 |
| 2021-10-29 | 9.33 | 9.33 | 9.28 | 9.28 | 42,161 |
| 2021-10-28 | 9.53 | 9.53 | 9.23 | 9.33 | 10,705 |
| 2021-10-27 | 9.73 | 9.73 | 9.58 | 9.58 | 52,312 |
| 2021-10-26 | 9.78 | 9.78 | 9.78 | 9.78 | 32,075 |
| 2021-10-25 | 9.88 | 9.88 | 9.68 | 9.78 | 140,684 |
| 2021-10-22 | 9.80 | 9.88 | 9.78 | 9.88 | 90,513 |
| 2021-10-21 | 9.88 | 9.90 | 9.73 | 9.80 | 86,221 |
| 2021-10-20 | 10.08 | 10.08 | 9.90 | 9.98 | 26,694 |
| 2021-10-19 | 10.08 | 10.08 | 9.88 | 9.98 | 66,710 |
| 2021-10-18 | 9.98 | 10.05 | 9.75 | 10.05 | 37,057 |
| 2021-10-15 | 10.08 | 10.08 | 10.08 | 10.08 | 20,607 |
| 2021-10-14 | 9.98 | 9.98 | 9.90 | 9.98 | 13,573 |
| 2021-10-13 | 9.90 | 9.98 | 9.80 | 9.98 | 62,691 |
| 2021-10-12 | 9.80 | 9.88 | 9.78 | 9.88 | 73,156 |
| 2021-10-11 | 9.90 | 9.90 | 9.78 | 9.88 | 109,916 |
| 2021-10-08 | 9.88 | 9.88 | 9.68 | 9.88 | 233,512 |
| 2021-10-07 | 9.80 | 9.80 | 9.58 | 9.68 | 69,397 |
| 2021-10-06 | 9.78 | 9.78 | 9.53 | 9.53 | 43,269 |
| 2021-10-05 | 9.68 | 9.73 | 9.58 | 9.68 | 59,733 |
| 2021-10-04 | 9.98 | 9.98 | 9.80 | 9.80 | 47,248 |
| 2021-10-01 | 9.98 | 10.15 | 9.98 | 9.98 | 191,122 |
| 2021-09-30 | 10.35 | 10.35 | 10.25 | 10.25 | 209,680 |
| 2021-09-29 | 10.15 | 10.25 | 10.08 | 10.25 | 200,501 |
| 2021-09-28 | 10.45 | 10.45 | 10.18 | 10.18 | 87,189 |
| 2021-09-27 | 10.75 | 10.75 | 10.45 | 10.45 | 177,754 |
| 2021-09-24 | 10.65 | 10.65 | 10.45 | 10.55 | 215,836 |
| 2021-09-23 | 10.65 | 10.65 | 10.65 | 10.65 | 181,934 |
| 2021-09-22 | 10.35 | 10.55 | 10.35 | 10.55 | 69,304 |
| 2021-09-21 | 10.55 | 10.65 | 10.55 | 10.55 | 154,734 |
| 2021-09-20 | 10.45 | 10.55 | 10.45 | 10.55 | 349,323 |
| 2021-09-17 | 10.75 | 10.85 | 10.65 | 10.75 | 1,296,579 |
| 2021-09-16 | 10.75 | 10.75 | 10.75 | 10.75 | 85,232 |
| 2021-09-15 | 10.95 | 10.95 | 10.65 | 10.75 | 59,705 |
| 2021-09-14 | 10.85 | 11.05 | 10.85 | 10.85 | 61,194 |
| 2021-09-13 | 10.85 | 10.85 | 10.85 | 10.85 | 84,383 |
| 2021-09-10 | 10.75 | 10.75 | 10.75 | 10.75 | 61,410 |
| 2021-09-09 | 10.75 | 10.75 | 10.65 | 10.65 | 70,273 |
| 2021-09-08 | 10.95 | 10.95 | 10.85 | 10.85 | 139,065 |
| 2021-09-07 | 10.85 | 10.95 | 10.65 | 10.95 | 104,232 |
| 2021-09-06 | 10.75 | 10.75 | 10.65 | 10.75 | 47,211 |
| 2021-09-03 | 10.65 | 10.85 | 10.65 | 10.65 | 81,220 |
| 2021-09-02 | 10.45 | 10.65 | 10.35 | 10.65 | 180,653 |
| 2021-09-01 | 10.25 | 10.25 | 10.25 | 10.25 | 36,771 |
| 2021-08-31 | 10.35 | 10.35 | 10.18 | 10.18 | 81,052 |
| 2021-08-30 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| 2021-08-27 | 10.35 | 10.35 | 10.25 | 10.25 | 29,974 |
| 2021-08-26 | 10.18 | 10.25 | 10.15 | 10.25 | 22,719 |
| 2021-08-25 | 10.18 | 10.25 | 10.18 | 10.25 | 27,000 |
| 2021-08-24 | 10.25 | 10.25 | 10.25 | 10.25 | 33,078 |
| 2021-08-23 | 10.35 | 10.35 | 10.18 | 10.25 | 23,905 |
| 2021-08-20 | 10.25 | 10.25 | 9.90 | 10.08 | 172,981 |
| 2021-08-19 | 10.45 | 10.45 | 10.18 | 10.25 | 73,396 |
| 2021-08-18 | 10.35 | 10.55 | 10.35 | 10.45 | 114,331 |
| 2021-08-17 | 10.55 | 10.55 | 10.45 | 10.45 | 105,189 |
| 2021-08-16 | 10.75 | 10.75 | 10.45 | 10.45 | 62,124 |
| 2021-08-13 | 10.75 | 10.75 | 10.75 | 10.75 | 33,276 |
| 2021-08-12 | 10.55 | 10.65 | 10.55 | 10.65 | 64,132 |
| 2021-08-11 | 10.65 | 10.75 | 10.65 | 10.65 | 92,648 |
| 2021-08-10 | 10.55 | 10.65 | 10.55 | 10.65 | 107,252 |
| 2021-08-09 | 10.85 | 10.85 | 10.55 | 10.65 | 41,658 |
| 2021-08-06 | 10.95 | 10.95 | 10.65 | 10.65 | 43,014 |
| 2021-08-05 | 10.65 | 10.85 | 10.55 | 10.65 | 59,844 |
| 2021-08-04 | 10.95 | 10.95 | 10.45 | 10.55 | 126,545 |
| 2021-08-03 | 10.75 | 11.15 | 10.65 | 10.75 | 193,824 |
| 2021-08-02 | 10.45 | 10.45 | 10.25 | 10.35 | 94,395 |
| 2021-07-30 | 10.18 | 10.18 | 10.18 | 10.18 | 76,498 |
| 2021-07-29 | 10.45 | 10.45 | 10.25 | 10.25 | 83,055 |
| 2021-07-28 | 10.45 | 10.45 | 10.35 | 10.35 | 29,038 |
| 2021-07-27 | 10.45 | 10.55 | 10.45 | 10.45 | 68,868 |
| 2021-07-26 | 10.45 | 10.45 | 10.45 | 10.45 | 51,245 |
| 2021-07-23 | 10.45 | 10.55 | 10.45 | 10.55 | 38,265 |
| 2021-07-22 | 10.45 | 10.55 | 10.45 | 10.55 | 28,188 |
| 2021-07-21 | 10.18 | 10.35 | 10.08 | 10.35 | 79,649 |
| 2021-07-20 | 10.08 | 10.18 | 9.98 | 10.18 | 48,903 |
| 2021-07-19 | 10.25 | 10.25 | 9.80 | 9.88 | 132,804 |
| 2021-07-16 | 10.18 | 10.25 | 10.18 | 10.25 | 55,149 |
| 2021-07-15 | 10.18 | 10.25 | 10.18 | 10.25 | 53,300 |
| 2021-07-14 | 10.25 | 10.35 | 10.25 | 10.35 | 130,539 |
| 2021-07-13 | 10.45 | 10.45 | 10.35 | 10.35 | 14,808 |
| 2021-07-12 | 10.45 | 10.45 | 10.35 | 10.35 | 31,203 |
| 2021-07-09 | 10.25 | 10.45 | 10.25 | 10.45 | 43,586 |
| 2021-07-08 | 10.18 | 10.25 | 10.08 | 10.18 | 19,103 |
| 2021-07-07 | 10.25 | 10.35 | 10.25 | 10.35 | 16,073 |
| 2021-07-06 | 10.25 | 10.35 | 10.18 | 10.18 | 25,012 |
| 2021-07-05 | 10.25 | 10.25 | 10.18 | 10.25 | 61,126 |
| 2021-07-02 | 10.45 | 10.45 | 10.35 | 10.35 | 30,374 |
| 2021-07-01 | 10.25 | 10.35 | 10.25 | 10.35 | 71,477 |
| 2021-06-30 | 10.18 | 10.25 | 10.05 | 10.25 | 45,766 |
| 2021-06-29 | 10.18 | 10.25 | 10.18 | 10.25 | 39,642 |
| 2021-06-28 | 10.25 | 10.25 | 10.25 | 10.25 | 14,616 |
| 2021-06-25 | 10.18 | 10.35 | 10.18 | 10.25 | 41,860 |
| 2021-06-24 | 10.45 | 10.45 | 10.35 | 10.35 | 15,971 |
| 2021-06-23 | 10.55 | 10.55 | 10.35 | 10.35 | 37,960 |
| 2021-06-22 | 10.45 | 10.55 | 10.35 | 10.45 | 51,364 |
| 2021-06-21 | 10.18 | 10.25 | 10.15 | 10.25 | 17,499 |
| 2021-06-18 | 10.25 | 10.25 | 10.18 | 10.25 | 82,934 |
| 2021-06-17 | 10.45 | 10.45 | 10.18 | 10.18 | 18,441 |
| 2021-06-16 | 10.45 | 10.55 | 10.45 | 10.45 | 35,081 |
| 2021-06-15 | 10.55 | 10.75 | 10.55 | 10.55 | 38,295 |
| 2021-06-14 | 10.65 | 10.75 | 10.65 | 10.75 | 109,100 |
| 2021-06-11 | 10.18 | 10.65 | 10.18 | 10.65 | 84,859 |
| 2021-06-10 | 10.25 | 10.25 | 10.15 | 10.15 | 32,443 |
| 2021-06-09 | 10.25 | 10.25 | 10.18 | 10.18 | 56,306 |
| 2021-06-08 | 10.35 | 10.35 | 10.18 | 10.18 | 32,452 |
| 2021-06-07 | 10.65 | 10.65 | 10.35 | 10.35 | 44,308 |
| 2021-06-04 | 10.45 | 10.55 | 10.45 | 10.55 | 37,431 |
| 2021-06-03 | 10.55 | 10.65 | 10.55 | 10.65 | 37,269 |
| 2021-06-02 | 10.55 | 10.65 | 10.55 | 10.65 | 52,678 |
| 2021-06-01 | 10.35 | 10.45 | 10.35 | 10.45 | 53,614 |
| 2021-05-31 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
| 2021-05-28 | 10.35 | 10.35 | 10.35 | 10.35 | 32,198 |
| 2021-05-27 | 10.15 | 10.25 | 10.08 | 10.25 | 288,594 |
| 2021-05-26 | 10.08 | 10.08 | 10.05 | 10.05 | 305,346 |
| 2021-05-25 | 9.98 | 10.05 | 9.98 | 10.05 | 188,832 |
| 2021-05-24 | 10.05 | 10.05 | 10.05 | 10.05 | 0 |
| 2021-05-21 | 10.05 | 10.05 | 10.05 | 10.05 | 190,710 |
| 2021-05-20 | 10.15 | 10.15 | 9.98 | 10.05 | 233,260 |
| 2021-05-19 | 10.18 | 10.18 | 9.88 | 9.88 | 236,028 |
| 2021-05-18 | 10.18 | 10.25 | 10.18 | 10.18 | 255,684 |
| 2021-05-17 | 10.35 | 10.35 | 10.18 | 10.25 | 166,646 |
| 2021-05-14 | 10.08 | 10.25 | 10.08 | 10.25 | 210,958 |
| 2021-05-13 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| 2021-05-12 | 10.05 | 10.18 | 10.05 | 10.18 | 194,125 |
| 2021-05-11 | 10.45 | 10.45 | 10.18 | 10.18 | 203,882 |
| 2021-05-10 | 10.45 | 10.55 | 10.35 | 10.35 | 181,898 |
| 2021-05-07 | 10.55 | 10.55 | 10.45 | 10.45 | 246,343 |
| 2021-05-06 | 10.08 | 10.45 | 9.98 | 10.45 | 144,311 |
| 2021-05-05 | 10.35 | 10.45 | 10.18 | 10.25 | 44,672 |
| 2021-05-04 | 10.65 | 10.95 | 10.18 | 10.18 | 204,371 |
| 2021-05-03 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| 2021-04-30 | 10.65 | 10.65 | 10.55 | 10.65 | 237,983 |
| 2021-04-29 | 10.65 | 10.65 | 10.65 | 10.65 | 102,510 |
| 2021-04-28 | 10.65 | 10.75 | 10.65 | 10.65 | 135,033 |
| 2021-04-27 | 10.85 | 10.85 | 10.75 | 10.75 | 42,948 |
| 2021-04-26 | 10.75 | 10.75 | 10.75 | 10.75 | 216,332 |
| 2021-04-23 | 10.35 | 10.75 | 10.25 | 10.75 | 93,500 |
| 2021-04-22 | 10.45 | 10.45 | 10.35 | 10.45 | 100,995 |
| 2021-04-21 | 10.35 | 10.35 | 10.35 | 10.35 | 53,418 |
| 2021-04-20 | 10.65 | 10.65 | 10.35 | 10.35 | 58,319 |
| 2021-04-19 | 10.85 | 10.85 | 10.65 | 10.65 | 13,921 |
| 2021-04-16 | 10.85 | 10.85 | 10.75 | 10.75 | 41,264 |
| 2021-04-15 | 10.55 | 10.75 | 10.55 | 10.75 | 39,304 |
| 2021-04-14 | 10.85 | 10.85 | 10.75 | 10.75 | 15,926 |
| 2021-04-13 | 10.95 | 10.95 | 10.85 | 10.85 | 29,338 |
| 2021-04-12 | 11.15 | 11.15 | 10.85 | 10.85 | 201,324 |
| 2021-04-09 | 11.15 | 11.15 | 11.05 | 11.05 | 8,535 |
| 2021-04-08 | 11.25 | 11.25 | 10.95 | 10.95 | 71,271 |
| 2021-04-07 | 11.25 | 11.25 | 11.15 | 11.15 | 53,100 |
| 2021-04-06 | 11.15 | 11.25 | 11.15 | 11.15 | 41,885 |
| 2021-04-05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| 2021-04-02 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| 2021-04-01 | 11.05 | 11.05 | 10.95 | 11.05 | 18,117 |
| 2021-03-31 | 10.91 | 11.03 | 10.89 | 11.03 | 7,624 |
| 2021-03-30 | 10.76 | 10.81 | 10.76 | 10.81 | 5,799 |
| 2021-03-29 | 10.95 | 10.95 | 10.89 | 10.89 | 49,927 |
| 2021-03-26 | 10.85 | 10.85 | 10.83 | 10.83 | 8,830 |
| 2021-03-25 | 10.81 | 10.81 | 10.74 | 10.74 | 35,687 |
| 2021-03-24 | 10.81 | 10.81 | 10.64 | 10.78 | 74,157 |
| 2021-03-23 | 10.85 | 10.85 | 10.62 | 10.76 | 64,524 |
| 2021-03-22 | 10.78 | 10.87 | 10.68 | 10.87 | 96,579 |
| 2021-03-19 | 10.87 | 10.87 | 10.68 | 10.68 | 20,772 |
| 2021-03-18 | 10.99 | 10.99 | 10.93 | 10.93 | 27,691 |
| 2021-03-17 | 10.93 | 10.93 | 10.76 | 10.76 | 27,737 |
| 2021-03-16 | 11.09 | 11.09 | 10.72 | 10.72 | 94,994 |
| 2021-03-15 | 10.81 | 10.85 | 10.66 | 10.66 | 31,383 |
| 2021-03-12 | 10.81 | 10.81 | 10.74 | 10.74 | 14,773 |
| 2021-03-11 | 10.97 | 10.97 | 10.78 | 10.78 | 43,328 |
| 2021-03-10 | 10.70 | 10.83 | 10.68 | 10.83 | 33,871 |
| 2021-03-09 | 10.50 | 10.64 | 10.50 | 10.64 | 26,870 |
| 2021-03-08 | 10.23 | 10.58 | 10.23 | 10.58 | 49,366 |
| 2021-03-05 | 10.31 | 10.40 | 10.25 | 10.25 | 25,703 |
| 2021-03-04 | 10.64 | 10.64 | 10.31 | 10.31 | 21,290 |
| 2021-03-03 | 10.50 | 10.89 | 10.50 | 10.74 | 74,748 |
| 2021-03-02 | 10.35 | 10.78 | 10.35 | 10.50 | 84,083 |
| 2021-03-01 | 9.90 | 10.11 | 9.90 | 10.11 | 50,362 |
| 2021-02-26 | 9.96 | 9.96 | 9.82 | 9.82 | 2,318,024 |
| 2021-02-25 | 10.25 | 10.25 | 10.06 | 10.06 | 30,604 |
| 2021-02-24 | 9.96 | 10.13 | 9.96 | 10.10 | 52,756 |
| 2021-02-23 | 10.23 | 10.25 | 9.96 | 9.96 | 28,746 |
| 2021-02-22 | 10.10 | 10.23 | 10.08 | 10.23 | 23,637 |
| 2021-02-19 | 9.80 | 10.06 | 9.80 | 10.06 | 26,311 |
| 2021-02-18 | 9.80 | 9.82 | 9.80 | 9.82 | 77,807 |
| 2021-02-17 | 10.00 | 10.00 | 9.90 | 9.90 | 70,962 |
| 2021-02-16 | 9.76 | 9.90 | 9.73 | 9.90 | 39,949 |
| 2021-02-15 | 9.75 | 9.78 | 9.75 | 9.77 | 12,339 |
| 2021-02-12 | 9.79 | 9.79 | 9.76 | 9.76 | 24,893 |
| 2021-02-11 | 9.77 | 9.77 | 9.75 | 9.76 | 34,687 |
| 2021-02-10 | 9.92 | 9.92 | 9.86 | 9.86 | 32,814 |
| 2021-02-09 | 9.84 | 9.88 | 9.82 | 9.82 | 22,395 |
| 2021-02-08 | 9.69 | 9.82 | 9.45 | 9.82 | 48,335 |
| 2021-02-05 | 9.30 | 9.30 | 9.30 | 9.30 | 26,396 |
| 2021-02-04 | 9.82 | 9.82 | 9.30 | 9.30 | 170,633 |
| 2021-02-03 | 9.82 | 9.82 | 9.82 | 9.82 | 105,267 |
| 2021-02-02 | 9.68 | 9.68 | 9.68 | 9.68 | 90,402 |
| 2021-02-01 | 9.26 | 9.26 | 9.26 | 9.26 | 35,179 |
| 2021-01-29 | 9.21 | 9.21 | 9.21 | 9.21 | 23,920 |
| 2021-01-28 | 9.26 | 9.26 | 9.26 | 9.26 | 47,245 |
| 2021-01-27 | 9.15 | 9.15 | 9.15 | 9.15 | 28,807 |
| 2021-01-26 | 9.20 | 9.20 | 9.20 | 9.20 | 364,064 |
| 2021-01-25 | 9.05 | 9.05 | 9.05 | 9.05 | 42,584 |
| 2021-01-22 | 9.09 | 9.09 | 9.09 | 9.09 | 14,150 |
| 2021-01-21 | 9.13 | 9.13 | 9.13 | 9.13 | 17,435 |
| 2021-01-20 | 9.14 | 9.14 | 9.14 | 9.14 | 28,337 |
| 2021-01-19 | 8.89 | 8.89 | 8.89 | 8.89 | 25,279 |
| 2021-01-18 | 9.15 | 9.15 | 9.15 | 9.15 | 49,860 |
| 2021-01-15 | 9.03 | 9.03 | 9.03 | 9.03 | 94,898 |
| 2021-01-14 | 9.46 | 9.46 | 9.46 | 9.46 | 52,940 |
| 2021-01-13 | 9.39 | 9.39 | 9.39 | 9.39 | 264,994 |
| 2021-01-12 | 9.46 | 9.46 | 9.46 | 9.46 | 33,341 |
| 2021-01-11 | 9.28 | 9.28 | 9.28 | 9.28 | 31,784 |
| 2021-01-08 | 9.28 | 9.28 | 9.28 | 9.28 | 33,296 |
| 2021-01-07 | 9.38 | 9.38 | 9.38 | 9.38 | 13,457 |
| 2021-01-06 | 9.04 | 9.04 | 9.04 | 9.04 | 39,158 |
| 2021-01-05 | 9.04 | 9.04 | 9.04 | 9.04 | 76,119 |
| 2021-01-04 | 9.02 | 9.02 | 9.02 | 9.02 | 25,238 |
| 2021-01-01 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
| 2020-12-31 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
| 2020-12-30 | 9.16 | 9.16 | 9.16 | 9.16 | 48,040 |
| 2020-12-29 | 9.06 | 9.06 | 9.06 | 9.06 | 16,551 |
| 2020-12-28 | 8.94 | 8.94 | 8.94 | 8.94 | 0 |
| 2020-12-25 | 8.94 | 8.94 | 8.94 | 8.94 | 0 |
| 2020-12-24 | 8.94 | 8.94 | 8.94 | 8.94 | 0 |
| 2020-12-23 | 8.94 | 8.94 | 8.94 | 8.94 | 30,671 |
| 2020-12-22 | 8.90 | 8.90 | 8.90 | 8.90 | 36,012 |
| 2020-12-21 | 8.82 | 8.82 | 8.82 | 8.82 | 54,305 |
| 2020-12-18 | 8.97 | 8.97 | 8.97 | 8.97 | 478,387 |
| 2020-12-17 | 8.85 | 8.85 | 8.85 | 8.85 | 30,183 |
| 2020-12-16 | 8.79 | 8.79 | 8.79 | 8.79 | 41,547 |
| 2020-12-15 | 8.87 | 8.87 | 8.87 | 8.87 | 28,408 |
| 2020-12-14 | 8.73 | 8.73 | 8.73 | 8.73 | 54,400 |
| 2020-12-11 | 8.71 | 8.71 | 8.71 | 8.71 | 32,758 |
| 2020-12-10 | 8.79 | 8.79 | 8.79 | 8.79 | 1,349,418 |
| 2020-12-09 | 8.71 | 8.71 | 8.71 | 8.71 | 9,860 |
| 2020-12-08 | 8.63 | 8.63 | 8.63 | 8.63 | 15,648 |
| 2020-12-07 | 8.65 | 8.65 | 8.65 | 8.65 | 12,649 |
| 2020-12-04 | 8.79 | 8.79 | 8.79 | 8.79 | 23,033 |
| 2020-12-03 | 8.64 | 8.64 | 8.64 | 8.64 | 14,914 |
| 2020-12-02 | 8.59 | 8.59 | 8.59 | 8.59 | 48,859 |
| 2020-12-01 | 8.61 | 8.61 | 8.61 | 8.61 | 7,778 |
| 2020-11-30 | 8.59 | 8.59 | 8.59 | 8.59 | 12,876 |
| 2020-11-27 | 8.79 | 8.79 | 8.79 | 8.79 | 80,291 |
| 2020-11-26 | 8.62 | 8.62 | 8.62 | 8.62 | 296,443 |
| 2020-11-25 | 8.57 | 8.57 | 8.57 | 8.57 | 28,871 |
| 2020-11-24 | 8.44 | 8.44 | 8.44 | 8.44 | 26,558 |
| 2020-11-23 | 8.31 | 8.31 | 8.31 | 8.31 | 61,342 |
| 2020-11-20 | 8.14 | 8.14 | 8.14 | 8.14 | 23,573 |
| 2020-11-19 | 8.06 | 8.06 | 8.06 | 8.06 | 27,815 |
| 2020-11-18 | 8.09 | 8.09 | 8.09 | 8.09 | 31,352 |
| 2020-11-17 | 8.00 | 8.00 | 8.00 | 8.00 | 30,278 |
| 2020-11-16 | 8.02 | 8.02 | 8.02 | 8.02 | 18,758 |
| 2020-11-13 | 7.79 | 7.79 | 7.79 | 7.79 | 18,503 |
| 2020-11-12 | 7.79 | 7.79 | 7.79 | 7.79 | 29,318 |
| 2020-11-11 | 7.70 | 7.70 | 7.70 | 7.70 | 40,954 |
| 2020-11-10 | 7.78 | 7.78 | 7.78 | 7.78 | 27,085 |
| 2020-11-09 | 7.78 | 7.78 | 7.78 | 7.78 | 37,111 |
| 2020-11-06 | 7.32 | 7.32 | 7.32 | 7.32 | 24,422 |
| 2020-11-05 | 7.22 | 7.22 | 7.22 | 7.22 | 173,346 |
| 2020-11-04 | 7.17 | 7.17 | 7.17 | 7.17 | 44,395 |
| 2020-11-03 | 7.07 | 7.07 | 7.07 | 7.07 | 133,582 |
| 2020-11-02 | 6.69 | 6.69 | 6.69 | 6.69 | 24,746 |
| 2020-10-30 | 6.31 | 6.31 | 6.31 | 6.31 | 45,456 |
| 2020-10-29 | 6.29 | 6.29 | 6.29 | 6.29 | 151,221 |
| 2020-10-28 | 6.34 | 6.34 | 6.34 | 6.34 | 181,770 |
| 2020-10-27 | 6.59 | 6.59 | 6.59 | 6.59 | 55,567 |
| 2020-10-26 | 6.72 | 6.72 | 6.72 | 6.72 | 69,923 |
| 2020-10-23 | 6.93 | 6.93 | 6.93 | 6.93 | 78,109 |
| 2020-10-22 | 6.92 | 6.92 | 6.92 | 6.92 | 98,075 |
| 2020-10-21 | 6.97 | 6.97 | 6.97 | 6.97 | 117,276 |
| 2020-10-20 | 7.03 | 7.03 | 7.03 | 7.03 | 49,689 |
| 2020-10-16 | 7.23 | 7.23 | 7.23 | 7.23 | 52,941 |
| 2020-10-15 | 7.12 | 7.12 | 7.12 | 7.12 | 37,696 |
| 2020-10-14 | 7.34 | 7.34 | 7.34 | 7.34 | 32,954 |
| 2020-10-13 | 7.32 | 7.32 | 7.32 | 7.32 | 81,394 |
| 2020-10-12 | 7.50 | 7.50 | 7.50 | 7.50 | 17,515 |
| 2020-10-09 | 7.49 | 7.49 | 7.49 | 7.49 | 26,543 |
| 2020-10-08 | 7.46 | 7.46 | 7.46 | 7.46 | 8,369 |
| 2020-10-07 | 7.40 | 7.40 | 7.40 | 7.40 | 44,095 |
| 2020-10-06 | 7.49 | 7.49 | 7.49 | 7.49 | 21,759 |
| 2020-10-05 | 7.41 | 7.41 | 7.41 | 7.41 | 273,181 |
| 2020-10-02 | 7.31 | 7.31 | 7.31 | 7.31 | 24,702 |
| 2020-10-01 | 7.38 | 7.38 | 7.38 | 7.38 | 17,103 |
| 2020-09-30 | 7.36 | 7.36 | 7.36 | 7.36 | 50,624 |
| 2020-09-29 | 7.28 | 7.28 | 7.28 | 7.28 | 52,932 |
| 2020-09-28 | 7.23 | 7.23 | 7.23 | 7.23 | 50,066 |
| 2020-09-25 | 7.23 | 7.23 | 7.23 | 7.23 | 16,076 |
| 2020-09-24 | 7.36 | 7.36 | 7.36 | 7.36 | 21,186 |
| 2020-09-23 | 7.54 | 7.54 | 7.54 | 7.54 | 25,995 |
| 2020-09-22 | 7.60 | 7.60 | 7.60 | 7.60 | 46,226 |
| 2020-09-21 | 7.57 | 7.57 | 7.57 | 7.57 | 1,329,181 |
| 2020-09-18 | 7.93 | 7.93 | 7.93 | 7.93 | 52,725 |
| 2020-09-17 | 7.95 | 7.95 | 7.95 | 7.95 | 51,056 |
| 2020-09-16 | 7.96 | 7.96 | 7.96 | 7.96 | 193,396 |
| 2020-09-15 | 8.02 | 8.02 | 8.02 | 8.02 | 19,914 |
| 2020-09-14 | 8.10 | 8.10 | 8.10 | 8.10 | 31,069 |
| 2020-09-11 | 8.12 | 8.12 | 8.12 | 8.12 | 22,391 |
| 2020-04-03 | 7.70 | 7.70 | 7.70 | 7.70 | 2,945 |
| 2020-04-02 | 7.70 | 7.70 | 7.70 | 7.70 | 278,728 |
| 2020-04-01 | 7.70 | 7.70 | 7.70 | 7.70 | 60,243 |