Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-30 | 3.83 | 3.83 | 3.83 | 3.83 | 5,685 |
| 2024-04-29 | 3.83 | 3.83 | 3.83 | 3.83 | 3,936 |
| 2024-04-26 | 3.83 | 3.83 | 3.83 | 3.83 | 7,571 |
| 2024-04-25 | 3.83 | 3.83 | 3.83 | 3.83 | 5,541 |
| 2024-04-24 | 3.84 | 3.84 | 3.84 | 3.84 | 14,966 |
| 2024-04-23 | 3.84 | 3.84 | 3.84 | 3.84 | 7,076 |
| 2024-04-22 | 3.84 | 3.84 | 3.84 | 3.84 | 6,877 |
| 2024-04-19 | 3.84 | 3.84 | 3.84 | 3.84 | 4,065 |
| 2024-04-18 | 4.24 | 4.24 | 4.24 | 4.24 | 10,535 |
| 2024-04-17 | 4.24 | 4.24 | 4.24 | 4.24 | 3,457 |
| 2024-04-16 | 4.24 | 4.24 | 4.24 | 4.24 | 9,058 |
| 2024-04-15 | 4.24 | 4.24 | 4.24 | 4.24 | 27,175 |
| 2024-04-12 | 4.24 | 4.24 | 4.24 | 4.24 | 13,877 |
| 2024-04-11 | 4.26 | 4.26 | 4.26 | 4.26 | 31,454 |
| 2024-04-10 | 4.26 | 4.26 | 4.26 | 4.26 | 26,223 |
| 2024-04-09 | 4.26 | 4.26 | 4.26 | 4.26 | 111,028 |
| 2024-04-08 | 3.62 | 3.62 | 3.62 | 3.62 | 7,718 |
| 2024-04-05 | 3.62 | 3.62 | 3.62 | 3.62 | 20,316 |
| 2024-04-04 | 3.62 | 3.62 | 3.62 | 3.62 | 97,306 |
| 2024-04-03 | 3.62 | 3.62 | 3.62 | 3.62 | 23,178 |
| 2024-04-02 | 3.62 | 3.62 | 3.62 | 3.62 | 7,925 |
| 2024-04-01 | 3.62 | 3.62 | 3.62 | 3.62 | 0 |
| 2024-03-29 | 3.62 | 3.62 | 3.62 | 3.62 | 0 |
| 2024-03-28 | 3.62 | 3.62 | 3.62 | 3.62 | 6,496 |
| 2024-03-27 | 3.62 | 3.62 | 3.62 | 3.62 | 7,688 |
| 2024-03-26 | 3.62 | 3.62 | 3.62 | 3.62 | 13,953 |
| 2024-03-25 | 3.37 | 3.37 | 3.37 | 3.37 | 3,088 |
| 2024-03-22 | 3.37 | 3.37 | 3.37 | 3.37 | 3,890 |
| 2024-03-21 | 3.37 | 3.37 | 3.37 | 3.37 | 14,274 |
| 2024-03-20 | 3.37 | 3.37 | 3.37 | 3.37 | 11,796 |
| 2024-03-19 | 3.37 | 3.37 | 3.37 | 3.37 | 47,552 |
| 2024-03-18 | 3.59 | 3.59 | 3.59 | 3.59 | 30,050 |
| 2024-03-15 | 3.59 | 3.59 | 3.59 | 3.59 | 9,593 |
| 2024-03-14 | 3.59 | 3.59 | 3.59 | 3.59 | 15,916 |
| 2024-03-13 | 3.59 | 3.59 | 3.59 | 3.59 | 37,486 |
| 2024-03-12 | 3.59 | 3.59 | 3.59 | 3.59 | 67,599 |
| 2024-03-11 | 3.59 | 3.59 | 3.59 | 3.59 | 56,451 |
| 2024-03-08 | 3.59 | 3.59 | 3.59 | 3.59 | 5,148 |
| 2024-03-07 | 3.59 | 3.59 | 3.59 | 3.59 | 8,413 |
| 2024-03-06 | 3.69 | 3.69 | 3.69 | 3.69 | 5,449 |
| 2024-03-05 | 3.69 | 3.69 | 3.69 | 3.69 | 9,590 |
| 2024-03-04 | 3.69 | 3.69 | 3.69 | 3.69 | 9,267 |
| 2024-03-01 | 3.69 | 3.69 | 3.69 | 3.69 | 7,532 |
| 2024-02-29 | 3.69 | 3.69 | 3.69 | 3.69 | 10,370 |
| 2024-02-28 | 3.69 | 3.69 | 3.69 | 3.69 | 7,580 |
| 2024-02-27 | 3.69 | 3.69 | 3.69 | 3.69 | 16,365 |
| 2024-02-26 | 3.69 | 3.69 | 3.69 | 3.69 | 13,063 |
| 2024-02-23 | 3.69 | 3.69 | 3.69 | 3.69 | 5,226 |
| 2024-02-22 | 3.69 | 3.69 | 3.69 | 3.69 | 14,567 |
| 2024-02-21 | 3.69 | 3.69 | 3.69 | 3.69 | 22,707 |
| 2024-02-20 | 3.69 | 3.69 | 3.69 | 3.69 | 26,565 |
| 2024-02-19 | 3.69 | 3.69 | 3.69 | 3.69 | 0 |
| 2024-02-16 | 3.69 | 3.69 | 3.69 | 3.69 | 6,052 |
| 2024-02-15 | 3.69 | 3.69 | 3.69 | 3.69 | 31,576 |
| 2024-02-14 | 3.69 | 3.69 | 3.69 | 3.69 | 19,217 |
| 2024-02-13 | 3.69 | 3.69 | 3.69 | 3.69 | 20,735 |
| 2024-02-12 | 3.69 | 3.69 | 3.69 | 3.69 | 12,141 |
| 2024-02-09 | 3.69 | 3.69 | 3.69 | 3.69 | 12,172 |
| 2024-02-08 | 3.69 | 3.69 | 3.69 | 3.69 | 11,218 |
| 2024-02-07 | 3.69 | 3.69 | 3.69 | 3.69 | 2,252 |
| 2024-02-06 | 3.50 | 3.50 | 3.50 | 3.50 | 8,145 |
| 2024-02-05 | 3.50 | 3.50 | 3.50 | 3.50 | 43,369 |
| 2024-02-02 | 3.67 | 3.67 | 3.67 | 3.67 | 33,494 |
| 2024-02-01 | 3.91 | 3.91 | 3.91 | 3.91 | 14,441 |
| 2024-01-31 | 3.91 | 3.91 | 3.91 | 3.91 | 16,454 |
| 2024-01-30 | 3.91 | 3.91 | 3.91 | 3.91 | 16,759 |
| 2024-01-29 | 3.91 | 3.91 | 3.91 | 3.91 | 32,362 |
| 2024-01-26 | 3.91 | 3.91 | 3.91 | 3.91 | 21,571 |
| 2024-01-25 | 3.91 | 3.91 | 3.91 | 3.91 | 61,114 |
| 2024-01-24 | 3.91 | 3.91 | 3.91 | 3.91 | 260,794 |
| 2024-01-23 | 4.79 | 4.79 | 4.79 | 4.79 | 7,804 |
| 2024-01-22 | 4.60 | 4.60 | 4.60 | 4.60 | 17,151 |
| 2024-01-19 | 4.60 | 4.60 | 4.60 | 4.60 | 14,661 |
| 2024-01-18 | 4.60 | 4.60 | 4.60 | 4.60 | 17,380 |
| 2024-01-17 | 4.60 | 4.60 | 4.60 | 4.60 | 4,515 |
| 2024-01-16 | 4.60 | 4.60 | 4.60 | 4.60 | 64,671 |
| 2024-01-15 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| 2024-01-12 | 4.45 | 4.45 | 4.45 | 4.45 | 10,723 |
| 2024-01-11 | 4.45 | 4.45 | 4.45 | 4.45 | 55,091 |
| 2024-01-10 | 4.35 | 4.35 | 4.35 | 4.35 | 9,972 |
| 2024-01-09 | 4.35 | 4.35 | 4.35 | 4.35 | 8,144 |
| 2024-01-08 | 4.35 | 4.35 | 4.35 | 4.35 | 7,995 |
| 2024-01-05 | 4.61 | 4.61 | 4.61 | 4.61 | 11,813 |
| 2024-01-04 | 4.61 | 4.61 | 4.61 | 4.61 | 30,552 |
| 2024-01-03 | 4.61 | 4.61 | 4.61 | 4.61 | 33,124 |
| 2024-01-02 | 4.61 | 4.61 | 4.61 | 4.61 | 14,481 |
| 2024-01-01 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
| 2023-12-29 | 4.80 | 4.80 | 4.80 | 4.80 | 10,799 |
| 2023-12-28 | 4.80 | 4.80 | 4.80 | 4.80 | 16,213 |
| 2023-12-27 | 4.80 | 4.80 | 4.80 | 4.80 | 3,307 |
| 2023-12-26 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
| 2023-12-25 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
| 2023-12-22 | 4.80 | 4.80 | 4.80 | 4.80 | 59,750 |
| 2023-12-21 | 4.80 | 4.80 | 4.80 | 4.80 | 172,479 |
| 2023-12-20 | 5.55 | 5.55 | 5.55 | 5.55 | 9,827 |
| 2023-12-19 | 5.55 | 5.55 | 5.55 | 5.55 | 14,307 |
| 2023-12-18 | 5.59 | 5.59 | 5.59 | 5.59 | 18,203 |
| 2023-12-15 | 5.36 | 5.36 | 5.36 | 5.36 | 28,645 |
| 2023-12-14 | 5.36 | 5.36 | 5.36 | 5.36 | 44,496 |
| 2023-12-13 | 5.36 | 5.36 | 5.36 | 5.36 | 20,860 |
| 2023-12-12 | 5.36 | 5.36 | 5.36 | 5.36 | 7,549 |
| 2023-12-11 | 5.36 | 5.36 | 5.36 | 5.36 | 8,397 |
| 2023-12-08 | 5.36 | 5.36 | 5.36 | 5.36 | 10,507 |
| 2023-12-07 | 5.36 | 5.36 | 5.36 | 5.36 | 9,979 |
| 2023-12-06 | 5.01 | 5.01 | 5.01 | 5.01 | 11,695 |
| 2023-12-05 | 5.01 | 5.01 | 5.01 | 5.01 | 9,764 |
| 2023-12-04 | 5.01 | 5.01 | 5.01 | 5.01 | 8,940 |
| 2023-12-01 | 5.01 | 5.01 | 5.01 | 5.01 | 2,731 |
| 2023-11-30 | 5.01 | 5.01 | 5.01 | 5.01 | 4,519 |
| 2023-11-29 | 4.95 | 4.95 | 4.95 | 4.95 | 6,858 |
| 2023-11-28 | 4.95 | 4.95 | 4.95 | 4.95 | 2,235 |
| 2023-11-27 | 4.95 | 4.95 | 4.95 | 4.95 | 5,972 |
| 2023-11-24 | 4.95 | 4.95 | 4.95 | 4.95 | 5,593 |
| 2023-11-23 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| 2023-11-22 | 4.93 | 4.93 | 4.93 | 4.93 | 3,517 |
| 2023-11-21 | 4.93 | 4.93 | 4.93 | 4.93 | 5,891 |
| 2023-11-20 | 4.97 | 4.97 | 4.97 | 4.97 | 10,858 |
| 2023-11-17 | 4.97 | 4.97 | 4.97 | 4.97 | 5,602 |
| 2023-11-16 | 4.88 | 4.88 | 4.88 | 4.88 | 8,948 |
| 2023-11-15 | 5.01 | 5.01 | 5.01 | 5.01 | 8,196 |
| 2023-11-14 | 5.01 | 5.01 | 5.01 | 5.01 | 39,911 |
| 2023-11-13 | 5.01 | 5.01 | 5.01 | 5.01 | 7,043 |
| 2023-11-10 | 5.01 | 5.01 | 5.01 | 5.01 | 1,192 |
| 2023-11-09 | 4.98 | 4.98 | 4.98 | 4.98 | 2,147 |
| 2023-11-08 | 4.98 | 4.98 | 4.98 | 4.98 | 5,684 |
| 2023-11-07 | 4.98 | 4.98 | 4.98 | 4.98 | 5,959 |
| 2023-11-06 | 4.98 | 4.98 | 4.98 | 4.98 | 11,048 |
| 2023-11-03 | 4.91 | 4.91 | 4.91 | 4.91 | 45,840 |
| 2023-11-02 | 4.91 | 4.91 | 4.91 | 4.91 | 20,821 |
| 2023-11-01 | 4.91 | 4.91 | 4.91 | 4.91 | 4,503 |
| 2023-10-31 | 4.91 | 4.91 | 4.91 | 4.91 | 26,363 |
| 2023-10-30 | 4.78 | 4.78 | 4.78 | 4.78 | 1,716 |
| 2023-10-27 | 4.78 | 4.78 | 4.78 | 4.78 | 4,266 |
| 2023-10-26 | 4.78 | 4.78 | 4.78 | 4.78 | 5,535 |
| 2023-10-25 | 4.78 | 4.78 | 4.78 | 4.78 | 6,618 |
| 2023-10-24 | 4.81 | 4.81 | 4.81 | 4.81 | 3,960 |
| 2023-10-23 | 4.56 | 4.56 | 4.56 | 4.56 | 12,036 |
| 2023-10-20 | 4.63 | 4.63 | 4.63 | 4.63 | 12,015 |
| 2023-10-19 | 5.07 | 5.07 | 5.07 | 5.07 | 3,837 |
| 2023-10-18 | 5.07 | 5.07 | 5.07 | 5.07 | 9,445 |
| 2023-10-17 | 5.07 | 5.07 | 5.07 | 5.07 | 5,274 |
| 2023-10-16 | 4.90 | 4.90 | 4.90 | 4.90 | 15,175 |
| 2023-10-13 | 4.90 | 4.90 | 4.90 | 4.90 | 3,868 |
| 2023-10-12 | 4.90 | 4.90 | 4.90 | 4.90 | 12,748 |
| 2023-10-11 | 4.90 | 4.90 | 4.90 | 4.90 | 13,343 |
| 2023-10-10 | 5.02 | 5.02 | 5.02 | 5.02 | 3,901 |
| 2023-10-09 | 5.18 | 5.18 | 5.18 | 5.18 | 9,556 |
| 2023-10-06 | 5.18 | 5.18 | 5.18 | 5.18 | 12,603 |
| 2023-10-05 | 5.94 | 5.94 | 5.94 | 5.94 | 21,395 |
| 2023-10-04 | 5.94 | 5.94 | 5.94 | 5.94 | 16,225 |
| 2023-10-03 | 5.94 | 5.94 | 5.94 | 5.94 | 15,841 |
| 2023-10-02 | 6.07 | 6.07 | 6.07 | 6.07 | 15,428 |
| 2023-09-29 | 6.24 | 6.24 | 6.24 | 6.24 | 15,929 |
| 2023-09-28 | 6.55 | 6.55 | 6.55 | 6.55 | 6,001 |
| 2023-09-27 | 6.55 | 6.55 | 6.55 | 6.55 | 2,842 |
| 2023-09-26 | 6.57 | 6.57 | 6.57 | 6.57 | 27,269 |
| 2023-09-25 | 6.77 | 6.77 | 6.77 | 6.77 | 1,826 |
| 2023-09-22 | 6.95 | 6.95 | 6.95 | 6.95 | 7,762 |
| 2023-09-21 | 6.87 | 6.87 | 6.87 | 6.87 | 1,207 |
| 2023-09-20 | 6.91 | 6.91 | 6.91 | 6.91 | 4,371 |
| 2023-09-19 | 6.88 | 6.88 | 6.88 | 6.88 | 2,446 |
| 2023-09-18 | 7.17 | 7.17 | 7.17 | 7.17 | 4,226 |
| 2023-09-15 | 7.46 | 7.46 | 7.46 | 7.46 | 12,991 |
| 2023-09-14 | 7.46 | 7.46 | 7.46 | 7.46 | 7,004 |
| 2023-09-13 | 7.07 | 7.07 | 7.07 | 7.07 | 38,251 |
| 2023-09-12 | 7.07 | 7.07 | 7.07 | 7.07 | 19,884 |
| 2023-09-11 | 6.21 | 6.21 | 6.21 | 6.21 | 48,953 |
| 2023-09-08 | 6.21 | 6.21 | 6.21 | 6.21 | 16,187 |
| 2023-09-07 | 7.72 | 7.72 | 7.72 | 7.72 | 17,691 |
| 2023-09-06 | 7.72 | 7.72 | 7.72 | 7.72 | 6,306 |
| 2023-09-05 | 7.79 | 7.79 | 7.79 | 7.79 | 3,589 |
| 2023-09-04 | 7.79 | 7.79 | 7.79 | 7.79 | 0 |
| 2023-09-01 | 7.67 | 7.67 | 7.67 | 7.67 | 9,162 |
| 2023-08-31 | 7.65 | 7.65 | 7.65 | 7.65 | 18,439 |
| 2023-08-30 | 7.43 | 7.43 | 7.43 | 7.43 | 13,316 |
| 2023-08-29 | 7.43 | 7.43 | 7.43 | 7.43 | 15,270 |
| 2023-08-28 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| 2023-08-25 | 6.26 | 6.26 | 6.26 | 6.26 | 75,731 |
| 2023-08-24 | 6.26 | 6.26 | 6.26 | 6.26 | 1,811 |
| 2023-08-23 | 6.19 | 6.19 | 6.19 | 6.19 | 5,032 |
| 2023-08-22 | 6.00 | 6.00 | 6.00 | 6.00 | 1,189 |
| 2023-08-21 | 5.93 | 5.93 | 5.93 | 5.93 | 6,750 |
| 2023-08-18 | 5.97 | 5.97 | 5.97 | 5.97 | 16,831 |
| 2023-08-17 | 5.91 | 5.91 | 5.91 | 5.91 | 4,785 |
| 2023-08-16 | 5.99 | 5.99 | 5.99 | 5.99 | 22,361 |
| 2023-08-15 | 6.08 | 6.08 | 6.08 | 6.08 | 15,973 |
| 2023-08-14 | 6.22 | 6.22 | 6.22 | 6.22 | 4,182 |
| 2023-08-11 | 6.18 | 6.18 | 6.18 | 6.18 | 9,952 |
| 2023-08-10 | 6.28 | 6.28 | 6.28 | 6.28 | 5,589 |
| 2023-08-09 | 6.15 | 6.15 | 6.15 | 6.15 | 23,916 |
| 2023-08-08 | 6.47 | 6.47 | 6.47 | 6.47 | 2,252 |
| 2023-08-07 | 6.47 | 6.47 | 6.47 | 6.47 | 23,977 |
| 2023-08-04 | 6.47 | 6.47 | 6.47 | 6.47 | 17,861 |
| 2023-08-03 | 6.36 | 6.36 | 6.36 | 6.36 | 4,073 |
| 2023-08-02 | 6.67 | 6.67 | 6.67 | 6.67 | 7,242 |
| 2023-08-01 | 6.67 | 6.67 | 6.67 | 6.67 | 5,786 |
| 2023-07-31 | 6.62 | 6.62 | 6.62 | 6.62 | 88,589 |
| 2023-07-28 | 6.24 | 6.24 | 6.24 | 6.24 | 17,980 |
| 2023-07-27 | 6.27 | 6.27 | 6.27 | 6.27 | 3,994 |
| 2023-07-26 | 6.22 | 6.22 | 6.22 | 6.22 | 2,920 |
| 2023-07-25 | 6.19 | 6.19 | 6.19 | 6.19 | 1,136 |
| 2023-07-24 | 6.24 | 6.24 | 6.24 | 6.24 | 4,235 |
| 2023-07-21 | 6.22 | 6.22 | 6.22 | 6.22 | 9,023 |
| 2023-07-20 | 6.46 | 6.46 | 6.46 | 6.46 | 7,543 |
| 2023-07-19 | 6.46 | 6.46 | 6.46 | 6.46 | 8,019 |
| 2023-07-18 | 6.44 | 6.44 | 6.44 | 6.44 | 9,757 |
| 2023-07-17 | 6.44 | 6.44 | 6.44 | 6.44 | 13,784 |
| 2023-07-14 | 6.51 | 6.51 | 6.51 | 6.51 | 18,440 |
| 2023-07-13 | 6.49 | 6.49 | 6.49 | 6.49 | 871 |
| 2023-07-12 | 6.54 | 6.54 | 6.54 | 6.54 | 12,565 |
| 2023-07-11 | 6.54 | 6.54 | 6.54 | 6.54 | 19,648 |
| 2023-07-10 | 6.36 | 6.36 | 6.36 | 6.36 | 443 |
| 2023-07-07 | 6.40 | 6.40 | 6.40 | 6.40 | 4,571 |
| 2023-07-06 | 6.43 | 6.43 | 6.43 | 6.43 | 12,403 |
| 2023-07-05 | 7.07 | 7.07 | 7.07 | 7.07 | 5,016 |
| 2023-07-04 | 7.16 | 7.16 | 7.16 | 7.16 | 1,612 |
| 2023-07-03 | 6.94 | 6.94 | 6.94 | 6.94 | 21,456 |
| 2023-06-30 | 7.42 | 7.42 | 7.42 | 7.42 | 17,735 |
| 2023-06-29 | 6.73 | 6.73 | 6.73 | 6.73 | 86,140 |
| 2023-06-28 | 6.73 | 6.73 | 6.73 | 6.73 | 2,129 |
| 2023-06-27 | 6.30 | 6.30 | 6.30 | 6.30 | 2,405 |
| 2023-06-26 | 6.38 | 6.38 | 6.38 | 6.38 | 574 |
| 2023-06-23 | 6.34 | 6.34 | 6.34 | 6.34 | 2,446 |
| 2023-06-22 | 6.32 | 6.32 | 6.32 | 6.32 | 1,135 |
| 2023-06-21 | 6.53 | 6.53 | 6.53 | 6.53 | 2,984 |
| 2023-06-20 | 6.83 | 6.83 | 6.83 | 6.83 | 5,405 |
| 2023-06-19 | 6.83 | 6.83 | 6.83 | 6.83 | 5 |
| 2023-06-16 | 6.80 | 6.80 | 6.80 | 6.80 | 572 |
| 2023-06-15 | 6.74 | 6.74 | 6.74 | 6.74 | 345 |
| 2023-06-14 | 6.88 | 6.88 | 6.88 | 6.88 | 4,584 |
| 2023-06-13 | 7.01 | 7.01 | 7.01 | 7.01 | 3,029 |
| 2023-06-12 | 6.92 | 6.92 | 6.92 | 6.92 | 2,165 |
| 2023-06-09 | 6.92 | 6.92 | 6.92 | 6.92 | 977 |
| 2023-06-08 | 6.90 | 6.90 | 6.90 | 6.90 | 883 |
| 2023-06-07 | 7.06 | 7.06 | 7.06 | 7.06 | 3,520 |
| 2023-06-06 | 7.06 | 7.06 | 7.06 | 7.06 | 3,057 |
| 2023-06-05 | 7.06 | 7.06 | 7.06 | 7.06 | 966 |
| 2023-06-02 | 7.23 | 7.23 | 7.23 | 7.23 | 3,837 |
| 2023-06-01 | 7.24 | 7.24 | 7.24 | 7.24 | 11,339 |
| 2023-05-31 | 7.07 | 7.07 | 7.07 | 7.07 | 1,736 |
| 2023-05-30 | 6.98 | 6.98 | 6.98 | 6.98 | 12,660 |
| 2023-05-29 | 7.08 | 7.08 | 7.08 | 7.08 | 0 |
| 2023-05-26 | 7.08 | 7.08 | 7.08 | 7.08 | 34,122 |
| 2023-05-25 | 7.08 | 7.08 | 7.08 | 7.08 | 3,935 |
| 2023-05-24 | 6.98 | 6.98 | 6.98 | 6.98 | 2,074 |
| 2023-05-23 | 7.26 | 7.26 | 7.26 | 7.26 | 2,343 |
| 2023-05-22 | 7.36 | 7.36 | 7.36 | 7.36 | 4,617 |
| 2023-05-19 | 7.23 | 7.23 | 7.23 | 7.23 | 4,719 |
| 2023-05-18 | 7.22 | 7.22 | 7.22 | 7.22 | 7,153 |
| 2023-05-17 | 6.91 | 6.91 | 6.91 | 6.91 | 3,661 |
| 2023-05-16 | 6.91 | 6.91 | 6.91 | 6.91 | 1,757 |
| 2023-05-15 | 6.80 | 6.80 | 6.80 | 6.80 | 217 |
| 2023-05-12 | 6.91 | 6.91 | 6.91 | 6.91 | 2,725 |
| 2023-05-11 | 7.01 | 7.01 | 7.01 | 7.01 | 5,502 |
| 2023-05-10 | 7.06 | 7.06 | 7.06 | 7.06 | 29,621 |
| 2023-05-09 | 6.74 | 6.74 | 6.74 | 6.74 | 47,272 |
| 2023-05-08 | 6.12 | 6.12 | 6.12 | 6.12 | 0 |
| 2023-05-05 | 6.12 | 6.12 | 6.12 | 6.12 | 4,114 |
| 2023-05-04 | 5.89 | 5.89 | 5.89 | 5.89 | 920 |
| 2023-05-03 | 5.89 | 5.89 | 5.89 | 5.89 | 7,290 |
| 2023-05-02 | 5.52 | 5.52 | 5.52 | 5.52 | 122,870 |
| 2023-05-01 | 5.36 | 5.36 | 5.36 | 5.36 | 0 |
| 2023-04-28 | 5.36 | 5.36 | 5.36 | 5.36 | 158,287 |
| 2023-04-27 | 5.36 | 5.36 | 5.36 | 5.36 | 2,156 |
| 2023-04-26 | 5.48 | 5.48 | 5.48 | 5.48 | 65,488 |
| 2023-04-25 | 5.41 | 5.41 | 5.41 | 5.41 | 73,866 |
| 2023-04-24 | 5.83 | 5.83 | 5.83 | 5.83 | 311 |
| 2023-04-21 | 5.83 | 5.83 | 5.83 | 5.83 | 4 |
| 2023-04-20 | 5.83 | 5.83 | 5.83 | 5.83 | 3,143 |
| 2023-04-19 | 6.00 | 6.00 | 6.00 | 6.00 | 36,873 |
| 2023-04-18 | 6.00 | 6.00 | 6.00 | 6.00 | 873 |
| 2023-04-17 | 6.00 | 6.00 | 6.00 | 6.00 | 90 |
| 2023-04-14 | 5.96 | 5.96 | 5.96 | 5.96 | 36,771 |
| 2023-04-13 | 6.11 | 6.11 | 6.11 | 6.11 | 1,250 |
| 2023-04-12 | 6.11 | 6.11 | 6.11 | 6.11 | 8,997 |
| 2023-04-11 | 6.14 | 6.14 | 6.14 | 6.14 | 247 |
| 2023-04-10 | 6.09 | 6.09 | 6.09 | 6.09 | 0 |
| 2023-04-07 | 6.09 | 6.09 | 6.09 | 6.09 | 0 |
| 2023-04-06 | 6.12 | 6.12 | 6.12 | 6.12 | 3,914 |
| 2023-04-05 | 6.19 | 6.19 | 6.19 | 6.19 | 1,470 |
| 2023-04-04 | 6.07 | 6.07 | 6.07 | 6.07 | 6,377 |
| 2023-04-03 | 6.22 | 6.22 | 6.22 | 6.22 | 1,318 |
| 2023-03-31 | 6.26 | 6.26 | 6.26 | 6.26 | 238,382 |
| 2023-03-30 | 5.47 | 5.47 | 5.47 | 5.47 | 132,308 |
| 2023-03-29 | 5.35 | 5.35 | 5.35 | 5.35 | 100,105 |
| 2023-03-28 | 5.26 | 5.26 | 5.26 | 5.26 | 395 |
| 2023-03-27 | 5.35 | 5.35 | 5.35 | 5.35 | 168 |
| 2023-03-24 | 5.22 | 5.22 | 5.22 | 5.22 | 284 |
| 2023-03-23 | 5.22 | 5.22 | 5.22 | 5.22 | 103,601 |
| 2023-03-22 | 5.12 | 5.12 | 5.12 | 5.12 | 8,260 |
| 2023-03-21 | 5.20 | 5.20 | 5.20 | 5.20 | 2,868 |
| 2023-03-20 | 5.02 | 5.02 | 5.02 | 5.02 | 3,955 |
| 2023-03-17 | 5.06 | 5.06 | 5.06 | 5.06 | 2,697 |
| 2023-03-16 | 5.06 | 5.06 | 5.06 | 5.06 | 2,004 |
| 2023-03-15 | 4.96 | 4.96 | 4.96 | 4.96 | 1,018 |
| 2023-03-14 | 4.85 | 4.85 | 4.85 | 4.85 | 13,157 |
| 2023-03-13 | 4.85 | 4.85 | 4.85 | 4.85 | 1,142 |
| 2023-03-10 | 5.00 | 5.00 | 5.00 | 5.00 | 853 |
| 2023-03-09 | 5.06 | 5.06 | 5.06 | 5.06 | 3,006 |
| 2023-03-08 | 4.98 | 4.98 | 4.98 | 4.98 | 20,254 |
| 2023-03-07 | 4.76 | 4.76 | 4.76 | 4.76 | 24,526 |
| 2023-03-06 | 5.67 | 5.67 | 5.67 | 5.67 | 2,530 |
| 2023-03-03 | 5.53 | 5.53 | 5.53 | 5.53 | 274,116 |
| 2023-03-02 | 5.26 | 5.26 | 5.26 | 5.26 | 1,074 |
| 2023-03-01 | 5.26 | 5.26 | 5.26 | 5.26 | 263 |
| 2023-02-28 | 5.21 | 5.21 | 5.21 | 5.21 | 1,080 |
| 2023-02-27 | 5.21 | 5.21 | 5.21 | 5.21 | 780 |
| 2023-02-24 | 5.16 | 5.16 | 5.16 | 5.16 | 683 |
| 2023-02-23 | 5.21 | 5.21 | 5.21 | 5.21 | 257,751 |
| 2023-02-22 | 5.25 | 5.25 | 5.25 | 5.25 | 503 |
| 2023-02-21 | 5.29 | 5.29 | 5.29 | 5.29 | 1,141 |
| 2023-02-20 | 5.57 | 5.57 | 5.57 | 5.57 | 0 |
| 2023-02-17 | 5.57 | 5.57 | 5.57 | 5.57 | 5,806 |
| 2023-02-16 | 5.70 | 5.70 | 5.70 | 5.70 | 500 |
| 2023-02-15 | 5.83 | 5.83 | 5.83 | 5.83 | 105 |
| 2023-02-14 | 5.50 | 5.50 | 5.50 | 5.50 | 0 |
| 2023-02-13 | 5.55 | 5.55 | 5.55 | 5.55 | 356 |
| 2023-02-10 | 5.51 | 5.51 | 5.51 | 5.51 | 930 |
| 2023-02-09 | 5.83 | 5.83 | 5.83 | 5.83 | 859 |
| 2023-02-08 | 5.83 | 5.83 | 5.83 | 5.83 | 7,711 |
| 2023-02-07 | 5.83 | 5.83 | 5.83 | 5.83 | 1,238 |
| 2023-02-06 | 5.99 | 5.99 | 5.99 | 5.99 | 219 |
| 2023-02-03 | 6.19 | 6.19 | 6.19 | 6.19 | 9,801 |
| 2023-02-02 | 6.30 | 6.30 | 6.30 | 6.30 | 12,382 |
| 2023-02-01 | 5.76 | 5.76 | 5.76 | 5.76 | 4,160 |
| 2023-01-31 | 5.69 | 5.69 | 5.69 | 5.69 | 16,500 |
| 2023-01-30 | 5.67 | 5.67 | 5.67 | 5.67 | 2,045 |
| 2023-01-27 | 5.73 | 5.73 | 5.73 | 5.73 | 1,106 |
| 2023-01-26 | 5.61 | 5.61 | 5.61 | 5.61 | 2 |
| 2023-01-25 | 5.51 | 5.51 | 5.51 | 5.51 | 1,348 |
| 2023-01-24 | 5.67 | 5.67 | 5.67 | 5.67 | 350 |
| 2023-01-23 | 5.65 | 5.65 | 5.65 | 5.65 | 2,552 |
| 2023-01-20 | 5.54 | 5.54 | 5.54 | 5.54 | 518 |
| 2023-01-19 | 5.44 | 5.44 | 5.44 | 5.44 | 3,778 |
| 2023-01-18 | 5.59 | 5.59 | 5.59 | 5.59 | 3,001 |
| 2023-01-17 | 5.33 | 5.33 | 5.33 | 5.33 | 20,338 |
| 2023-01-16 | 5.24 | 5.24 | 5.24 | 5.24 | 10 |
| 2023-01-13 | 5.05 | 5.05 | 5.05 | 5.05 | 850 |
| 2023-01-12 | 4.91 | 4.91 | 4.91 | 4.91 | 846 |
| 2023-01-11 | 4.95 | 4.95 | 4.95 | 4.95 | 643 |
| 2023-01-10 | 4.74 | 4.74 | 4.74 | 4.74 | 5,539 |
| 2023-01-09 | 4.82 | 4.82 | 4.82 | 4.82 | 965 |
| 2023-01-06 | 4.69 | 4.69 | 4.69 | 4.69 | 2,016 |
| 2023-01-05 | 4.97 | 4.97 | 4.97 | 4.97 | 3,328 |
| 2023-01-04 | 4.91 | 4.91 | 4.91 | 4.91 | 3,636 |
| 2023-01-03 | 4.58 | 4.58 | 4.58 | 4.58 | 2,614 |
| 2023-01-02 | 4.38 | 4.38 | 4.38 | 4.38 | 0 |
| 2022-12-30 | 4.36 | 4.36 | 4.36 | 4.36 | 1,600 |
| 2022-12-29 | 4.43 | 4.43 | 4.43 | 4.43 | 2,026 |
| 2022-12-28 | 4.36 | 4.36 | 4.36 | 4.36 | 5,070 |
| 2022-12-27 | 4.63 | 4.63 | 4.63 | 4.63 | 0 |
| 2022-12-26 | 4.63 | 4.63 | 4.63 | 4.63 | 0 |
| 2022-12-23 | 4.68 | 4.68 | 4.68 | 4.68 | 4,054 |
| 2022-12-22 | 4.82 | 4.82 | 4.82 | 4.82 | 1,367 |
| 2022-12-21 | 5.16 | 5.16 | 5.16 | 5.16 | 15,848 |
| 2022-12-20 | 5.75 | 5.75 | 5.75 | 5.75 | 226 |
| 2022-12-19 | 5.66 | 5.66 | 5.66 | 5.66 | 2,346 |
| 2022-12-16 | 5.92 | 5.92 | 5.92 | 5.92 | 1,200 |
| 2022-12-15 | 5.92 | 5.92 | 5.92 | 5.92 | 841 |
| 2022-12-14 | 6.04 | 6.04 | 6.04 | 6.04 | 32 |
| 2022-12-13 | 6.24 | 6.24 | 6.24 | 6.24 | 5,800 |
| 2022-12-12 | 6.03 | 6.03 | 6.03 | 6.03 | 1,643 |
| 2022-12-09 | 6.01 | 6.01 | 6.01 | 6.01 | 568 |
| 2022-12-08 | 6.19 | 6.19 | 6.19 | 6.19 | 1,691 |
| 2022-12-07 | 6.16 | 6.16 | 6.16 | 6.16 | 6,329 |
| 2022-12-06 | 6.43 | 6.43 | 6.43 | 6.43 | 8,685 |
| 2022-12-05 | 6.56 | 6.56 | 6.56 | 6.56 | 9,481 |
| 2022-12-02 | 7.01 | 7.01 | 7.01 | 7.01 | 30,600 |
| 2022-12-01 | 6.40 | 6.40 | 6.40 | 6.40 | 61,247 |
| 2022-11-30 | 6.40 | 6.40 | 6.40 | 6.40 | 1,311 |
| 2022-11-29 | 6.40 | 6.40 | 6.40 | 6.40 | 2,697 |
| 2022-11-28 | 6.48 | 6.48 | 6.48 | 6.48 | 71,240 |
| 2022-11-25 | 6.48 | 6.48 | 6.48 | 6.48 | 22,400 |
| 2022-11-24 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| 2022-11-23 | 6.26 | 6.26 | 6.26 | 6.26 | 13,506 |
| 2022-11-22 | 6.26 | 6.26 | 6.26 | 6.26 | 19,110 |
| 2022-11-21 | 6.13 | 6.13 | 6.13 | 6.13 | 23,823 |
| 2022-11-18 | 6.33 | 6.33 | 6.33 | 6.33 | 401 |
| 2022-11-17 | 6.26 | 6.26 | 6.26 | 6.26 | 3,619 |
| 2022-11-16 | 6.36 | 6.36 | 6.36 | 6.36 | 604 |
| 2022-11-15 | 6.41 | 6.41 | 6.41 | 6.41 | 7,304 |
| 2022-11-14 | 6.41 | 6.41 | 6.41 | 6.41 | 11,026 |
| 2022-11-11 | 6.60 | 6.60 | 6.60 | 6.60 | 141,560 |
| 2022-11-10 | 6.60 | 6.60 | 6.60 | 6.60 | 5,294 |
| 2022-11-09 | 6.28 | 6.28 | 6.28 | 6.28 | 474 |
| 2022-11-08 | 6.56 | 6.56 | 6.56 | 6.56 | 8,623 |
| 2022-11-07 | 6.19 | 6.19 | 6.19 | 6.19 | 5,138 |
| 2022-11-04 | 5.99 | 5.99 | 5.99 | 5.99 | 250 |
| 2022-11-03 | 5.99 | 5.99 | 5.99 | 5.99 | 526 |
| 2022-11-02 | 6.08 | 6.08 | 6.08 | 6.08 | 232 |
| 2022-11-01 | 6.34 | 6.34 | 6.34 | 6.34 | 3,000 |
| 2022-10-31 | 6.39 | 6.39 | 6.39 | 6.39 | 502 |
| 2022-10-28 | 6.18 | 6.18 | 6.18 | 6.18 | 266 |
| 2022-10-27 | 6.22 | 6.22 | 6.22 | 6.22 | 276 |
| 2022-10-26 | 6.12 | 6.12 | 6.12 | 6.12 | 15 |
| 2022-10-25 | 6.27 | 6.27 | 6.27 | 6.27 | 850 |
| 2022-10-24 | 5.91 | 5.91 | 5.91 | 5.91 | 1,105 |
| 2022-10-21 | 6.02 | 6.02 | 6.02 | 6.02 | 5,154 |
| 2022-10-20 | 6.00 | 6.00 | 6.00 | 6.00 | 13,300 |
| 2022-10-19 | 6.00 | 6.00 | 6.00 | 6.00 | 5,525 |
| 2022-10-18 | 6.07 | 6.07 | 6.07 | 6.07 | 454 |
| 2022-10-17 | 5.96 | 5.96 | 5.96 | 5.96 | 4,729 |
| 2022-10-14 | 5.55 | 5.55 | 5.55 | 5.55 | 3,697 |
| 2022-10-13 | 5.88 | 5.88 | 5.88 | 5.88 | 22,036 |
| 2022-10-12 | 5.88 | 5.88 | 5.88 | 5.88 | 404 |
| 2022-10-11 | 5.88 | 5.88 | 5.88 | 5.88 | 1,532 |
| 2022-10-10 | 6.50 | 6.50 | 6.50 | 6.50 | 767 |
| 2022-10-07 | 6.50 | 6.50 | 6.50 | 6.50 | 30,446 |
| 2022-10-06 | 6.50 | 6.50 | 6.50 | 6.50 | 2,593 |
| 2022-10-05 | 6.79 | 6.79 | 6.79 | 6.79 | 2,359 |
| 2022-10-04 | 6.79 | 6.79 | 6.79 | 6.79 | 27,774 |
| 2022-10-03 | 6.46 | 6.46 | 6.46 | 6.46 | 1,210 |
| 2022-09-30 | 6.60 | 6.60 | 6.60 | 6.60 | 227 |
| 2022-09-29 | 6.39 | 6.39 | 6.39 | 6.39 | 505 |
| 2022-09-28 | 6.82 | 6.82 | 6.82 | 6.82 | 5,071 |
| 2022-09-27 | 6.82 | 6.82 | 6.82 | 6.82 | 11 |
| 2022-09-26 | 6.70 | 6.70 | 6.70 | 6.70 | 59,155 |
| 2022-09-23 | 7.13 | 7.13 | 7.13 | 7.13 | 207,285 |
| 2022-09-22 | 7.13 | 7.13 | 7.13 | 7.13 | 12,222 |
| 2022-09-21 | 7.47 | 7.47 | 7.47 | 7.47 | 46,075 |
| 2022-09-20 | 7.40 | 7.40 | 7.40 | 7.40 | 15,719 |
| 2022-09-19 | 7.69 | 7.69 | 7.69 | 7.69 | 0 |
| 2022-09-16 | 7.69 | 7.69 | 7.69 | 7.69 | 1,171 |
| 2022-09-15 | 7.87 | 7.87 | 7.87 | 7.87 | 122,905 |
| 2022-09-14 | 7.85 | 7.85 | 7.85 | 7.85 | 38,438 |
| 2022-09-13 | 7.62 | 7.62 | 7.62 | 7.62 | 2,862 |
| 2022-09-12 | 7.95 | 7.95 | 7.95 | 7.95 | 45,535 |
| 2022-09-09 | 7.79 | 7.79 | 7.79 | 7.79 | 43,015 |
| 2022-09-08 | 7.53 | 7.53 | 7.53 | 7.53 | 349 |
| 2022-09-07 | 7.38 | 7.38 | 7.38 | 7.38 | 7,237 |
| 2022-09-06 | 7.48 | 7.48 | 7.48 | 7.48 | 877 |
| 2022-09-05 | 7.57 | 7.57 | 7.57 | 7.57 | 0 |
| 2022-09-02 | 7.57 | 7.57 | 7.57 | 7.57 | 1,212 |
| 2022-09-01 | 7.53 | 7.53 | 7.53 | 7.53 | 1,930 |
| 2022-08-31 | 7.84 | 7.84 | 7.84 | 7.84 | 1 |
| 2022-08-30 | 7.97 | 7.97 | 7.97 | 7.97 | 3,830 |
| 2022-08-29 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2022-08-26 | 8.00 | 8.00 | 8.00 | 8.00 | 587 |
| 2022-08-25 | 8.20 | 8.20 | 8.20 | 8.20 | 650 |
| 2022-08-24 | 8.17 | 8.17 | 8.17 | 8.17 | 1,712 |
| 2022-08-23 | 7.93 | 7.93 | 7.93 | 7.93 | 1,721 |
| 2022-08-22 | 7.84 | 7.84 | 7.84 | 7.84 | 132,415 |
| 2022-08-19 | 8.33 | 8.33 | 8.33 | 8.33 | 3,159 |
| 2022-08-18 | 8.80 | 8.80 | 8.80 | 8.80 | 979 |
| 2022-08-17 | 8.71 | 8.71 | 8.71 | 8.71 | 17,096 |
| 2022-08-16 | 9.03 | 9.03 | 9.03 | 9.03 | 20,802 |
| 2022-08-15 | 8.76 | 8.76 | 8.76 | 8.76 | 1,717 |
| 2022-08-12 | 8.69 | 8.69 | 8.69 | 8.69 | 1,017 |
| 2022-08-11 | 8.92 | 8.92 | 8.92 | 8.92 | 4,356 |
| 2022-08-10 | 8.79 | 8.79 | 8.79 | 8.79 | 2,390 |
| 2022-08-09 | 8.59 | 8.59 | 8.59 | 8.59 | 506 |
| 2022-08-08 | 8.92 | 8.92 | 8.92 | 8.92 | 3,667 |
| 2022-08-05 | 8.52 | 8.52 | 8.52 | 8.52 | 1,089 |
| 2022-08-04 | 8.48 | 8.48 | 8.48 | 8.48 | 1,108 |
| 2022-08-03 | 8.42 | 8.42 | 8.42 | 8.42 | 8,135 |
| 2022-08-02 | 8.03 | 8.03 | 8.03 | 8.03 | 11,743 |
| 2022-08-01 | 7.77 | 7.77 | 7.77 | 7.77 | 603 |
| 2022-07-29 | 7.77 | 7.77 | 7.77 | 7.77 | 608 |
| 2022-07-28 | 7.82 | 7.82 | 7.82 | 7.82 | 1,688 |
| 2022-07-27 | 7.55 | 7.55 | 7.55 | 7.55 | 310 |
| 2022-07-26 | 7.32 | 7.32 | 7.32 | 7.32 | 73 |
| 2022-07-25 | 7.54 | 7.54 | 7.54 | 7.54 | 39 |
| 2022-07-22 | 7.67 | 7.67 | 7.67 | 7.67 | 11,769 |
| 2022-07-21 | 8.03 | 8.03 | 8.03 | 8.03 | 1,764 |
| 2022-07-20 | 8.03 | 8.03 | 8.03 | 8.03 | 6,304 |
| 2022-07-19 | 7.67 | 7.67 | 7.67 | 7.67 | 1,926 |
| 2022-07-18 | 7.68 | 7.68 | 7.68 | 7.68 | 1,164 |
| 2022-07-15 | 7.40 | 7.40 | 7.40 | 7.40 | 450 |
| 2022-07-14 | 7.33 | 7.33 | 7.33 | 7.33 | 666 |
| 2022-07-13 | 7.46 | 7.46 | 7.46 | 7.46 | 684 |
| 2022-07-12 | 7.36 | 7.36 | 7.36 | 7.36 | 1,772 |
| 2022-07-11 | 7.53 | 7.53 | 7.53 | 7.53 | 71 |
| 2022-07-08 | 7.90 | 7.90 | 7.90 | 7.90 | 1,448 |
| 2022-07-07 | 7.80 | 7.80 | 7.80 | 7.80 | 1,471 |
| 2022-07-06 | 7.49 | 7.49 | 7.49 | 7.49 | 3,388 |
| 2022-07-05 | 7.21 | 7.21 | 7.21 | 7.21 | 660 |
| 2022-07-04 | 6.94 | 6.94 | 6.94 | 6.94 | 210 |
| 2022-07-01 | 6.78 | 6.78 | 6.78 | 6.78 | 50 |
| 2022-06-30 | 6.78 | 6.78 | 6.78 | 6.78 | 3,661 |
| 2022-06-29 | 7.28 | 7.28 | 7.28 | 7.28 | 67 |
| 2022-06-28 | 7.55 | 7.55 | 7.55 | 7.55 | 19,150 |
| 2022-06-27 | 7.45 | 7.45 | 7.45 | 7.45 | 201 |
| 2022-06-24 | 6.80 | 6.80 | 6.80 | 6.80 | 486 |
| 2022-06-23 | 6.80 | 6.80 | 6.80 | 6.80 | 3,039 |
| 2022-06-22 | 6.98 | 6.98 | 6.98 | 6.98 | 2,593 |
| 2022-06-21 | 6.92 | 6.92 | 6.92 | 6.92 | 2,598 |
| 2022-06-20 | 6.82 | 6.82 | 6.82 | 6.82 | 257 |
| 2022-06-17 | 6.66 | 6.66 | 6.66 | 6.66 | 195 |
| 2022-06-16 | 6.43 | 6.43 | 6.43 | 6.43 | 10,696 |
| 2022-06-15 | 6.86 | 6.86 | 6.86 | 6.86 | 784 |
| 2022-06-14 | 6.78 | 6.78 | 6.78 | 6.78 | 820 |
| 2022-06-13 | 6.66 | 6.66 | 6.66 | 6.66 | 2,992 |
| 2022-06-10 | 7.15 | 7.15 | 7.15 | 7.15 | 20,510 |
| 2022-06-09 | 7.51 | 7.51 | 7.51 | 7.51 | 38,202 |
| 2022-06-08 | 7.73 | 7.73 | 7.73 | 7.73 | 4,018 |
| 2022-06-07 | 7.36 | 7.36 | 7.36 | 7.36 | 133 |
| 2022-06-06 | 7.36 | 7.36 | 7.36 | 7.36 | 503 |
| 2022-06-03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| 2022-06-02 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| 2022-06-01 | 8.03 | 8.03 | 8.03 | 8.03 | 3,498 |
| 2022-05-31 | 8.03 | 8.03 | 8.03 | 8.03 | 14,371 |
| 2022-05-30 | 8.28 | 8.28 | 8.28 | 8.28 | 98 |
| 2022-05-27 | 8.45 | 8.45 | 8.45 | 8.45 | 13,555 |
| 2022-05-26 | 7.74 | 7.74 | 7.74 | 7.74 | 5,947 |
| 2022-05-25 | 7.52 | 7.52 | 7.52 | 7.52 | 2,045 |
| 2022-05-24 | 7.39 | 7.39 | 7.39 | 7.39 | 3,966 |
| 2022-05-23 | 7.53 | 7.53 | 7.53 | 7.53 | 97 |
| 2022-05-20 | 7.53 | 7.53 | 7.53 | 7.53 | 475 |
| 2022-05-19 | 7.53 | 7.53 | 7.53 | 7.53 | 1,681 |
| 2022-05-18 | 7.86 | 7.86 | 7.86 | 7.86 | 2,756 |
| 2022-05-17 | 7.45 | 7.45 | 7.45 | 7.45 | 16,078 |
| 2022-05-16 | 7.37 | 7.37 | 7.37 | 7.37 | 1,637 |
| 2022-05-13 | 7.37 | 7.37 | 7.37 | 7.37 | 7,927 |
| 2022-05-12 | 6.42 | 6.42 | 6.42 | 6.42 | 30,316 |
| 2022-05-11 | 6.61 | 6.61 | 6.61 | 6.61 | 894 |
| 2022-05-10 | 6.57 | 6.57 | 6.57 | 6.57 | 15,371 |
| 2022-05-09 | 6.71 | 6.71 | 6.71 | 6.71 | 23,956 |
| 2022-05-06 | 7.41 | 7.41 | 7.41 | 7.41 | 4,356 |
| 2022-05-05 | 7.67 | 7.67 | 7.67 | 7.67 | 1,203 |
| 2022-05-04 | 7.38 | 7.38 | 7.38 | 7.38 | 253 |
| 2022-05-03 | 7.55 | 7.55 | 7.55 | 7.55 | 3,202 |
| 2022-05-02 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
| 2022-04-29 | 7.41 | 7.41 | 7.41 | 7.41 | 10,522 |
| 2022-04-28 | 7.38 | 7.38 | 7.38 | 7.38 | 315 |
| 2022-04-27 | 7.22 | 7.22 | 7.22 | 7.22 | 2,533 |
| 2022-04-26 | 7.38 | 7.38 | 7.38 | 7.38 | 35,761 |
| 2022-04-25 | 7.77 | 7.77 | 7.77 | 7.77 | 18,583 |
| 2022-04-22 | 7.65 | 7.65 | 7.65 | 7.65 | 1,943 |
| 2022-04-21 | 7.84 | 7.84 | 7.84 | 7.84 | 6,289 |
| 2022-04-20 | 8.19 | 8.19 | 8.19 | 8.19 | 1,322 |
| 2022-04-19 | 8.38 | 8.38 | 8.38 | 8.38 | 1,053 |
| 2022-04-18 | 8.54 | 8.54 | 8.54 | 8.54 | 0 |
| 2022-04-15 | 8.54 | 8.54 | 8.54 | 8.54 | 0 |
| 2022-04-14 | 8.54 | 8.54 | 8.54 | 8.54 | 945 |
| 2022-04-13 | 8.58 | 8.58 | 8.58 | 8.58 | 4,056 |
| 2022-04-12 | 8.66 | 8.66 | 8.66 | 8.66 | 26,169 |
| 2022-04-11 | 8.45 | 8.45 | 8.45 | 8.45 | 585 |
| 2022-04-08 | 8.71 | 8.71 | 8.71 | 8.71 | 2,200 |
| 2022-04-07 | 8.71 | 8.71 | 8.71 | 8.71 | 4,462 |
| 2022-04-06 | 8.71 | 8.71 | 8.71 | 8.71 | 672 |
| 2022-04-05 | 8.71 | 8.71 | 8.71 | 8.71 | 1,487 |
| 2022-04-04 | 8.74 | 8.74 | 8.74 | 8.74 | 1,316 |
| 2022-04-01 | 8.28 | 8.28 | 8.28 | 8.28 | 28,951 |
| 2022-03-31 | 9.67 | 9.67 | 9.67 | 9.67 | 3,645 |
| 2022-03-30 | 9.67 | 9.67 | 9.67 | 9.67 | 5,139 |
| 2022-03-29 | 9.77 | 9.77 | 9.77 | 9.77 | 7,336 |
| 2022-03-28 | 9.25 | 9.25 | 9.25 | 9.25 | 5,204 |
| 2022-03-25 | 9.25 | 9.25 | 9.25 | 9.25 | 21,225 |
| 2022-03-24 | 9.80 | 9.80 | 9.80 | 9.80 | 13,100 |
| 2022-03-23 | 9.80 | 9.80 | 9.80 | 9.80 | 29,228 |
| 2022-03-22 | 9.21 | 9.21 | 9.21 | 9.21 | 51,347 |
| 2022-03-21 | 9.13 | 9.13 | 9.13 | 9.13 | 2,779 |
| 2022-03-18 | 8.21 | 8.21 | 8.21 | 8.21 | 16,690 |
| 2022-03-17 | 8.21 | 8.21 | 8.21 | 8.21 | 6,457 |
| 2022-03-16 | 8.21 | 8.21 | 8.21 | 8.21 | 2,374 |
| 2022-03-15 | 7.61 | 7.61 | 7.61 | 7.61 | 1,151 |
| 2022-03-14 | 7.59 | 7.59 | 7.59 | 7.59 | 6,116 |
| 2022-03-11 | 8.14 | 8.14 | 8.14 | 8.14 | 1,379 |
| 2022-03-10 | 8.48 | 8.48 | 8.48 | 8.48 | 1,097 |
| 2022-03-09 | 8.21 | 8.21 | 8.21 | 8.21 | 818 |
| 2022-03-08 | 8.21 | 8.21 | 8.21 | 8.21 | 5,460 |
| 2022-03-07 | 8.21 | 8.21 | 8.21 | 8.21 | 2,413 |
| 2022-03-04 | 8.51 | 8.51 | 8.51 | 8.51 | 398 |
| 2022-03-03 | 8.51 | 8.51 | 8.51 | 8.51 | 7,452 |
| 2022-03-02 | 8.50 | 8.50 | 8.50 | 8.50 | 6,940 |
| 2022-03-01 | 8.75 | 8.75 | 8.75 | 8.75 | 16,733 |
| 2022-02-28 | 8.75 | 8.75 | 8.75 | 8.75 | 31,868 |
| 2022-02-25 | 8.54 | 8.54 | 8.54 | 8.54 | 20,022 |
| 2022-02-24 | 8.39 | 8.39 | 8.39 | 8.39 | 35,269 |
| 2022-02-23 | 8.39 | 8.39 | 8.39 | 8.39 | 5,220 |
| 2022-02-22 | 8.19 | 8.19 | 8.19 | 8.19 | 67,172 |
| 2022-02-21 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
| 2022-02-18 | 8.59 | 8.59 | 8.59 | 8.59 | 22,017 |
| 2022-02-17 | 8.80 | 8.80 | 8.80 | 8.80 | 14,029 |
| 2022-02-16 | 9.12 | 9.12 | 9.12 | 9.12 | 1,047 |
| 2022-02-15 | 9.12 | 9.12 | 9.12 | 9.12 | 16,147 |
| 2022-02-14 | 9.08 | 9.08 | 9.08 | 9.08 | 7,177 |
| 2022-02-11 | 9.24 | 9.24 | 9.24 | 9.24 | 5,917 |
| 2022-02-10 | 9.48 | 9.48 | 9.48 | 9.48 | 4,618 |
| 2022-02-09 | 9.22 | 9.22 | 9.22 | 9.22 | 10,419 |
| 2022-02-08 | 9.38 | 9.38 | 9.38 | 9.38 | 1,318 |
| 2022-02-07 | 9.38 | 9.38 | 9.38 | 9.38 | 5,635 |
| 2022-02-04 | 9.46 | 9.46 | 9.46 | 9.46 | 16,356 |
| 2022-02-03 | 9.46 | 9.46 | 9.46 | 9.46 | 19,531 |
| 2022-02-02 | 10.50 | 10.50 | 10.50 | 10.50 | 22,408 |
| 2022-02-01 | 10.50 | 10.50 | 10.50 | 10.50 | 7,125 |
| 2022-01-31 | 10.44 | 10.44 | 10.44 | 10.44 | 12,576 |
| 2022-01-28 | 10.02 | 10.02 | 10.02 | 10.02 | 5,713 |
| 2022-01-27 | 10.02 | 10.02 | 10.02 | 10.02 | 29,217 |
| 2022-01-26 | 10.35 | 10.35 | 10.35 | 10.35 | 4,580 |
| 2022-01-25 | 9.98 | 9.98 | 9.98 | 9.98 | 10,733 |
| 2022-01-24 | 9.96 | 9.96 | 9.96 | 9.96 | 28,300 |
| 2022-01-21 | 11.06 | 11.06 | 11.06 | 11.06 | 12,322 |
| 2022-01-20 | 11.54 | 11.54 | 11.54 | 11.54 | 3,837 |
| 2022-01-19 | 11.44 | 11.44 | 11.44 | 11.44 | 6,453 |
| 2022-01-18 | 11.44 | 11.44 | 11.44 | 11.44 | 11,554 |
| 2022-01-17 | 11.40 | 11.40 | 11.40 | 11.40 | 75 |
| 2022-01-14 | 11.23 | 11.23 | 11.23 | 11.23 | 12,354 |
| 2022-01-13 | 11.41 | 11.41 | 11.41 | 11.41 | 13,986 |
| 2022-01-12 | 11.43 | 11.43 | 11.43 | 11.43 | 13,379 |
| 2022-01-11 | 11.60 | 11.60 | 11.60 | 11.60 | 33,349 |
| 2022-01-10 | 10.93 | 10.93 | 10.93 | 10.93 | 7,711 |
| 2022-01-07 | 11.22 | 11.22 | 11.22 | 11.22 | 4,734 |
| 2022-01-06 | 11.43 | 11.43 | 11.43 | 11.43 | 7,367 |
| 2022-01-05 | 11.77 | 11.77 | 11.77 | 11.77 | 3,893 |
| 2022-01-04 | 11.65 | 11.65 | 11.65 | 11.65 | 15,050 |
| 2022-01-03 | 11.90 | 11.90 | 11.90 | 11.90 | 0 |
| 2021-12-31 | 11.90 | 11.90 | 11.90 | 11.90 | 4,519 |
| 2021-12-30 | 11.90 | 11.90 | 11.90 | 11.90 | 5,119 |
| 2021-12-29 | 11.90 | 11.90 | 11.90 | 11.90 | 16,153 |
| 2021-12-28 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
| 2021-12-27 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
| 2021-12-24 | 12.16 | 12.16 | 12.16 | 12.16 | 0 |
| 2021-12-23 | 11.37 | 11.37 | 11.37 | 11.37 | 7,637 |
| 2021-12-22 | 11.37 | 11.37 | 11.37 | 11.37 | 41,622 |
| 2021-12-21 | 11.29 | 11.29 | 11.29 | 11.29 | 224,861 |
| 2021-12-20 | 11.29 | 11.29 | 11.29 | 11.29 | 9,859 |
| 2021-12-17 | 11.91 | 11.91 | 11.91 | 11.91 | 20,440 |
| 2021-12-16 | 11.41 | 11.41 | 11.41 | 11.41 | 5,315 |
| 2021-12-15 | 10.95 | 10.95 | 10.95 | 10.95 | 19,245 |
| 2021-12-14 | 11.02 | 11.02 | 11.02 | 11.02 | 13,340 |
| 2021-12-13 | 11.07 | 11.07 | 11.07 | 11.07 | 3,995 |
| 2021-12-10 | 11.07 | 11.07 | 11.07 | 11.07 | 4,235 |
| 2021-12-09 | 11.91 | 11.91 | 11.91 | 11.91 | 4,847 |
| 2021-12-08 | 11.91 | 11.91 | 11.91 | 11.91 | 2,547 |
| 2021-12-07 | 11.36 | 11.36 | 11.36 | 11.36 | 6,643 |
| 2021-12-06 | 11.36 | 11.36 | 11.36 | 11.36 | 6,081 |
| 2021-12-03 | 11.55 | 11.55 | 11.55 | 11.55 | 40,103 |
| 2021-12-02 | 11.84 | 11.84 | 11.84 | 11.84 | 9,124 |
| 2021-12-01 | 11.88 | 11.88 | 11.88 | 11.88 | 7,942 |
| 2021-11-30 | 12.00 | 12.00 | 12.00 | 12.00 | 4,934 |
| 2021-11-29 | 12.62 | 12.62 | 12.62 | 12.62 | 6,729 |
| 2021-11-26 | 12.62 | 12.62 | 12.62 | 12.62 | 18,282 |
| 2021-11-25 | 12.95 | 12.95 | 12.95 | 12.95 | 572 |
| 2021-11-24 | 12.78 | 12.78 | 12.78 | 12.78 | 3,650 |
| 2021-11-23 | 12.78 | 12.78 | 12.78 | 12.78 | 4,144 |
| 2021-11-22 | 12.67 | 12.67 | 12.67 | 12.67 | 17,536 |
| 2021-11-19 | 13.37 | 13.37 | 13.37 | 13.37 | 2,255 |
| 2021-11-18 | 13.52 | 13.52 | 13.52 | 13.52 | 23,065 |
| 2021-11-17 | 14.11 | 14.11 | 14.11 | 14.11 | 64,137 |
| 2021-11-16 | 13.39 | 13.39 | 13.39 | 13.39 | 14,451 |
| 2021-11-15 | 13.39 | 13.39 | 13.39 | 13.39 | 6,560 |
| 2021-11-12 | 13.35 | 13.35 | 13.35 | 13.35 | 6,889 |
| 2021-11-11 | 13.30 | 13.30 | 13.30 | 13.30 | 4,131 |
| 2021-11-10 | 13.77 | 13.77 | 13.77 | 13.77 | 10,102 |
| 2021-11-09 | 13.79 | 13.79 | 13.79 | 13.79 | 9,687 |
| 2021-11-08 | 14.07 | 14.07 | 14.07 | 14.07 | 22,287 |
| 2021-11-05 | 13.59 | 13.59 | 13.59 | 13.59 | 17,235 |
| 2021-11-04 | 13.90 | 13.90 | 13.90 | 13.90 | 16,739 |
| 2021-11-03 | 14.23 | 14.23 | 14.23 | 14.23 | 99,139 |
| 2021-11-02 | 14.23 | 14.23 | 14.23 | 14.23 | 37,477 |
| 2021-11-01 | 13.40 | 13.40 | 13.40 | 13.40 | 20,870 |
| 2021-10-29 | 13.40 | 13.40 | 13.40 | 13.40 | 14,892 |
| 2021-10-28 | 13.28 | 13.28 | 13.28 | 13.28 | 10,972 |
| 2021-10-27 | 13.28 | 13.28 | 13.28 | 13.28 | 3,951 |
| 2021-10-26 | 13.58 | 13.58 | 13.58 | 13.58 | 5,334 |
| 2021-10-25 | 13.58 | 13.58 | 13.58 | 13.58 | 13,633 |
| 2021-10-22 | 13.58 | 13.58 | 13.58 | 13.58 | 14,747 |
| 2021-10-21 | 14.17 | 14.17 | 14.17 | 14.17 | 28,039 |
| 2021-10-20 | 14.17 | 14.17 | 14.17 | 14.17 | 18,920 |
| 2021-10-19 | 12.58 | 12.58 | 12.58 | 12.58 | 11,121 |
| 2021-10-18 | 12.90 | 12.90 | 12.90 | 12.90 | 3,084 |
| 2021-10-15 | 12.90 | 12.90 | 12.90 | 12.90 | 16,764 |
| 2021-10-14 | 12.66 | 12.66 | 12.66 | 12.66 | 43,377 |
| 2021-10-13 | 11.61 | 11.61 | 11.61 | 11.61 | 38,057 |
| 2021-10-12 | 11.61 | 11.61 | 11.61 | 11.61 | 12,673 |
| 2021-10-11 | 11.94 | 11.94 | 11.94 | 11.94 | 8,689 |
| 2021-10-08 | 11.94 | 11.94 | 11.94 | 11.94 | 9,899 |
| 2021-10-07 | 12.05 | 12.05 | 12.05 | 12.05 | 7,320 |
| 2021-10-06 | 11.61 | 11.61 | 11.61 | 11.61 | 11,100 |
| 2021-10-05 | 12.15 | 12.15 | 12.15 | 12.15 | 25,284 |
| 2021-10-04 | 12.12 | 12.12 | 12.12 | 12.12 | 14,038 |
| 2021-10-01 | 12.12 | 12.12 | 12.12 | 12.12 | 6,422 |
| 2021-09-30 | 12.09 | 12.09 | 12.09 | 12.09 | 8,435 |
| 2021-09-29 | 12.53 | 12.53 | 12.53 | 12.53 | 4,440 |
| 2021-09-28 | 12.70 | 12.70 | 12.70 | 12.70 | 32,301 |
| 2021-09-27 | 13.34 | 13.34 | 13.34 | 13.34 | 11,815 |
| 2021-09-24 | 13.34 | 13.34 | 13.34 | 13.34 | 10,103 |
| 2021-09-23 | 13.52 | 13.52 | 13.52 | 13.52 | 52,296 |
| 2021-09-22 | 12.40 | 12.40 | 12.40 | 12.40 | 12,033 |
| 2021-09-21 | 11.98 | 11.98 | 11.98 | 11.98 | 11,286 |
| 2021-09-20 | 12.20 | 12.20 | 12.20 | 12.20 | 11,985 |
| 2021-09-17 | 12.67 | 12.67 | 12.67 | 12.67 | 8,598 |
| 2021-09-16 | 12.86 | 12.86 | 12.86 | 12.86 | 3,326 |
| 2021-09-15 | 12.65 | 12.65 | 12.65 | 12.65 | 6,301 |
| 2021-09-14 | 13.34 | 13.34 | 13.34 | 13.34 | 5,412 |
| 2021-09-13 | 13.34 | 13.34 | 13.34 | 13.34 | 9,424 |
| 2021-09-10 | 13.27 | 13.27 | 13.27 | 13.27 | 2,005 |
| 2021-09-09 | 13.27 | 13.27 | 13.27 | 13.27 | 61,853 |
| 2021-09-08 | 13.27 | 13.27 | 13.27 | 13.27 | 8,819 |
| 2021-09-07 | 13.68 | 13.68 | 13.68 | 13.68 | 11,178 |
| 2021-09-06 | 13.90 | 13.90 | 13.90 | 13.90 | 0 |
| 2021-09-03 | 13.90 | 13.90 | 13.90 | 13.90 | 1,942 |
| 2021-09-02 | 14.32 | 14.32 | 14.32 | 14.32 | 40,099 |
| 2021-09-01 | 14.76 | 14.76 | 14.76 | 14.76 | 18,536 |
| 2021-08-31 | 13.83 | 13.83 | 13.83 | 13.83 | 31,381 |
| 2021-08-30 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
| 2021-08-27 | 13.83 | 13.83 | 13.83 | 13.83 | 12,816 |
| 2021-08-26 | 13.86 | 13.86 | 13.86 | 13.86 | 64,351 |
| 2021-08-25 | 14.03 | 14.03 | 14.03 | 14.03 | 39,980 |
| 2021-08-24 | 13.08 | 13.08 | 13.08 | 13.08 | 7,969 |
| 2021-08-23 | 12.90 | 12.90 | 12.90 | 12.90 | 12,992 |
| 2021-08-20 | 12.45 | 12.45 | 12.45 | 12.45 | 6,523 |
| 2021-08-19 | 12.43 | 12.43 | 12.43 | 12.43 | 4,231 |
| 2021-08-18 | 12.84 | 12.84 | 12.84 | 12.84 | 35,749 |
| 2021-08-17 | 12.23 | 12.23 | 12.23 | 12.23 | 3,705 |
| 2021-08-16 | 12.24 | 12.24 | 12.24 | 12.24 | 8,226 |
| 2021-08-13 | 12.48 | 12.48 | 12.48 | 12.48 | 4,108 |
| 2021-08-12 | 12.73 | 12.73 | 12.73 | 12.73 | 3,500 |
| 2021-08-11 | 12.66 | 12.66 | 12.66 | 12.66 | 9,295 |
| 2021-08-10 | 13.08 | 13.08 | 13.08 | 13.08 | 8,560 |
| 2021-08-09 | 12.52 | 12.52 | 12.52 | 12.52 | 4,626 |
| 2021-08-06 | 12.52 | 12.52 | 12.52 | 12.52 | 7,338 |
| 2021-08-05 | 12.52 | 12.52 | 12.52 | 12.52 | 13,543 |
| 2021-08-04 | 12.52 | 12.52 | 12.52 | 12.52 | 15,944 |
| 2021-08-03 | 12.45 | 12.45 | 12.45 | 12.45 | 6,028 |
| 2021-08-02 | 13.21 | 13.21 | 13.21 | 13.21 | 1,050 |
| 2021-07-30 | 13.21 | 13.21 | 13.21 | 13.21 | 2,683 |
| 2021-07-29 | 13.21 | 13.21 | 13.21 | 13.21 | 7,975 |
| 2021-07-28 | 12.18 | 12.18 | 12.18 | 12.18 | 34,283 |
| 2021-07-27 | 12.18 | 12.18 | 12.18 | 12.18 | 5,464 |
| 2021-07-26 | 12.51 | 12.51 | 12.51 | 12.51 | 2,907 |
| 2021-07-23 | 12.78 | 12.78 | 12.78 | 12.78 | 4,258 |
| 2021-07-22 | 13.03 | 13.03 | 13.03 | 13.03 | 7,901 |
| 2021-07-21 | 13.45 | 13.45 | 13.45 | 13.45 | 8,601 |
| 2021-07-20 | 12.70 | 12.70 | 12.70 | 12.70 | 15,726 |
| 2021-07-19 | 12.70 | 12.70 | 12.70 | 12.70 | 4,700 |
| 2021-07-16 | 13.05 | 13.05 | 13.05 | 13.05 | 10,353 |
| 2021-07-15 | 13.28 | 13.28 | 13.28 | 13.28 | 15,750 |
| 2021-07-14 | 13.28 | 13.28 | 13.28 | 13.28 | 11,335 |
| 2021-07-13 | 14.08 | 14.08 | 14.08 | 14.08 | 4,825 |
| 2021-07-12 | 14.06 | 14.06 | 14.06 | 14.06 | 8,970 |
| 2021-07-09 | 14.63 | 14.63 | 14.63 | 14.63 | 7,727 |
| 2021-07-08 | 14.48 | 14.48 | 14.48 | 14.48 | 9,811 |
| 2021-07-07 | 14.33 | 14.33 | 14.33 | 14.33 | 19,015 |
| 2021-07-06 | 15.07 | 15.07 | 15.07 | 15.07 | 14,935 |
| 2021-07-05 | 15.08 | 15.08 | 15.08 | 15.08 | 293 |
| 2021-07-02 | 14.91 | 14.91 | 14.91 | 14.91 | 9,028 |
| 2021-07-01 | 15.29 | 15.29 | 15.29 | 15.29 | 8,300 |
| 2021-06-30 | 15.29 | 15.29 | 15.29 | 15.29 | 12,947 |
| 2021-06-29 | 15.19 | 15.19 | 15.19 | 15.19 | 16,363 |
| 2021-06-28 | 15.36 | 15.36 | 15.36 | 15.36 | 19,798 |
| 2021-06-25 | 14.62 | 14.62 | 14.62 | 14.62 | 26,128 |
| 2021-06-24 | 15.98 | 15.98 | 15.98 | 15.98 | 7,976 |
| 2021-06-23 | 15.98 | 15.98 | 15.98 | 15.98 | 6,642 |
| 2021-06-22 | 15.83 | 15.83 | 15.83 | 15.83 | 45,992 |
| 2021-06-21 | 15.68 | 15.68 | 15.68 | 15.68 | 36,524 |
| 2021-06-18 | 16.21 | 16.21 | 16.21 | 16.21 | 23,060 |
| 2021-06-17 | 16.45 | 16.45 | 16.45 | 16.45 | 31,305 |
| 2021-06-16 | 15.63 | 15.63 | 15.63 | 15.63 | 31,494 |
| 2021-06-15 | 16.90 | 16.90 | 16.90 | 16.90 | 57,995 |
| 2021-06-14 | 17.47 | 17.47 | 17.47 | 17.47 | 63,562 |
| 2021-06-11 | 16.63 | 16.63 | 16.63 | 16.63 | 47,201 |
| 2021-06-10 | 16.92 | 16.92 | 16.92 | 16.92 | 61,446 |
| 2021-06-09 | 18.35 | 18.35 | 18.35 | 18.35 | 104,143 |
| 2021-06-08 | 19.19 | 19.19 | 19.19 | 19.19 | 206,405 |
| 2021-06-07 | 18.73 | 18.73 | 18.73 | 18.73 | 239,586 |
| 2021-06-04 | 18.08 | 18.08 | 18.08 | 18.08 | 143,162 |
| 2021-06-03 | 18.23 | 18.23 | 18.23 | 18.23 | 516,266 |
| 2021-06-02 | 16.25 | 16.25 | 16.25 | 16.25 | 210,655 |
| 2021-06-01 | 13.28 | 13.28 | 13.28 | 13.28 | 60,311 |
| 2021-05-28 | 12.58 | 12.58 | 12.58 | 12.58 | 126,552 |
| 2021-05-27 | 11.55 | 11.55 | 11.55 | 11.55 | 39,744 |
| 2021-05-26 | 11.54 | 11.54 | 11.54 | 11.54 | 65,991 |
| 2021-05-25 | 10.38 | 10.38 | 10.38 | 10.38 | 19,548 |
| 2021-05-24 | 10.47 | 10.47 | 10.47 | 10.47 | 2,676 |
| 2021-05-21 | 10.59 | 10.59 | 10.59 | 10.59 | 3,353 |
| 2021-05-20 | 10.49 | 10.49 | 10.49 | 10.49 | 6,119 |
| 2021-05-19 | 10.21 | 10.21 | 10.21 | 10.21 | 7,681 |
| 2021-05-18 | 8.69 | 8.69 | 8.69 | 8.69 | 8,243 |
| 2021-05-17 | 10.20 | 10.20 | 10.20 | 10.20 | 12,886 |
| 2021-05-14 | 10.15 | 10.15 | 10.15 | 10.15 | 50,466 |
| 2021-05-13 | 9.52 | 9.52 | 9.52 | 9.52 | 8,435 |
| 2021-05-12 | 9.75 | 9.75 | 9.75 | 9.75 | 15,230 |
| 2021-05-11 | 9.83 | 9.83 | 9.83 | 9.83 | 5,781 |
| 2021-05-10 | 9.89 | 9.89 | 9.89 | 9.89 | 6,338 |
| 2021-05-07 | 10.36 | 10.36 | 10.36 | 10.36 | 5,361 |
| 2021-05-06 | 9.93 | 9.93 | 9.93 | 9.93 | 13,305 |
| 2021-05-05 | 10.32 | 10.32 | 10.32 | 10.32 | 780 |
| 2021-05-04 | 10.15 | 10.15 | 10.15 | 10.15 | 2,726 |
| 2021-04-30 | 11.08 | 11.08 | 11.08 | 11.08 | 15,179 |
| 2021-04-29 | 10.99 | 10.99 | 10.99 | 10.99 | 17,917 |
| 2021-04-28 | 11.70 | 11.70 | 11.70 | 11.70 | 51,571 |
| 2021-04-27 | 11.32 | 11.32 | 11.32 | 11.32 | 15,116 |
| 2021-04-26 | 11.32 | 11.32 | 11.32 | 11.32 | 8,066 |
| 2021-04-23 | 11.04 | 11.04 | 11.04 | 11.04 | 9,776 |
| 2021-04-22 | 11.26 | 11.26 | 11.26 | 11.26 | 22,492 |
| 2021-04-21 | 10.74 | 10.74 | 10.74 | 10.74 | 7,766 |
| 2021-04-20 | 10.30 | 10.30 | 10.30 | 10.30 | 7,660 |
| 2021-04-19 | 10.53 | 10.53 | 10.53 | 10.53 | 4,963 |
| 2021-04-16 | 10.91 | 10.91 | 10.91 | 10.91 | 15,517 |
| 2021-04-15 | 11.01 | 11.01 | 11.01 | 11.01 | 11,578 |
| 2021-04-14 | 11.55 | 11.55 | 11.55 | 11.55 | 7,407 |
| 2021-04-13 | 11.55 | 11.55 | 11.55 | 11.55 | 6,286 |
| 2021-04-12 | 11.30 | 11.30 | 11.30 | 11.30 | 3,697 |
| 2021-04-09 | 11.52 | 11.52 | 11.52 | 11.52 | 8,616 |
| 2021-04-08 | 11.84 | 11.84 | 11.84 | 11.84 | 15,606 |
| 2021-04-07 | 11.54 | 11.54 | 11.54 | 11.54 | 23,293 |
| 2021-04-06 | 11.43 | 11.43 | 11.43 | 11.43 | 14,345 |
| 2021-04-01 | 10.79 | 10.79 | 10.79 | 10.79 | 21,785 |
| 2021-03-31 | 10.60 | 10.60 | 10.60 | 10.60 | 59,403 |
| 2021-03-30 | 11.73 | 11.73 | 11.73 | 11.73 | 22,115 |
| 2021-03-29 | 11.75 | 11.75 | 11.75 | 11.75 | 14,022 |
| 2021-03-26 | 11.94 | 11.94 | 11.94 | 11.94 | 14,845 |
| 2021-03-25 | 12.39 | 12.39 | 12.39 | 12.39 | 17,693 |
| 2021-03-24 | 12.25 | 12.25 | 12.25 | 12.25 | 15,704 |
| 2021-03-23 | 12.96 | 12.96 | 12.96 | 12.96 | 11,491 |
| 2021-03-22 | 13.37 | 13.37 | 13.37 | 13.37 | 9,644 |
| 2021-03-19 | 13.79 | 13.79 | 13.79 | 13.79 | 31,183 |
| 2021-03-18 | 13.99 | 13.99 | 13.99 | 13.99 | 3,782 |
| 2021-03-17 | 14.03 | 14.03 | 14.03 | 14.03 | 5,197 |
| 2021-03-16 | 14.67 | 14.67 | 14.67 | 14.67 | 20,753 |
| 2021-03-15 | 14.52 | 14.52 | 14.52 | 14.52 | 32,921 |
| 2021-03-12 | 14.42 | 14.42 | 14.42 | 14.42 | 38,043 |
| 2021-03-11 | 13.45 | 13.45 | 13.45 | 13.45 | 9,540 |
| 2021-03-10 | 13.29 | 13.29 | 13.29 | 13.29 | 24,896 |
| 2021-03-09 | 12.85 | 12.85 | 12.85 | 12.85 | 18,215 |
| 2021-03-08 | 12.23 | 12.23 | 12.23 | 12.23 | 12,427 |
| 2021-03-05 | 11.38 | 11.38 | 11.38 | 11.38 | 12,893 |
| 2021-03-04 | 12.82 | 12.82 | 12.82 | 12.82 | 16,094 |
| 2021-03-03 | 13.08 | 13.08 | 13.08 | 13.08 | 7,631 |
| 2021-03-02 | 13.38 | 13.38 | 13.38 | 13.38 | 7,832 |
| 2021-03-01 | 13.97 | 13.97 | 13.97 | 13.97 | 10,442 |
| 2021-02-26 | 13.23 | 13.23 | 13.23 | 13.23 | 18,873 |
| 2021-02-25 | 13.72 | 13.72 | 13.72 | 13.72 | 26,475 |
| 2021-02-24 | 13.15 | 13.15 | 13.15 | 13.15 | 40,594 |
| 2021-02-23 | 12.82 | 12.82 | 12.82 | 12.82 | 9,391 |
| 2021-02-22 | 13.86 | 13.86 | 13.86 | 13.86 | 12,690 |
| 2021-02-19 | 14.13 | 14.13 | 14.13 | 14.13 | 11,495 |
| 2021-02-18 | 13.73 | 13.73 | 13.73 | 13.73 | 7,076 |
| 2021-02-17 | 14.21 | 14.21 | 14.21 | 14.21 | 12,569 |
| 2021-02-16 | 15.39 | 15.39 | 15.39 | 15.39 | 20,085 |
| 2021-02-15 | 16.47 | 16.47 | 16.47 | 16.47 | 0 |
| 2021-02-12 | 16.63 | 16.63 | 16.63 | 16.63 | 30,277 |
| 2021-02-11 | 15.68 | 15.68 | 15.68 | 15.68 | 55,978 |
| 2021-02-10 | 16.54 | 16.54 | 16.54 | 16.54 | 19,664 |
| 2021-02-09 | 16.69 | 16.69 | 16.69 | 16.69 | 19,411 |
| 2021-02-08 | 17.19 | 17.19 | 17.19 | 17.19 | 36,700 |
| 2021-02-05 | 16.86 | 16.86 | 16.86 | 16.86 | 25,027 |
| 2021-02-04 | 15.14 | 15.14 | 15.14 | 15.14 | 21,624 |
| 2021-02-03 | 15.65 | 15.65 | 15.65 | 15.65 | 52,318 |
| 2021-02-02 | 14.90 | 14.90 | 14.90 | 14.90 | 136,096 |
| 2021-02-01 | 18.51 | 18.51 | 18.51 | 18.51 | 152,108 |
| 2021-01-29 | 20.32 | 20.32 | 20.32 | 20.32 | 130,838 |
| 2021-01-28 | 20.13 | 20.13 | 20.13 | 20.13 | 209,278 |
| 2021-01-27 | 28.04 | 28.04 | 28.04 | 28.04 | 290,991 |
| 2021-01-26 | 22.34 | 22.34 | 22.34 | 22.34 | 158,584 |
| 2021-01-25 | 22.50 | 22.50 | 22.50 | 22.50 | 343,833 |
| 2021-01-22 | 15.76 | 15.76 | 15.76 | 15.76 | 55,701 |
| 2021-01-21 | 15.48 | 15.48 | 15.48 | 15.48 | 69,300 |
| 2021-01-20 | 16.62 | 16.62 | 16.62 | 16.62 | 437,133 |
| 2021-01-19 | 14.80 | 14.80 | 14.80 | 14.80 | 233,467 |
| 2021-01-18 | 12.93 | 12.93 | 12.93 | 12.93 | 21,043 |
| 2021-01-15 | 13.03 | 13.03 | 13.03 | 13.03 | 366,062 |
| 2021-01-14 | 10.75 | 10.75 | 10.75 | 10.75 | 33,364 |
| 2021-01-13 | 9.50 | 9.50 | 9.50 | 9.50 | 3,501 |
| 2021-01-12 | 9.74 | 9.74 | 9.74 | 9.74 | 703 |
| 2021-01-11 | 9.72 | 9.72 | 9.72 | 9.72 | 47,642 |
| 2021-01-08 | 9.62 | 9.62 | 9.62 | 9.62 | 44,470 |
| 2021-01-07 | 8.92 | 8.92 | 8.92 | 8.92 | 19,367 |
| 2021-01-06 | 8.49 | 8.49 | 8.49 | 8.49 | 2,512 |
| 2021-01-05 | 8.46 | 8.46 | 8.46 | 8.46 | 582 |
| 2021-01-04 | 8.60 | 8.60 | 8.60 | 8.60 | 26,692 |
| 2020-12-31 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
| 2020-12-30 | 8.45 | 8.45 | 8.45 | 8.45 | 4,072 |
| 2020-12-29 | 8.64 | 8.64 | 8.64 | 8.64 | 1,436 |
| 2020-12-24 | 9.16 | 9.16 | 9.16 | 9.16 | 0 |
| 2020-12-23 | 9.26 | 9.26 | 9.26 | 9.26 | 3,967 |
| 2020-12-22 | 7.08 | 7.08 | 7.08 | 7.08 | 25,197 |
| 2020-12-21 | 9.04 | 9.04 | 9.04 | 9.04 | 6,037 |
| 2020-12-18 | 9.18 | 9.18 | 9.18 | 9.18 | 14,848 |
| 2020-12-17 | 8.12 | 8.12 | 8.12 | 8.12 | 19,775 |
| 2020-12-16 | 10.46 | 10.46 | 10.46 | 10.46 | 16,770 |
| 2020-12-15 | 10.42 | 10.42 | 10.42 | 10.42 | 5,339 |
| 2020-12-14 | 10.55 | 10.55 | 10.55 | 10.55 | 77,951 |
| 2020-12-11 | 10.37 | 10.37 | 10.37 | 10.37 | 495 |
| 2020-12-10 | 10.51 | 10.51 | 10.51 | 10.51 | 47,036 |
| 2020-12-09 | 10.81 | 10.81 | 10.81 | 10.81 | 4,712 |
| 2020-12-08 | 10.93 | 10.93 | 10.93 | 10.93 | 3,039 |
| 2020-12-07 | 10.69 | 10.69 | 10.69 | 10.69 | 11,513 |
| 2020-12-04 | 10.46 | 10.46 | 10.46 | 10.46 | 28,817 |
| 2020-12-03 | 9.41 | 9.41 | 9.41 | 9.41 | 12,427 |
| 2020-12-02 | 10.02 | 10.02 | 10.02 | 10.02 | 172,383 |
| 2020-12-01 | 12.36 | 12.36 | 12.36 | 12.36 | 129,904 |
| 2020-11-30 | 7.72 | 7.72 | 7.72 | 7.72 | 1,042 |
| 2020-11-27 | 7.93 | 7.93 | 7.93 | 7.93 | 476 |
| 2020-11-26 | 7.56 | 7.56 | 7.56 | 7.56 | 0 |
| 2020-11-25 | 7.56 | 7.56 | 7.56 | 7.56 | 170 |
| 2020-11-24 | 7.42 | 7.42 | 7.42 | 7.42 | 1,667 |
| 2020-11-23 | 7.40 | 7.40 | 7.40 | 7.40 | 14,699 |
| 2020-11-20 | 7.30 | 7.30 | 7.30 | 7.30 | 952 |
| 2020-11-19 | 7.17 | 7.17 | 7.17 | 7.17 | 1,315 |
| 2020-11-18 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| 2020-11-17 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| 2020-11-16 | 6.70 | 6.70 | 6.70 | 6.70 | 0 |
| 2020-11-13 | 6.70 | 6.70 | 6.70 | 6.70 | 933 |
| 2020-11-12 | 6.66 | 6.66 | 6.66 | 6.66 | 2,903 |
| 2020-11-11 | 6.60 | 6.60 | 6.60 | 6.60 | 928 |
| 2020-11-10 | 6.29 | 6.29 | 6.29 | 6.29 | 5 |
| 2020-11-09 | 6.55 | 6.55 | 6.55 | 6.55 | 959 |
| 2020-11-06 | 6.36 | 6.36 | 6.36 | 6.36 | 6,157 |
| 2020-11-05 | 6.28 | 6.28 | 6.28 | 6.28 | 264 |
| 2020-11-04 | 6.25 | 6.25 | 6.25 | 6.25 | 50 |
| 2020-11-03 | 6.03 | 6.03 | 6.03 | 6.03 | 37 |
| 2020-11-02 | 6.00 | 6.00 | 6.00 | 6.00 | 50 |
| 2020-10-30 | 6.11 | 6.11 | 6.11 | 6.11 | 282 |
| 2020-10-29 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| 2020-10-28 | 6.26 | 6.26 | 6.26 | 6.26 | 8,274 |
| 2020-10-27 | 6.50 | 6.50 | 6.50 | 6.50 | 150 |
| 2020-10-26 | 6.66 | 6.66 | 6.66 | 6.66 | 309 |
| 2020-10-23 | 6.72 | 6.72 | 6.72 | 6.72 | 0 |
| 2020-10-22 | 6.66 | 6.66 | 6.66 | 6.66 | 0 |
| 2020-10-21 | 6.44 | 6.44 | 6.44 | 6.44 | 1,310 |
| 2020-10-20 | 6.90 | 6.90 | 6.90 | 6.90 | 10 |
| 2020-10-16 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
| 2020-10-15 | 6.81 | 6.81 | 6.81 | 6.81 | 743 |
| 2020-10-14 | 6.77 | 6.77 | 6.77 | 6.77 | 0 |
| 2020-10-13 | 6.73 | 6.73 | 6.73 | 6.73 | 1,436 |
| 2020-10-12 | 6.10 | 6.10 | 6.10 | 6.10 | 238 |
| 2020-10-09 | 6.10 | 6.10 | 6.10 | 6.10 | 45 |
| 2020-10-08 | 6.07 | 6.07 | 6.07 | 6.07 | 262 |
| 2020-10-07 | 6.05 | 6.05 | 6.05 | 6.05 | 280 |
| 2020-10-06 | 6.08 | 6.08 | 6.08 | 6.08 | 557 |
| 2020-10-05 | 5.93 | 5.93 | 5.93 | 5.93 | 526 |
| 2020-10-02 | 5.94 | 5.94 | 5.94 | 5.94 | 455 |
| 2020-10-01 | 6.07 | 6.07 | 6.07 | 6.07 | 11,579 |
| 2020-09-30 | 6.29 | 6.29 | 6.29 | 6.29 | 5,964 |
| 2020-09-29 | 6.11 | 6.11 | 6.11 | 6.11 | 24,900 |
| 2020-09-28 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
| 2020-09-25 | 6.38 | 6.38 | 6.38 | 6.38 | 24,083 |
| 2020-09-24 | 6.90 | 6.90 | 6.90 | 6.90 | 19,662 |
| 2020-09-23 | 6.48 | 6.48 | 6.48 | 6.48 | 0 |
| 2020-09-22 | 6.37 | 6.37 | 6.37 | 6.37 | 360 |
| 2020-09-21 | 6.25 | 6.25 | 6.25 | 6.25 | 37 |
| 2020-09-18 | 6.14 | 6.14 | 6.14 | 6.14 | 40,000 |
| 2020-09-17 | 6.14 | 6.14 | 6.14 | 6.14 | 18,198 |
| 2020-09-16 | 6.32 | 6.32 | 6.32 | 6.32 | 1,069 |
| 2020-09-15 | 6.37 | 6.37 | 6.37 | 6.37 | 0 |
| 2020-09-14 | 6.40 | 6.40 | 6.40 | 6.40 | 1,062 |
| 2020-09-11 | 6.29 | 6.29 | 6.29 | 6.29 | 9,471 |
| 2020-04-03 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| 2020-04-02 | 4.75 | 4.75 | 4.75 | 4.75 | 623 |
| 2020-04-01 | 5.14 | 5.14 | 5.14 | 5.14 | 5,218 |