Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-03 | 5.33 | 5.35 | 5.30 | 5.32 | 706,844 |
| 2024-05-02 | 5.32 | 5.32 | 5.28 | 5.30 | 618,207 |
| 2024-05-01 | 5.28 | 5.30 | 5.27 | 5.29 | 88,141 |
| 2024-04-30 | 5.29 | 5.29 | 5.27 | 5.27 | 1,294,804 |
| 2024-04-29 | 5.30 | 5.30 | 5.28 | 5.29 | 82,458 |
| 2024-04-26 | 5.29 | 5.29 | 5.27 | 5.28 | 323,477 |
| 2024-04-25 | 5.29 | 5.29 | 5.25 | 5.27 | 1,157,400 |
| 2024-04-24 | 5.29 | 5.29 | 5.27 | 5.28 | 225,270 |
| 2024-04-23 | 5.30 | 5.30 | 5.28 | 5.29 | 1,291,070 |
| 2024-04-22 | 5.29 | 5.29 | 5.28 | 5.29 | 854,936 |
| 2024-04-19 | 5.31 | 5.31 | 5.28 | 5.29 | 141,144 |
| 2024-04-18 | 5.30 | 5.30 | 5.28 | 5.28 | 418,759 |
| 2024-04-17 | 5.27 | 5.29 | 5.27 | 5.28 | 241,615 |
| 2024-04-16 | 5.29 | 5.30 | 5.27 | 5.27 | 2,111,188 |
| 2024-04-15 | 5.32 | 5.32 | 5.28 | 5.29 | 284,654 |
| 2024-04-12 | 5.31 | 5.32 | 5.30 | 5.31 | 1,231,462 |
| 2024-04-11 | 5.32 | 5.32 | 5.29 | 5.29 | 343,478 |
| 2024-04-10 | 5.34 | 5.34 | 5.31 | 5.31 | 347,719 |
| 2024-04-09 | 5.33 | 5.34 | 5.33 | 5.34 | 127,487 |
| 2024-04-08 | 5.32 | 5.33 | 5.31 | 5.32 | 293,318 |
| 2024-04-05 | 5.35 | 5.35 | 5.33 | 5.33 | 572,853 |
| 2024-04-04 | 5.34 | 5.35 | 5.33 | 5.34 | 257,663 |
| 2024-04-03 | 5.32 | 5.34 | 5.31 | 5.32 | 202,911 |
| 2024-04-02 | 5.35 | 5.35 | 5.32 | 5.33 | 801,836 |
| 2024-04-01 | 5.37 | 5.37 | 5.37 | 5.37 | 0 |
| 2024-03-29 | 5.37 | 5.37 | 5.37 | 5.37 | 0 |
| 2024-03-28 | 5.36 | 5.37 | 5.35 | 5.37 | 256,024 |
| 2024-03-27 | 5.35 | 5.36 | 5.35 | 5.36 | 435,208 |
| 2024-03-26 | 5.35 | 5.35 | 5.34 | 5.35 | 354,367 |
| 2024-03-25 | 5.36 | 5.36 | 5.34 | 5.34 | 468,488 |
| 2024-03-22 | 5.35 | 5.36 | 5.34 | 5.36 | 554,088 |
| 2024-03-21 | 5.33 | 5.35 | 5.33 | 5.33 | 162,366 |
| 2024-03-20 | 5.33 | 5.34 | 5.33 | 5.33 | 246,558 |
| 2024-03-19 | 5.33 | 5.33 | 5.32 | 5.33 | 327,954 |
| 2024-03-18 | 5.34 | 5.34 | 5.32 | 5.32 | 249,876 |
| 2024-03-15 | 5.33 | 5.33 | 5.32 | 5.33 | 623,185 |
| 2024-03-14 | 5.35 | 5.35 | 5.32 | 5.32 | 830,787 |
| 2024-03-13 | 5.35 | 5.36 | 5.34 | 5.34 | 1,487,291 |
| 2024-03-12 | 5.36 | 5.37 | 5.35 | 5.35 | 150,774 |
| 2024-03-11 | 5.38 | 5.38 | 5.36 | 5.36 | 101,679 |
| 2024-03-08 | 5.36 | 5.38 | 5.36 | 5.36 | 474,452 |
| 2024-03-07 | 5.36 | 5.37 | 5.35 | 5.36 | 506,688 |
| 2024-03-06 | 5.35 | 5.36 | 5.34 | 5.35 | 296,248 |
| 2024-03-05 | 5.33 | 5.36 | 5.32 | 5.34 | 23,090 |
| 2024-03-04 | 5.33 | 5.33 | 5.32 | 5.32 | 313,292 |
| 2024-03-01 | 5.30 | 5.33 | 5.30 | 5.33 | 2,921,531 |
| 2024-02-29 | 5.31 | 5.32 | 5.30 | 5.32 | 3,736,024 |
| 2024-02-28 | 5.32 | 5.32 | 5.30 | 5.31 | 1,603,251 |
| 2024-02-27 | 5.32 | 5.32 | 5.30 | 5.31 | 2,539,534 |
| 2024-02-26 | 5.32 | 5.33 | 5.30 | 5.30 | 407,946 |
| 2024-02-23 | 5.30 | 5.31 | 5.29 | 5.31 | 604,179 |
| 2024-02-22 | 5.29 | 5.31 | 5.29 | 5.31 | 2,480,039 |
| 2024-02-21 | 5.30 | 5.31 | 5.30 | 5.30 | 407,424 |
| 2024-02-20 | 5.31 | 5.31 | 5.29 | 5.31 | 432,765 |
| 2024-02-19 | 5.30 | 5.30 | 5.29 | 5.29 | 49,013 |
| 2024-02-16 | 5.31 | 5.31 | 5.28 | 5.29 | 348,762 |
| 2024-02-15 | 5.32 | 5.32 | 5.30 | 5.30 | 243,757 |
| 2024-02-14 | 5.30 | 5.30 | 5.28 | 5.30 | 66,140 |
| 2024-02-13 | 5.30 | 5.32 | 5.29 | 5.29 | 431,519 |
| 2024-02-12 | 5.31 | 5.31 | 5.30 | 5.31 | 1,641,918 |
| 2024-02-09 | 5.30 | 5.31 | 5.30 | 5.30 | 206,302 |
| 2024-02-08 | 5.32 | 5.32 | 5.30 | 5.31 | 865,523 |
| 2024-02-07 | 5.32 | 5.32 | 5.31 | 5.31 | 140,744 |
| 2024-02-06 | 5.32 | 5.32 | 5.31 | 5.32 | 709,619 |
| 2024-02-05 | 5.33 | 5.33 | 5.30 | 5.31 | 431,741 |
| 2024-02-02 | 5.36 | 5.37 | 5.33 | 5.33 | 669,122 |
| 2024-02-01 | 5.36 | 5.38 | 5.35 | 5.37 | 166,967 |
| 2024-01-31 | 5.34 | 5.36 | 5.34 | 5.36 | 227,534 |
| 2024-01-30 | 5.33 | 5.34 | 5.32 | 5.33 | 1,724,603 |
| 2024-01-29 | 5.32 | 5.33 | 5.32 | 5.33 | 1,245,626 |
| 2024-01-26 | 5.32 | 5.32 | 5.31 | 5.32 | 1,553,392 |
| 2024-01-25 | 5.30 | 5.31 | 5.29 | 5.31 | 145,762 |
| 2024-01-24 | 5.31 | 5.32 | 5.30 | 5.30 | 129,230 |
| 2024-01-23 | 5.31 | 5.31 | 5.30 | 5.30 | 1,327,323 |
| 2024-01-22 | 5.31 | 5.32 | 5.30 | 5.31 | 299,320 |
| 2024-01-19 | 5.31 | 5.31 | 5.30 | 5.30 | 96,861 |
| 2024-01-18 | 5.31 | 5.31 | 5.30 | 5.31 | 218,589 |
| 2024-01-17 | 5.32 | 5.32 | 5.30 | 5.31 | 954,862 |
| 2024-01-16 | 5.36 | 5.36 | 5.33 | 5.33 | 347,650 |
| 2024-01-15 | 5.35 | 5.35 | 5.34 | 5.34 | 356,644 |
| 2024-01-12 | 5.35 | 5.35 | 5.33 | 5.35 | 4,724,172 |
| 2024-01-11 | 5.34 | 5.34 | 5.32 | 5.33 | 231,221 |
| 2024-01-10 | 5.34 | 5.34 | 5.32 | 5.33 | 1,865,532 |
| 2024-01-09 | 5.33 | 5.33 | 5.32 | 5.33 | 100,647 |
| 2024-01-08 | 5.32 | 5.34 | 5.31 | 5.33 | 1,781,520 |
| 2024-01-05 | 5.33 | 5.34 | 5.31 | 5.33 | 1,703,207 |
| 2024-01-04 | 5.35 | 5.35 | 5.32 | 5.32 | 3,485,049 |
| 2024-01-03 | 5.34 | 5.35 | 5.33 | 5.35 | 951,806 |
| 2024-01-02 | 5.36 | 5.36 | 5.34 | 5.35 | 229,091 |
| 2024-01-01 | 5.36 | 5.36 | 5.36 | 5.36 | 0 |
| 2023-12-29 | 5.38 | 5.38 | 5.36 | 5.36 | 732,098 |
| 2023-12-28 | 5.38 | 5.38 | 5.37 | 5.38 | 530,695 |
| 2023-12-27 | 5.36 | 5.38 | 5.36 | 5.37 | 1,149,117 |
| 2023-12-26 | 5.36 | 5.36 | 5.36 | 5.36 | 0 |
| 2023-12-25 | 5.36 | 5.36 | 5.36 | 5.36 | 0 |
| 2023-12-22 | 5.36 | 5.36 | 5.35 | 5.36 | 61,371 |
| 2023-12-21 | 5.36 | 5.37 | 5.35 | 5.36 | 1,886,781 |
| 2023-12-20 | 5.36 | 5.36 | 5.34 | 5.34 | 379,035 |
| 2023-12-19 | 5.34 | 5.35 | 5.33 | 5.35 | 9,372,472 |
| 2023-12-18 | 5.34 | 5.35 | 5.32 | 5.33 | 4,913,131 |
| 2023-12-15 | 5.33 | 5.33 | 5.32 | 5.33 | 1,414,738 |
| 2023-12-14 | 5.32 | 5.33 | 5.31 | 5.33 | 2,249,159 |
| 2023-12-13 | 5.25 | 5.27 | 5.25 | 5.27 | 279,761 |
| 2023-12-12 | 5.26 | 5.26 | 5.24 | 5.25 | 129,595 |
| 2023-12-11 | 5.25 | 5.25 | 5.24 | 5.24 | 527,903 |
| 2023-12-08 | 5.27 | 5.27 | 5.22 | 5.24 | 652,213 |
| 2023-12-07 | 5.25 | 5.26 | 5.25 | 5.26 | 656,075 |
| 2023-12-06 | 5.25 | 5.27 | 5.24 | 5.26 | 878,906 |
| 2023-12-05 | 5.23 | 5.25 | 5.22 | 5.25 | 420,863 |
| 2023-12-04 | 5.22 | 5.23 | 5.21 | 5.21 | 605,050 |
| 2023-12-01 | 5.21 | 5.22 | 5.20 | 5.22 | 1,093,140 |
| 2023-11-30 | 5.22 | 5.22 | 5.20 | 5.21 | 4,721,096 |
| 2023-11-29 | 5.20 | 5.22 | 5.20 | 5.21 | 875,413 |
| 2023-11-28 | 5.18 | 5.19 | 5.16 | 5.19 | 463,196 |
| 2023-11-27 | 5.16 | 5.16 | 5.15 | 5.16 | 143,859 |
| 2023-11-24 | 5.16 | 5.16 | 5.15 | 5.15 | 36,698 |
| 2023-11-23 | 5.17 | 5.17 | 5.16 | 5.16 | 345,432 |
| 2023-11-22 | 5.18 | 5.18 | 5.16 | 5.17 | 2,103,288 |
| 2023-11-21 | 5.16 | 5.18 | 5.16 | 5.18 | 247,228 |
| 2023-11-20 | 5.16 | 5.16 | 5.15 | 5.15 | 100,276 |
| 2023-11-17 | 5.16 | 5.17 | 5.15 | 5.15 | 1,644,245 |
| 2023-11-16 | 5.13 | 5.16 | 5.13 | 5.15 | 972,384 |
| 2023-11-15 | 5.14 | 5.15 | 5.12 | 5.13 | 1,141,287 |
| 2023-11-14 | 5.11 | 5.14 | 5.10 | 5.14 | 874,588 |
| 2023-11-13 | 5.10 | 5.10 | 5.08 | 5.09 | 120,153 |
| 2023-11-10 | 5.09 | 5.11 | 5.09 | 5.10 | 43,865 |
| 2023-11-09 | 5.12 | 5.12 | 5.11 | 5.11 | 46,325 |
| 2023-11-08 | 5.10 | 5.12 | 5.10 | 5.11 | 65,072 |
| 2023-11-07 | 5.08 | 5.10 | 5.08 | 5.10 | 105,018 |
| 2023-11-06 | 5.09 | 5.10 | 5.08 | 5.08 | 1,982,911 |
| 2023-11-03 | 5.08 | 5.11 | 5.07 | 5.10 | 337,863 |
| 2023-11-02 | 5.06 | 5.08 | 5.06 | 5.07 | 1,451,895 |
| 2023-11-01 | 5.01 | 5.05 | 5.01 | 5.03 | 1,210,384 |
| 2023-10-31 | 5.04 | 5.04 | 5.02 | 5.03 | 288,119 |
| 2023-10-30 | 5.05 | 5.05 | 5.02 | 5.02 | 20,262 |
| 2023-10-27 | 5.02 | 5.03 | 5.02 | 5.02 | 62,461 |
| 2023-10-26 | 5.00 | 5.02 | 4.99 | 5.01 | 59,018 |
| 2023-10-25 | 5.02 | 5.02 | 5.00 | 5.00 | 278,857 |
| 2023-10-24 | 5.02 | 5.03 | 5.01 | 5.02 | 1,234,843 |
| 2023-10-23 | 4.99 | 5.01 | 4.98 | 5.01 | 380,804 |
| 2023-10-20 | 5.00 | 5.01 | 4.99 | 5.01 | 2,187,600 |
| 2023-10-19 | 5.00 | 5.00 | 4.99 | 5.00 | 86,447 |
| 2023-10-18 | 5.02 | 5.02 | 5.00 | 5.01 | 331,174 |
| 2023-10-17 | 5.04 | 5.04 | 5.01 | 5.02 | 118,043 |
| 2023-10-16 | 5.06 | 5.06 | 5.04 | 5.05 | 232,634 |
| 2023-10-13 | 5.06 | 5.07 | 5.06 | 5.06 | 906,479 |
| 2023-10-12 | 5.08 | 5.09 | 5.05 | 5.05 | 239,312 |
| 2023-10-11 | 5.05 | 5.08 | 5.05 | 5.07 | 337,084 |
| 2023-10-10 | 5.06 | 5.06 | 5.04 | 5.05 | 23,563 |
| 2023-10-09 | 5.02 | 5.05 | 5.02 | 5.04 | 72,678 |
| 2023-10-06 | 5.00 | 5.03 | 5.00 | 5.02 | 169,598 |
| 2023-10-05 | 5.04 | 5.04 | 5.02 | 5.03 | 138,584 |
| 2023-10-04 | 4.99 | 5.02 | 4.99 | 5.02 | 492,741 |
| 2023-10-03 | 5.03 | 5.04 | 5.02 | 5.02 | 1,639,461 |
| 2023-10-02 | 5.06 | 5.06 | 5.04 | 5.04 | 1,329,366 |
| 2023-09-29 | 5.07 | 5.08 | 5.06 | 5.06 | 2,147,442 |
| 2023-09-28 | 5.06 | 5.06 | 5.03 | 5.04 | 260,796 |
| 2023-09-27 | 5.08 | 5.08 | 5.06 | 5.06 | 57,892 |
| 2023-09-26 | 5.07 | 5.08 | 5.06 | 5.07 | 125,504 |
| 2023-09-25 | 5.09 | 5.09 | 5.07 | 5.08 | 2,327,092 |
| 2023-09-22 | 5.08 | 5.09 | 5.07 | 5.09 | 38,291 |
| 2023-09-21 | 5.09 | 5.09 | 5.07 | 5.07 | 1,531,109 |
| 2023-09-20 | 5.11 | 5.11 | 5.10 | 5.11 | 74,364 |
| 2023-09-19 | 5.12 | 5.12 | 5.10 | 5.10 | 73,273 |
| 2023-09-18 | 5.12 | 5.12 | 5.10 | 5.11 | 1,686,082 |
| 2023-09-15 | 5.13 | 5.13 | 5.11 | 5.11 | 671,071 |
| 2023-09-14 | 5.12 | 5.13 | 5.11 | 5.12 | 675,118 |
| 2023-09-13 | 5.11 | 5.12 | 5.10 | 5.11 | 117,030 |
| 2023-09-12 | 5.12 | 5.12 | 5.11 | 5.11 | 96,993 |
| 2023-09-11 | 5.12 | 5.13 | 5.11 | 5.11 | 594,135 |
| 2023-09-08 | 5.13 | 5.13 | 5.12 | 5.13 | 13,776 |
| 2023-09-07 | 5.11 | 5.12 | 5.11 | 5.12 | 2,254,849 |
| 2023-09-06 | 5.13 | 5.13 | 5.10 | 5.10 | 147,413 |
| 2023-09-05 | 5.12 | 5.15 | 5.12 | 5.12 | 235,866 |
| 2023-09-04 | 5.14 | 5.14 | 5.12 | 5.13 | 973,039 |
| 2023-09-01 | 5.16 | 5.16 | 5.14 | 5.14 | 207,295 |
| 2023-08-31 | 5.14 | 5.16 | 5.14 | 5.16 | 1,662,317 |
| 2023-08-30 | 5.15 | 5.15 | 5.13 | 5.14 | 68,760 |
| 2023-08-29 | 5.15 | 5.15 | 5.12 | 5.14 | 44,440 |
| 2023-08-28 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| 2023-08-25 | 5.12 | 5.12 | 5.11 | 5.11 | 234,694 |
| 2023-08-24 | 5.13 | 5.13 | 5.12 | 5.12 | 415,935 |
| 2023-08-23 | 5.10 | 5.12 | 5.10 | 5.12 | 66,697 |
| 2023-08-22 | 5.09 | 5.09 | 5.08 | 5.09 | 1,277,730 |
| 2023-08-21 | 5.11 | 5.11 | 5.08 | 5.08 | 770,513 |
| 2023-08-18 | 5.11 | 5.11 | 5.10 | 5.10 | 1,024,006 |
| 2023-08-17 | 5.12 | 5.12 | 5.08 | 5.10 | 392,845 |
| 2023-08-16 | 5.12 | 5.12 | 5.10 | 5.11 | 421,399 |
| 2023-08-15 | 5.12 | 5.12 | 5.10 | 5.11 | 259,296 |
| 2023-08-14 | 5.13 | 5.13 | 5.11 | 5.12 | 96,337 |
| 2023-08-11 | 5.15 | 5.15 | 5.12 | 5.12 | 211,141 |
| 2023-08-10 | 5.16 | 5.16 | 5.15 | 5.15 | 1,501,701 |
| 2023-08-09 | 5.17 | 5.17 | 5.15 | 5.15 | 271,032 |
| 2023-08-08 | 5.14 | 5.16 | 5.14 | 5.16 | 651,761 |
| 2023-08-07 | 5.13 | 5.14 | 5.12 | 5.13 | 966,216 |
| 2023-08-04 | 5.13 | 5.13 | 5.11 | 5.13 | 2,676,272 |
| 2023-08-03 | 5.13 | 5.13 | 5.11 | 5.12 | 1,462,532 |
| 2023-08-02 | 5.14 | 5.15 | 5.12 | 5.12 | 423,484 |
| 2023-08-01 | 5.17 | 5.17 | 5.14 | 5.14 | 439,039 |
| 2023-07-31 | 5.15 | 5.17 | 5.15 | 5.17 | 2,124,786 |
| 2023-07-28 | 5.16 | 5.16 | 5.14 | 5.16 | 650,107 |
| 2023-07-27 | 5.19 | 5.19 | 5.16 | 5.16 | 2,710,461 |
| 2023-07-26 | 5.17 | 5.17 | 5.16 | 5.16 | 113,158 |
| 2023-07-25 | 5.18 | 5.18 | 5.16 | 5.16 | 148,889 |
| 2023-07-24 | 5.18 | 5.19 | 5.17 | 5.18 | 137,826 |
| 2023-07-21 | 5.17 | 5.18 | 5.17 | 5.18 | 1,984,847 |
| 2023-07-20 | 5.19 | 5.19 | 5.16 | 5.17 | 154,579 |
| 2023-07-19 | 5.19 | 5.19 | 5.17 | 5.18 | 574,096 |
| 2023-07-18 | 5.16 | 5.19 | 5.16 | 5.18 | 2,658,004 |
| 2023-07-17 | 5.16 | 5.17 | 5.15 | 5.15 | 224,226 |
| 2023-07-14 | 5.18 | 5.18 | 5.16 | 5.16 | 768,555 |
| 2023-07-13 | 5.16 | 5.17 | 5.15 | 5.17 | 284,109 |
| 2023-07-12 | 5.13 | 5.15 | 5.12 | 5.15 | 1,423,203 |
| 2023-07-11 | 5.12 | 5.13 | 5.11 | 5.11 | 17,474,885 |
| 2023-07-10 | 5.10 | 5.11 | 5.10 | 5.11 | 219,682 |
| 2023-07-07 | 5.12 | 5.13 | 5.10 | 5.11 | 1,093,731 |
| 2023-07-06 | 5.14 | 5.14 | 5.09 | 5.11 | 1,440,849 |
| 2023-07-05 | 5.16 | 5.16 | 5.14 | 5.15 | 215,067 |
| 2023-07-04 | 5.17 | 5.17 | 5.15 | 5.15 | 405,607 |
| 2023-07-03 | 5.17 | 5.17 | 5.15 | 5.16 | 213,776 |
| 2023-06-30 | 5.15 | 5.17 | 5.14 | 5.17 | 1,840,743 |
| 2023-06-29 | 5.17 | 5.17 | 5.15 | 5.16 | 170,048 |
| 2023-06-28 | 5.17 | 5.17 | 5.16 | 5.17 | 60,042 |
| 2023-06-27 | 5.18 | 5.18 | 5.16 | 5.17 | 20,260 |
| 2023-06-26 | 5.16 | 5.19 | 5.16 | 5.18 | 1,256,309 |
| 2023-06-23 | 5.16 | 5.18 | 5.16 | 5.17 | 544,612 |
| 2023-06-22 | 5.16 | 5.18 | 5.15 | 5.15 | 104,823 |
| 2023-06-21 | 5.16 | 5.16 | 5.15 | 5.16 | 178,873 |
| 2023-06-20 | 5.14 | 5.17 | 5.14 | 5.16 | 462,939 |
| 2023-06-19 | 5.16 | 5.16 | 5.14 | 5.14 | 109,688 |
| 2023-06-16 | 5.15 | 5.16 | 5.14 | 5.15 | 232,443 |
| 2023-06-15 | 5.14 | 5.16 | 5.13 | 5.15 | 3,609,230 |
| 2023-06-14 | 5.16 | 5.16 | 5.14 | 5.15 | 312,634 |
| 2023-06-13 | 5.16 | 5.17 | 5.15 | 5.15 | 104,627 |
| 2023-06-12 | 5.15 | 5.16 | 5.15 | 5.15 | 161,734 |
| 2023-06-09 | 5.15 | 5.16 | 5.15 | 5.15 | 1,286,662 |
| 2023-06-08 | 5.14 | 5.15 | 5.13 | 5.15 | 208,377 |
| 2023-06-07 | 5.16 | 5.16 | 5.14 | 5.14 | 104,365 |
| 2023-06-06 | 5.16 | 5.16 | 5.15 | 5.15 | 22,132 |
| 2023-06-05 | 5.16 | 5.16 | 5.14 | 5.16 | 26,147 |
| 2023-06-02 | 5.18 | 5.18 | 5.16 | 5.16 | 701,257 |
| 2023-06-01 | 5.17 | 5.18 | 5.16 | 5.18 | 847,802 |
| 2023-05-31 | 5.16 | 5.17 | 5.15 | 5.16 | 128,300 |
| 2023-05-30 | 5.12 | 5.15 | 5.12 | 5.15 | 225,801 |
| 2023-05-29 | 5.12 | 5.12 | 5.12 | 5.12 | 0 |
| 2023-05-26 | 5.13 | 5.13 | 5.11 | 5.12 | 1,193,509 |
| 2023-05-25 | 5.13 | 5.14 | 5.12 | 5.13 | 644,355 |
| 2023-05-24 | 5.14 | 5.15 | 5.13 | 5.13 | 230,680 |
| 2023-05-23 | 5.14 | 5.14 | 5.13 | 5.14 | 272,556 |
| 2023-05-22 | 5.15 | 5.16 | 5.14 | 5.14 | 98,655 |
| 2023-05-19 | 5.16 | 5.16 | 5.14 | 5.16 | 185,202 |
| 2023-05-18 | 5.17 | 5.17 | 5.15 | 5.16 | 1,200,757 |
| 2023-05-17 | 5.18 | 5.18 | 5.17 | 5.17 | 81,279 |
| 2023-05-16 | 5.22 | 5.22 | 5.16 | 5.16 | 1,297,484 |
| 2023-05-15 | 5.20 | 5.20 | 5.18 | 5.19 | 75,614 |
| 2023-05-12 | 5.22 | 5.22 | 5.19 | 5.20 | 1,503,484 |
| 2023-05-11 | 5.20 | 5.22 | 5.19 | 5.21 | 354,559 |
| 2023-05-10 | 5.18 | 5.19 | 5.17 | 5.18 | 124,730 |
| 2023-05-09 | 5.19 | 5.19 | 5.17 | 5.17 | 358,662 |
| 2023-05-08 | 5.19 | 5.19 | 5.19 | 5.19 | 0 |
| 2023-05-05 | 5.20 | 5.20 | 5.19 | 5.19 | 189,525 |
| 2023-05-04 | 5.22 | 5.22 | 5.20 | 5.21 | 110,536 |
| 2023-05-03 | 5.21 | 5.21 | 5.19 | 5.20 | 92,541 |
| 2023-05-02 | 5.23 | 5.23 | 5.16 | 5.19 | 773,069 |
| 2023-05-01 | 5.19 | 5.19 | 5.19 | 5.19 | 0 |
| 2023-04-28 | 5.19 | 5.19 | 5.17 | 5.19 | 2,902,446 |
| 2023-04-27 | 5.18 | 5.19 | 5.16 | 5.16 | 72,529 |
| 2023-04-26 | 5.19 | 5.19 | 5.17 | 5.17 | 250,451 |
| 2023-04-25 | 5.15 | 5.18 | 5.15 | 5.17 | 774,451 |
| 2023-04-24 | 5.15 | 5.16 | 5.15 | 5.15 | 1,372,518 |
| 2023-04-21 | 5.14 | 5.16 | 5.14 | 5.15 | 340,774 |
| 2023-04-20 | 5.18 | 5.18 | 5.14 | 5.15 | 100,847 |
| 2023-04-19 | 5.15 | 5.15 | 5.13 | 5.13 | 558,026 |
| 2023-04-18 | 5.16 | 5.16 | 5.14 | 5.15 | 172,925 |
| 2023-04-17 | 5.16 | 5.16 | 5.14 | 5.14 | 853,394 |
| 2023-04-14 | 5.20 | 5.20 | 5.16 | 5.16 | 290,656 |
| 2023-04-13 | 5.18 | 5.19 | 5.17 | 5.18 | 654,357 |
| 2023-04-12 | 5.18 | 5.21 | 5.17 | 5.18 | 5,699,664 |
| 2023-04-11 | 5.21 | 5.21 | 5.17 | 5.18 | 98,149 |
| 2023-04-10 | 5.21 | 5.21 | 5.21 | 5.21 | 0 |
| 2023-04-07 | 5.21 | 5.21 | 5.21 | 5.21 | 0 |
| 2023-04-06 | 5.22 | 5.22 | 5.20 | 5.21 | 268,013 |
| 2023-04-05 | 5.19 | 5.22 | 5.18 | 5.21 | 2,345,273 |
| 2023-04-04 | 5.20 | 5.20 | 5.17 | 5.19 | 259,504 |
| 2023-04-03 | 5.19 | 5.19 | 5.15 | 5.19 | 778,704 |
| 2023-03-31 | 5.17 | 5.17 | 5.14 | 5.17 | 1,265,696 |
| 2023-03-30 | 5.17 | 5.18 | 5.14 | 5.15 | 2,218,267 |
| 2023-03-29 | 5.16 | 5.16 | 5.14 | 5.16 | 209,190 |
| 2023-03-28 | 5.17 | 5.17 | 5.15 | 5.16 | 182,080 |
| 2023-03-27 | 5.20 | 5.20 | 5.16 | 5.17 | 50,513 |
| 2023-03-24 | 5.19 | 5.21 | 5.17 | 5.19 | 6,150,570 |
| 2023-03-23 | 5.14 | 5.18 | 5.14 | 5.17 | 108,203 |
| 2023-03-22 | 5.13 | 5.15 | 5.12 | 5.13 | 475,827 |
| 2023-03-21 | 5.17 | 5.17 | 5.14 | 5.14 | 83,938 |
| 2023-03-20 | 5.18 | 5.22 | 5.17 | 5.17 | 653,147 |
| 2023-03-17 | 5.17 | 5.19 | 5.14 | 5.17 | 80,617 |
| 2023-03-16 | 5.10 | 5.18 | 5.10 | 5.15 | 203,800 |
| 2023-03-15 | 5.11 | 5.19 | 5.11 | 5.18 | 40,117 |
| 2023-03-14 | 5.12 | 5.18 | 5.10 | 5.12 | 110,926 |
| 2023-03-13 | 5.13 | 5.16 | 5.12 | 5.15 | 2,420,592 |
| 2023-03-10 | 5.10 | 5.10 | 5.06 | 5.08 | 2,244,990 |
| 2023-03-09 | 5.05 | 5.06 | 5.03 | 5.04 | 72,227 |
| 2023-03-08 | 5.07 | 5.07 | 5.04 | 5.06 | 614,242 |
| 2023-03-07 | 5.05 | 5.06 | 5.04 | 5.05 | 55,372 |
| 2023-03-06 | 5.09 | 5.09 | 5.05 | 5.05 | 269,789 |
| 2023-03-03 | 5.04 | 5.05 | 5.03 | 5.05 | 1,349,799 |
| 2023-03-02 | 5.04 | 5.04 | 5.01 | 5.03 | 387,114 |
| 2023-03-01 | 5.05 | 5.06 | 5.03 | 5.04 | 1,565,349 |
| 2023-02-28 | 5.06 | 5.06 | 5.04 | 5.05 | 529,680 |
| 2023-02-27 | 5.07 | 5.07 | 5.04 | 5.04 | 73,760 |
| 2023-02-24 | 5.08 | 5.08 | 5.05 | 5.06 | 22,420 |
| 2023-02-23 | 5.03 | 5.08 | 5.03 | 5.08 | 164,467 |
| 2023-02-22 | 5.06 | 5.06 | 5.05 | 5.05 | 3,636,620 |
| 2023-02-21 | 5.09 | 5.09 | 5.05 | 5.06 | 583,356 |
| 2023-02-20 | 5.08 | 5.09 | 5.08 | 5.08 | 2,507 |
| 2023-02-17 | 5.08 | 5.09 | 5.07 | 5.09 | 336,838 |
| 2023-02-16 | 5.09 | 5.10 | 5.07 | 5.09 | 88,118 |
| 2023-02-15 | 5.10 | 5.12 | 5.08 | 5.09 | 241,870 |
| 2023-02-14 | 5.12 | 5.12 | 5.10 | 5.09 | 188,158 |
| 2023-02-13 | 5.12 | 5.12 | 5.10 | 5.11 | 329,303 |
| 2023-02-10 | 5.13 | 5.13 | 5.11 | 5.11 | 314,831 |
| 2023-02-09 | 5.13 | 5.15 | 5.13 | 5.14 | 143,866 |
| 2023-02-08 | 5.13 | 5.14 | 5.12 | 5.12 | 188,747 |
| 2023-02-07 | 5.14 | 5.14 | 5.13 | 5.14 | 268,144 |
| 2023-02-06 | 5.18 | 5.18 | 5.14 | 5.15 | 1,211,081 |
| 2023-02-03 | 5.19 | 5.20 | 5.15 | 5.16 | 196,232 |
| 2023-02-02 | 5.15 | 5.20 | 5.15 | 5.20 | 998,127 |
| 2023-02-01 | 5.15 | 5.16 | 5.13 | 5.15 | 104,970 |
| 2023-01-31 | 5.14 | 5.15 | 5.12 | 5.14 | 550,433 |
| 2023-01-30 | 5.17 | 5.17 | 5.12 | 5.13 | 283,412 |
| 2023-01-27 | 5.15 | 5.15 | 5.14 | 5.15 | 235,723 |
| 2023-01-26 | 5.17 | 5.17 | 5.15 | 5.16 | 163,805 |
| 2023-01-25 | 5.18 | 5.18 | 5.16 | 5.16 | 215,560 |
| 2023-01-24 | 5.17 | 5.17 | 5.13 | 5.15 | 117,484 |
| 2023-01-23 | 5.17 | 5.17 | 5.14 | 5.14 | 482,300 |
| 2023-01-20 | 5.18 | 5.18 | 5.15 | 5.15 | 25,080 |
| 2023-01-19 | 5.19 | 5.19 | 5.16 | 5.17 | 278,422 |
| 2023-01-18 | 5.17 | 5.18 | 5.14 | 5.17 | 526,543 |
| 2023-01-17 | 5.13 | 5.15 | 5.10 | 5.15 | 24,659 |
| 2023-01-16 | 5.14 | 5.14 | 5.12 | 5.13 | 53,028 |
| 2023-01-13 | 5.16 | 5.16 | 5.14 | 5.14 | 108,069 |
| 2023-01-12 | 5.15 | 5.15 | 5.12 | 5.13 | 126,588 |
| 2023-01-11 | 5.12 | 5.12 | 5.09 | 5.11 | 39,638 |
| 2023-01-10 | 5.10 | 5.11 | 5.08 | 5.09 | 53,389 |
| 2023-01-09 | 5.11 | 5.12 | 5.09 | 5.12 | 88,909 |
| 2023-01-06 | 5.09 | 5.11 | 5.06 | 5.10 | 147,131 |
| 2023-01-05 | 5.09 | 5.09 | 5.05 | 5.06 | 189,320 |
| 2023-01-04 | 5.08 | 5.08 | 5.06 | 5.08 | 130,099 |
| 2023-01-03 | 5.06 | 5.07 | 5.03 | 5.06 | 107,400 |
| 2023-01-02 | 5.03 | 5.03 | 5.03 | 5.03 | 0 |
| 2022-12-30 | 5.05 | 5.05 | 5.03 | 5.03 | 12,514 |
| 2022-12-29 | 5.06 | 5.06 | 5.03 | 5.04 | 806,344 |
| 2022-12-28 | 5.03 | 5.05 | 5.03 | 5.04 | 940,208 |
| 2022-12-27 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
| 2022-12-26 | 5.07 | 5.07 | 5.07 | 5.07 | 0 |
| 2022-12-23 | 5.09 | 5.09 | 5.06 | 5.07 | 2,856 |
| 2022-12-22 | 5.09 | 5.09 | 5.08 | 5.08 | 200,521 |
| 2022-12-21 | 5.07 | 5.10 | 5.07 | 5.08 | 115,096 |
| 2022-12-20 | 5.10 | 5.10 | 5.06 | 5.07 | 199,876 |
| 2022-12-19 | 5.12 | 5.12 | 5.10 | 5.11 | 70,057 |
| 2022-12-16 | 5.13 | 5.14 | 5.10 | 5.13 | 471,850 |
| 2022-12-15 | 5.15 | 5.15 | 5.12 | 5.13 | 223,490 |
| 2022-12-14 | 5.15 | 5.15 | 5.11 | 5.13 | 33,962 |
| 2022-12-13 | 5.13 | 5.17 | 5.12 | 5.14 | 51,487 |
| 2022-12-12 | 5.14 | 5.14 | 5.12 | 5.12 | 18,950 |
| 2022-12-09 | 5.15 | 5.15 | 5.12 | 5.12 | 87,862 |
| 2022-12-08 | 5.18 | 5.18 | 5.13 | 5.14 | 34,134 |
| 2022-12-07 | 5.13 | 5.15 | 5.13 | 5.14 | 503,302 |
| 2022-12-06 | 5.13 | 5.13 | 5.12 | 5.12 | 223,342 |
| 2022-12-05 | 5.13 | 5.14 | 5.09 | 5.12 | 101,298 |
| 2022-12-02 | 5.13 | 5.14 | 5.10 | 5.11 | 415,946 |
| 2022-12-01 | 5.13 | 5.13 | 5.09 | 5.13 | 843,087 |
| 2022-11-30 | 5.09 | 5.09 | 5.06 | 5.07 | 397,551 |
| 2022-11-29 | 5.10 | 5.10 | 5.07 | 5.08 | 335,368 |
| 2022-11-28 | 5.07 | 5.10 | 5.07 | 5.07 | 57,797 |
| 2022-11-25 | 5.10 | 5.10 | 5.07 | 5.09 | 94,284 |
| 2022-11-24 | 5.09 | 5.11 | 5.09 | 5.10 | 83,978 |
| 2022-11-23 | 5.05 | 5.09 | 5.05 | 5.07 | 462,914 |
| 2022-11-22 | 5.05 | 5.06 | 5.03 | 5.06 | 452,029 |
| 2022-11-21 | 5.07 | 5.07 | 5.03 | 5.06 | 97,710 |
| 2022-11-18 | 5.06 | 5.07 | 5.03 | 5.05 | 181,046 |
| 2022-11-17 | 5.07 | 5.07 | 5.03 | 5.05 | 210,403 |
| 2022-11-16 | 5.05 | 5.06 | 5.02 | 5.05 | 8,111,201 |
| 2022-11-15 | 5.03 | 5.04 | 5.00 | 5.03 | 22,689 |
| 2022-11-14 | 5.01 | 5.02 | 4.98 | 5.01 | 188,581 |
| 2022-11-11 | 5.00 | 5.03 | 5.00 | 5.03 | 104,555 |
| 2022-11-10 | 4.98 | 5.06 | 4.95 | 5.02 | 110,624 |
| 2022-11-09 | 4.98 | 4.98 | 4.92 | 4.96 | 158,424 |
| 2022-11-08 | 4.93 | 4.95 | 4.93 | 4.95 | 36,001 |
| 2022-11-07 | 4.95 | 4.96 | 4.92 | 4.94 | 25,690 |
| 2022-11-04 | 4.95 | 4.96 | 4.93 | 4.93 | 76,498 |
| 2022-11-03 | 4.97 | 4.97 | 4.94 | 4.94 | 9,643 |
| 2022-11-02 | 4.96 | 4.97 | 4.95 | 4.97 | 10,026 |
| 2022-11-01 | 4.99 | 5.00 | 4.95 | 4.96 | 248,114 |
| 2022-10-31 | 4.99 | 4.99 | 4.97 | 4.98 | 149,768 |
| 2022-10-28 | 5.00 | 5.00 | 4.97 | 4.98 | 50,952 |
| 2022-10-27 | 4.97 | 5.01 | 4.95 | 5.01 | 52,498 |
| 2022-10-26 | 4.96 | 4.97 | 4.92 | 4.96 | 186,855 |
| 2022-10-25 | 4.93 | 4.95 | 4.91 | 4.94 | 115,494 |
| 2022-10-24 | 4.91 | 4.92 | 4.89 | 4.91 | 16,858 |
| 2022-10-21 | 4.89 | 4.89 | 4.87 | 4.89 | 69,612 |
| 2022-10-20 | 4.93 | 4.93 | 4.91 | 4.92 | 88,130 |
| 2022-10-19 | 4.93 | 4.93 | 4.91 | 4.91 | 35,353 |
| 2022-10-18 | 4.92 | 4.95 | 4.92 | 4.93 | 297,277 |
| 2022-10-17 | 4.94 | 4.95 | 4.92 | 4.94 | 18,508 |
| 2022-10-14 | 4.98 | 4.98 | 4.91 | 4.92 | 64,196 |
| 2022-10-13 | 4.95 | 4.95 | 4.91 | 4.94 | 59,845 |
| 2022-10-12 | 4.95 | 4.95 | 4.92 | 4.94 | 52,844 |
| 2022-10-11 | 4.95 | 4.95 | 4.94 | 4.95 | 5,085 |
| 2022-10-10 | 4.99 | 5.00 | 4.91 | 4.94 | 120,696 |
| 2022-10-07 | 4.98 | 4.99 | 4.96 | 4.96 | 136,419 |
| 2022-10-06 | 5.00 | 5.01 | 4.97 | 4.99 | 320,007 |
| 2022-10-05 | 5.02 | 5.02 | 4.97 | 4.99 | 74,757 |
| 2022-10-04 | 5.06 | 5.06 | 5.03 | 5.03 | 259,299 |
| 2022-10-03 | 4.99 | 5.04 | 4.98 | 5.04 | 283,249 |
| 2022-09-30 | 5.01 | 5.03 | 4.97 | 4.99 | 220,068 |
| 2022-09-29 | 4.98 | 5.00 | 4.96 | 4.98 | 9,163 |
| 2022-09-28 | 4.94 | 5.01 | 4.93 | 4.98 | 990,494 |
| 2022-09-27 | 5.00 | 5.00 | 4.94 | 4.94 | 168,544 |
| 2022-09-26 | 5.02 | 5.02 | 4.96 | 4.99 | 47,331 |
| 2022-09-23 | 5.04 | 5.06 | 5.01 | 5.02 | 815,210 |
| 2022-09-22 | 5.03 | 5.08 | 5.03 | 5.06 | 77,617 |
| 2022-09-21 | 5.07 | 5.07 | 5.05 | 5.06 | 472,807 |
| 2022-09-20 | 5.07 | 5.10 | 5.05 | 5.05 | 1,408,988 |
| 2022-09-19 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
| 2022-09-16 | 5.08 | 5.10 | 5.08 | 5.08 | 1,400,339 |
| 2022-09-15 | 5.10 | 5.10 | 5.08 | 5.10 | 69,557 |
| 2022-09-14 | 5.13 | 5.13 | 5.08 | 5.11 | 4,104,057 |
| 2022-09-13 | 5.13 | 5.13 | 5.08 | 5.09 | 710,528 |
| 2022-09-12 | 5.14 | 5.14 | 5.11 | 5.13 | 60,025 |
| 2022-09-09 | 5.11 | 5.13 | 5.10 | 5.11 | 1,414,340 |
| 2022-09-08 | 5.13 | 5.14 | 5.10 | 5.11 | 879,354 |
| 2022-09-07 | 5.12 | 5.13 | 5.10 | 5.10 | 1,317,373 |
| 2022-09-06 | 5.14 | 5.15 | 5.10 | 5.12 | 238,202 |
| 2022-09-05 | 5.15 | 5.21 | 5.13 | 5.13 | 470,508 |
| 2022-09-02 | 5.13 | 5.16 | 5.12 | 5.14 | 20,099 |
| 2022-09-01 | 5.17 | 5.17 | 5.12 | 5.13 | 46,905 |
| 2022-08-31 | 5.17 | 5.17 | 5.15 | 5.16 | 365,118 |
| 2022-08-30 | 5.15 | 5.20 | 5.13 | 5.16 | 1,389,511 |
| 2022-08-29 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| 2022-08-26 | 5.20 | 5.20 | 5.17 | 5.18 | 70,112 |
| 2022-08-25 | 5.21 | 5.21 | 5.18 | 5.20 | 145,808 |
| 2022-08-24 | 5.20 | 5.20 | 5.17 | 5.17 | 961,606 |
| 2022-08-23 | 5.24 | 5.24 | 5.19 | 5.22 | 176,052 |
| 2022-08-22 | 5.25 | 5.25 | 5.19 | 5.19 | 702,933 |
| 2022-08-19 | 5.26 | 5.26 | 5.21 | 5.22 | 132,441 |
| 2022-08-18 | 5.24 | 5.27 | 5.24 | 5.26 | 236,381 |
| 2022-08-17 | 5.30 | 5.30 | 5.25 | 5.24 | 52,651 |
| 2022-08-16 | 5.29 | 5.29 | 5.26 | 5.27 | 38,784 |
| 2022-08-15 | 5.30 | 5.30 | 5.26 | 5.29 | 168,530 |
| 2022-08-12 | 5.29 | 5.29 | 5.25 | 5.26 | 269,310 |
| 2022-08-11 | 5.31 | 5.31 | 5.26 | 5.27 | 79,649 |
| 2022-08-10 | 5.30 | 5.33 | 5.25 | 5.28 | 64,354 |
| 2022-08-09 | 5.28 | 5.29 | 5.25 | 5.27 | 53,061 |
| 2022-08-08 | 5.28 | 5.28 | 5.27 | 5.27 | 97,387 |
| 2022-08-05 | 5.30 | 5.31 | 5.24 | 5.26 | 49,061 |
| 2022-08-04 | 5.32 | 5.32 | 5.28 | 5.32 | 728,509 |
| 2022-08-03 | 5.32 | 5.32 | 5.27 | 5.28 | 1,570,995 |
| 2022-08-02 | 5.35 | 5.35 | 5.29 | 5.30 | 32,436 |
| 2022-08-01 | 5.32 | 5.34 | 5.26 | 5.32 | 1,270,379 |
| 2022-07-29 | 5.30 | 5.32 | 5.28 | 5.32 | 2,096,095 |
| 2022-07-28 | 5.26 | 5.30 | 5.24 | 5.29 | 39,499 |
| 2022-07-27 | 5.25 | 5.26 | 5.25 | 5.25 | 21,548 |
| 2022-07-26 | 5.26 | 5.27 | 5.25 | 5.26 | 122,721 |
| 2022-07-25 | 5.28 | 5.28 | 5.23 | 5.24 | 963,575 |
| 2022-07-22 | 5.24 | 5.27 | 5.24 | 5.26 | 1,906,088 |
| 2022-07-21 | 5.16 | 5.23 | 5.16 | 5.23 | 282,773 |
| 2022-07-20 | 5.22 | 5.22 | 5.17 | 5.19 | 3,810,363 |
| 2022-07-19 | 5.21 | 5.21 | 5.18 | 5.18 | 86,881 |
| 2022-07-18 | 5.23 | 5.23 | 5.17 | 5.18 | 1,144,367 |
| 2022-07-15 | 5.19 | 5.21 | 5.19 | 5.21 | 589,324 |
| 2022-07-14 | 5.18 | 5.20 | 5.17 | 5.19 | 209,803 |
| 2022-07-13 | 5.21 | 5.22 | 5.17 | 5.18 | 136,360 |
| 2022-07-12 | 5.22 | 5.22 | 5.18 | 5.21 | 281,389 |
| 2022-07-11 | 5.20 | 5.20 | 5.16 | 5.18 | 5,143,767 |
| 2022-07-08 | 5.16 | 5.19 | 5.16 | 5.16 | 1,053,287 |
| 2022-07-07 | 5.22 | 5.22 | 5.18 | 5.18 | 359,317 |
| 2022-07-06 | 5.22 | 5.23 | 5.19 | 5.20 | 665,760 |
| 2022-07-05 | 5.19 | 5.22 | 5.17 | 5.21 | 44,646 |
| 2022-07-04 | 5.20 | 5.20 | 5.17 | 5.19 | 854,956 |
| 2022-07-01 | 5.21 | 5.21 | 5.16 | 5.20 | 2,392,709 |
| 2022-06-30 | 5.18 | 5.18 | 5.14 | 5.16 | 1,060,952 |
| 2022-06-29 | 5.14 | 5.16 | 5.11 | 5.14 | 1,441,222 |
| 2022-06-28 | 5.15 | 5.15 | 5.10 | 5.12 | 104,471 |
| 2022-06-27 | 5.15 | 5.15 | 5.13 | 5.13 | 205,084 |
| 2022-06-24 | 5.13 | 5.18 | 5.13 | 5.15 | 1,528,923 |
| 2022-06-23 | 5.15 | 5.16 | 5.10 | 5.16 | 2,012,415 |
| 2022-06-22 | 5.09 | 5.12 | 5.09 | 5.12 | 147,710 |
| 2022-06-21 | 5.12 | 5.12 | 5.08 | 5.09 | 2,386,762 |
| 2022-06-20 | 5.11 | 5.11 | 5.10 | 5.09 | 21,203 |
| 2022-06-17 | 5.07 | 5.13 | 5.07 | 5.10 | 74,178 |
| 2022-06-16 | 5.14 | 5.14 | 5.06 | 5.10 | 266,704 |
| 2022-06-15 | 5.08 | 5.11 | 5.06 | 5.09 | 79,951 |
| 2022-06-14 | 5.08 | 5.10 | 5.06 | 5.07 | 114,430 |
| 2022-06-13 | 5.14 | 5.14 | 5.09 | 5.09 | 68,006 |
| 2022-06-10 | 5.20 | 5.20 | 5.15 | 5.15 | 45,560 |
| 2022-06-09 | 5.20 | 5.21 | 5.18 | 5.18 | 140,532 |
| 2022-06-08 | 5.24 | 5.24 | 5.19 | 5.20 | 263,370 |
| 2022-06-07 | 5.21 | 5.22 | 5.20 | 5.22 | 4,268,630 |
| 2022-06-06 | 5.23 | 5.23 | 5.21 | 5.21 | 423,051 |
| 2022-06-03 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
| 2022-06-02 | 5.24 | 5.24 | 5.24 | 5.24 | 0 |
| 2022-06-01 | 5.28 | 5.28 | 5.22 | 5.24 | 546,290 |
| 2022-05-31 | 5.26 | 5.28 | 5.24 | 5.25 | 162,493 |
| 2022-05-30 | 5.28 | 5.28 | 5.26 | 5.26 | 48,871 |
| 2022-05-27 | 5.29 | 5.30 | 5.27 | 5.27 | 1,787,655 |
| 2022-05-26 | 5.31 | 5.31 | 5.27 | 5.27 | 260,553 |
| 2022-05-25 | 5.30 | 5.30 | 5.27 | 5.28 | 67,796 |
| 2022-05-24 | 5.24 | 5.27 | 5.22 | 5.27 | 3,032,480 |
| 2022-05-23 | 5.25 | 5.26 | 5.24 | 5.24 | 220,890 |
| 2022-05-20 | 5.28 | 5.28 | 5.23 | 5.24 | 49,564 |
| 2022-05-19 | 5.27 | 5.27 | 5.24 | 5.26 | 80,456 |
| 2022-05-18 | 5.23 | 5.23 | 5.22 | 5.24 | 1,575,238 |
| 2022-05-17 | 5.24 | 5.25 | 5.23 | 5.23 | 51,418 |
| 2022-05-16 | 5.26 | 5.26 | 5.24 | 5.25 | 2,602,538 |
| 2022-05-13 | 5.24 | 5.27 | 5.24 | 5.25 | 158,694 |
| 2022-05-12 | 5.26 | 5.27 | 5.25 | 5.26 | 1,739,434 |
| 2022-05-11 | 5.23 | 5.25 | 5.20 | 5.23 | 6,148,775 |
| 2022-05-10 | 5.24 | 5.24 | 5.21 | 5.23 | 6,667,447 |
| 2022-05-09 | 5.21 | 5.21 | 5.18 | 5.20 | 709,982 |
| 2022-05-06 | 5.22 | 5.24 | 5.20 | 5.20 | 967,934 |
| 2022-05-05 | 5.28 | 5.28 | 5.21 | 5.21 | 286,627 |
| 2022-05-04 | 5.25 | 5.25 | 5.22 | 5.23 | 11,330 |
| 2022-05-03 | 5.20 | 5.25 | 5.20 | 5.25 | 563,295 |
| 2022-05-02 | 5.26 | 5.26 | 5.26 | 5.26 | 0 |
| 2022-04-29 | 5.24 | 5.28 | 5.24 | 5.26 | 1,163,977 |
| 2022-04-28 | 5.32 | 5.32 | 5.26 | 5.27 | 954,926 |
| 2022-04-27 | 5.30 | 5.30 | 5.28 | 5.28 | 3,873,941 |
| 2022-04-26 | 5.29 | 5.30 | 5.28 | 5.30 | 194,443 |
| 2022-04-25 | 5.25 | 5.29 | 5.25 | 5.29 | 2,059,019 |
| 2022-04-22 | 5.30 | 5.30 | 5.25 | 5.25 | 328,538 |
| 2022-04-21 | 5.29 | 5.29 | 5.27 | 5.27 | 167,310 |
| 2022-04-20 | 5.26 | 5.30 | 5.26 | 5.29 | 835,325 |
| 2022-04-19 | 5.32 | 5.32 | 5.26 | 5.27 | 349,442 |
| 2022-04-18 | 5.29 | 5.29 | 5.29 | 5.29 | 0 |
| 2022-04-15 | 5.29 | 5.29 | 5.29 | 5.29 | 0 |
| 2022-04-14 | 5.33 | 5.34 | 5.29 | 5.29 | 89,501 |
| 2022-04-13 | 5.32 | 5.33 | 5.30 | 5.32 | 75,544 |
| 2022-04-12 | 5.31 | 5.33 | 5.29 | 5.32 | 230,860 |
| 2022-04-11 | 5.34 | 5.34 | 5.31 | 5.31 | 249,676 |
| 2022-04-08 | 5.35 | 5.35 | 5.32 | 5.34 | 295,857 |
| 2022-04-07 | 5.35 | 5.37 | 5.34 | 5.35 | 332,968 |
| 2022-04-06 | 5.36 | 5.36 | 5.33 | 5.34 | 406,163 |
| 2022-04-05 | 5.43 | 5.43 | 5.36 | 5.36 | 211,745 |
| 2022-04-04 | 5.39 | 5.41 | 5.39 | 5.40 | 205,407 |
| 2022-04-01 | 5.42 | 5.42 | 5.38 | 5.39 | 118,741 |
| 2022-03-31 | 5.40 | 5.43 | 5.39 | 5.42 | 832,119 |
| 2022-03-30 | 5.40 | 5.40 | 5.37 | 5.39 | 86,769 |
| 2022-03-29 | 5.40 | 5.40 | 5.35 | 5.38 | 476,791 |
| 2022-03-28 | 5.40 | 5.40 | 5.35 | 5.37 | 244,393 |
| 2022-03-25 | 5.38 | 5.40 | 5.36 | 5.36 | 50,468 |
| 2022-03-24 | 5.40 | 5.40 | 5.38 | 5.40 | 947,073 |
| 2022-03-23 | 5.40 | 5.41 | 5.38 | 5.40 | 157,750 |
| 2022-03-22 | 5.40 | 5.40 | 5.38 | 5.39 | 255,971 |
| 2022-03-21 | 5.46 | 5.46 | 5.42 | 5.42 | 268,557 |
| 2022-03-18 | 5.43 | 5.45 | 5.40 | 5.44 | 67,825 |
| 2022-03-17 | 5.43 | 5.45 | 5.42 | 5.43 | 40,364 |
| 2022-03-16 | 5.41 | 5.43 | 5.40 | 5.40 | 8,773,070 |
| 2022-03-15 | 5.45 | 5.46 | 5.42 | 5.43 | 473,276 |
| 2022-03-14 | 5.48 | 5.48 | 5.43 | 5.42 | 577,785 |
| 2022-03-11 | 5.49 | 5.49 | 5.45 | 5.45 | 20,236 |
| 2022-03-10 | 5.51 | 5.51 | 5.44 | 5.46 | 252,675 |
| 2022-03-09 | 5.52 | 5.52 | 5.47 | 5.47 | 262,272 |
| 2022-03-08 | 5.53 | 5.53 | 5.48 | 5.50 | 391,675 |
| 2022-03-07 | 5.53 | 5.54 | 5.51 | 5.53 | 3,299,247 |
| 2022-03-04 | 5.52 | 5.54 | 5.50 | 5.53 | 116,523 |
| 2022-03-03 | 5.50 | 5.53 | 5.50 | 5.52 | 407,122 |
| 2022-03-02 | 5.59 | 5.59 | 5.52 | 5.53 | 163,813 |
| 2022-03-01 | 5.52 | 5.57 | 5.51 | 5.57 | 941,035 |
| 2022-02-28 | 5.48 | 5.52 | 5.48 | 5.50 | 2,530,640 |
| 2022-02-25 | 5.49 | 5.50 | 5.46 | 5.50 | 77,246 |
| 2022-02-24 | 5.46 | 5.51 | 5.46 | 5.50 | 97,790 |
| 2022-02-23 | 5.52 | 5.52 | 5.49 | 5.50 | 795,005 |
| 2022-02-22 | 5.48 | 5.53 | 5.48 | 5.51 | 181,704 |
| 2022-02-21 | 5.51 | 5.51 | 5.50 | 5.51 | 59,010 |
| 2022-02-18 | 5.50 | 5.51 | 5.50 | 5.51 | 18,146 |
| 2022-02-17 | 5.49 | 5.51 | 5.49 | 5.50 | 48,381 |
| 2022-02-16 | 5.49 | 5.50 | 5.48 | 5.49 | 81,156 |
| 2022-02-15 | 5.51 | 5.51 | 5.48 | 5.49 | 697,275 |
| 2022-02-14 | 5.54 | 5.54 | 5.49 | 5.49 | 73,679 |
| 2022-02-11 | 5.54 | 5.54 | 5.50 | 5.51 | 51,702 |
| 2022-02-10 | 5.53 | 5.54 | 5.51 | 5.52 | 869,445 |
| 2022-02-09 | 5.53 | 5.54 | 5.53 | 5.53 | 90,105 |
| 2022-02-08 | 5.54 | 5.54 | 5.53 | 5.53 | 251,963 |
| 2022-02-07 | 5.55 | 5.55 | 5.50 | 5.53 | 244,969 |
| 2022-02-04 | 5.58 | 5.58 | 5.53 | 5.53 | 56,286 |
| 2022-02-03 | 5.60 | 5.60 | 5.56 | 5.57 | 114,708 |
| 2022-02-02 | 5.59 | 5.60 | 5.59 | 5.60 | 192,082 |
| 2022-02-01 | 5.60 | 5.60 | 5.58 | 5.59 | 75,959 |
| 2022-01-31 | 5.59 | 5.60 | 5.59 | 5.59 | 3,666,390 |
| 2022-01-28 | 5.61 | 5.61 | 5.59 | 5.60 | 149,336 |
| 2022-01-27 | 5.63 | 5.63 | 5.58 | 5.61 | 642,070 |
| 2022-01-26 | 5.62 | 5.63 | 5.60 | 5.61 | 43,390 |
| 2022-01-25 | 5.59 | 5.63 | 5.59 | 5.62 | 61,412 |
| 2022-01-24 | 5.63 | 5.63 | 5.62 | 5.62 | 114,596 |
| 2022-01-21 | 5.62 | 5.63 | 5.61 | 5.62 | 94,974 |
| 2022-01-20 | 5.61 | 5.61 | 5.60 | 5.61 | 391,430 |
| 2022-01-19 | 5.60 | 5.61 | 5.59 | 5.61 | 209,242 |
| 2022-01-18 | 5.64 | 5.64 | 5.60 | 5.60 | 175,134 |
| 2022-01-17 | 5.65 | 5.65 | 5.61 | 5.61 | 187,333 |
| 2022-01-14 | 5.64 | 5.64 | 5.62 | 5.62 | 1,965,904 |
| 2022-01-13 | 5.66 | 5.66 | 5.62 | 5.63 | 62,400 |
| 2022-01-12 | 5.63 | 5.64 | 5.62 | 5.63 | 147,423 |
| 2022-01-11 | 5.63 | 5.63 | 5.61 | 5.62 | 388,457 |
| 2022-01-10 | 5.61 | 5.63 | 5.60 | 5.61 | 1,280,629 |
| 2022-01-07 | 5.66 | 5.66 | 5.62 | 5.62 | 531,040 |
| 2022-01-06 | 5.65 | 5.65 | 5.63 | 5.64 | 280,175 |
| 2022-01-05 | 5.67 | 5.67 | 5.65 | 5.65 | 132,130 |
| 2022-01-04 | 5.66 | 5.69 | 5.66 | 5.66 | 3,613,128 |
| 2022-01-03 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| 2021-12-31 | 5.66 | 5.69 | 5.66 | 5.68 | 4,413 |
| 2021-12-30 | 5.68 | 5.69 | 5.68 | 5.68 | 34,273 |
| 2021-12-29 | 5.69 | 5.71 | 5.68 | 5.69 | 166,843 |
| 2021-12-28 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| 2021-12-27 | 5.68 | 5.68 | 5.68 | 5.68 | 0 |
| 2021-12-24 | 5.69 | 5.69 | 5.68 | 5.68 | 62,412 |
| 2021-12-23 | 5.71 | 5.71 | 5.68 | 5.70 | 222,043 |
| 2021-12-22 | 5.70 | 5.70 | 5.69 | 5.70 | 84,571 |
| 2021-12-21 | 5.71 | 5.74 | 5.69 | 5.69 | 832,410 |
| 2021-12-20 | 5.73 | 5.73 | 5.71 | 5.71 | 142,292 |
| 2021-12-17 | 5.72 | 5.73 | 5.71 | 5.73 | 93,852 |
| 2021-12-16 | 5.71 | 5.72 | 5.70 | 5.72 | 124,871 |
| 2021-12-15 | 5.72 | 5.72 | 5.71 | 5.71 | 37,515 |
| 2021-12-14 | 5.72 | 5.73 | 5.71 | 5.72 | 104,689 |
| 2021-12-13 | 5.71 | 5.73 | 5.71 | 5.72 | 31,710 |
| 2021-12-10 | 5.67 | 5.72 | 5.67 | 5.72 | 39,609 |
| 2021-12-09 | 5.71 | 5.71 | 5.70 | 5.71 | 458,208 |
| 2021-12-08 | 5.75 | 5.75 | 5.69 | 5.69 | 69,566 |
| 2021-12-07 | 5.73 | 5.73 | 5.71 | 5.72 | 1,148,855 |
| 2021-12-06 | 5.76 | 5.76 | 5.71 | 5.71 | 236,600 |
| 2021-12-03 | 5.70 | 5.72 | 5.70 | 5.72 | 115,459 |
| 2021-12-02 | 5.70 | 5.72 | 5.70 | 5.70 | 1,960,688 |
| 2021-12-01 | 5.72 | 5.72 | 5.69 | 5.70 | 169,189 |
| 2021-11-30 | 5.70 | 5.72 | 5.70 | 5.70 | 636,504 |
| 2021-11-29 | 5.70 | 5.70 | 5.68 | 5.70 | 1,592,696 |
| 2021-11-26 | 5.68 | 5.70 | 5.68 | 5.70 | 63,579 |
| 2021-11-25 | 5.67 | 5.67 | 5.66 | 5.67 | 6,865 |
| 2021-11-24 | 5.70 | 5.70 | 5.65 | 5.65 | 199,765 |
| 2021-11-23 | 5.65 | 5.68 | 5.65 | 5.67 | 152,876 |
| 2021-11-22 | 5.71 | 5.71 | 5.69 | 5.69 | 116,557 |
| 2021-11-19 | 5.66 | 5.71 | 5.66 | 5.71 | 158,289 |
| 2021-11-18 | 5.70 | 5.70 | 5.68 | 5.68 | 1,476,943 |
| 2021-11-17 | 5.67 | 5.68 | 5.67 | 5.68 | 207,271 |
| 2021-11-16 | 5.70 | 5.70 | 5.67 | 5.67 | 608,432 |
| 2021-11-15 | 5.70 | 5.70 | 5.66 | 5.68 | 570,449 |
| 2021-11-12 | 5.72 | 5.72 | 5.68 | 5.68 | 3,697,817 |
| 2021-11-11 | 5.70 | 5.70 | 5.69 | 5.69 | 797,855 |
| 2021-11-10 | 5.75 | 5.75 | 5.70 | 5.71 | 1,282,145 |
| 2021-11-09 | 5.67 | 5.73 | 5.67 | 5.72 | 442,384 |
| 2021-11-08 | 5.72 | 5.72 | 5.70 | 5.71 | 1,055,574 |
| 2021-11-05 | 5.73 | 5.73 | 5.69 | 5.72 | 32,412 |
| 2021-11-04 | 5.68 | 5.70 | 5.68 | 5.69 | 1,081,483 |
| 2021-11-03 | 5.69 | 5.69 | 5.68 | 5.69 | 136,477 |
| 2021-11-02 | 5.66 | 5.69 | 5.66 | 5.68 | 658,980 |
| 2021-11-01 | 5.68 | 5.68 | 5.66 | 5.66 | 191,450 |
| 2021-10-29 | 5.68 | 5.68 | 5.66 | 5.67 | 1,180,679 |
| 2021-10-28 | 5.68 | 5.69 | 5.67 | 5.68 | 21,785 |
| 2021-10-27 | 5.68 | 5.68 | 5.66 | 5.68 | 93,881 |
| 2021-10-26 | 5.65 | 5.67 | 5.65 | 5.66 | 32,576 |
| 2021-10-25 | 5.68 | 5.68 | 5.65 | 5.66 | 199,466 |
| 2021-10-22 | 5.66 | 5.66 | 5.64 | 5.65 | 260,268 |
| 2021-10-21 | 5.66 | 5.66 | 5.65 | 5.66 | 34,811 |
| 2021-10-20 | 5.66 | 5.67 | 5.65 | 5.66 | 622,873 |
| 2021-10-19 | 5.67 | 5.67 | 5.66 | 5.66 | 248,379 |
| 2021-10-18 | 5.68 | 5.68 | 5.66 | 5.67 | 200,413 |
| 2021-10-15 | 5.68 | 5.68 | 5.67 | 5.68 | 154,956 |
| 2021-10-14 | 5.68 | 5.68 | 5.67 | 5.68 | 329,531 |
| 2021-10-13 | 5.66 | 5.67 | 5.65 | 5.67 | 946,699 |
| 2021-10-12 | 5.66 | 5.66 | 5.65 | 5.66 | 774,958 |
| 2021-10-11 | 5.66 | 5.66 | 5.65 | 5.65 | 134,995 |
| 2021-10-08 | 5.67 | 5.67 | 5.66 | 5.67 | 17,568 |
| 2021-10-07 | 5.68 | 5.70 | 5.67 | 5.68 | 55,769 |
| 2021-10-06 | 5.68 | 5.68 | 5.67 | 5.68 | 119,758 |
| 2021-10-05 | 5.69 | 5.70 | 5.68 | 5.68 | 961,517 |
| 2021-10-04 | 5.70 | 5.72 | 5.69 | 5.69 | 2,863,769 |
| 2021-10-01 | 5.69 | 5.70 | 5.69 | 5.69 | 229,565 |
| 2021-09-30 | 5.68 | 5.69 | 5.67 | 5.68 | 847,575 |
| 2021-09-29 | 5.70 | 5.70 | 5.69 | 5.69 | 227,637 |
| 2021-09-28 | 5.70 | 5.70 | 5.68 | 5.69 | 486,331 |
| 2021-09-27 | 5.71 | 5.71 | 5.69 | 5.70 | 258,183 |
| 2021-09-24 | 5.75 | 5.75 | 5.70 | 5.70 | 398,682 |
| 2021-09-23 | 5.76 | 5.76 | 5.72 | 5.72 | 1,909,034 |
| 2021-09-22 | 5.73 | 5.74 | 5.73 | 5.74 | 175,635 |
| 2021-09-21 | 5.77 | 5.77 | 5.72 | 5.74 | 137,230 |
| 2021-09-20 | 5.73 | 5.74 | 5.72 | 5.73 | 130,704 |
| 2021-09-17 | 5.74 | 5.74 | 5.72 | 5.73 | 26,036 |
| 2021-09-16 | 5.74 | 5.74 | 5.73 | 5.73 | 87,334 |
| 2021-09-15 | 5.74 | 5.75 | 5.74 | 5.74 | 224,919 |
| 2021-09-14 | 5.77 | 5.77 | 5.73 | 5.74 | 60,433 |
| 2021-09-13 | 5.74 | 5.76 | 5.73 | 5.74 | 51,049 |
| 2021-09-10 | 5.78 | 5.78 | 5.73 | 5.73 | 218,379 |
| 2021-09-09 | 5.74 | 5.74 | 5.73 | 5.74 | 1,251,645 |
| 2021-09-08 | 5.72 | 5.75 | 5.72 | 5.73 | 639,100 |
| 2021-09-07 | 5.74 | 5.74 | 5.72 | 5.72 | 1,312,434 |
| 2021-09-06 | 5.74 | 5.74 | 5.73 | 5.73 | 287,286 |
| 2021-09-03 | 5.74 | 5.75 | 5.73 | 5.74 | 306,088 |
| 2021-09-02 | 5.75 | 5.75 | 5.74 | 5.74 | 276,079 |
| 2021-09-01 | 5.74 | 5.75 | 5.73 | 5.74 | 112,054 |
| 2021-08-31 | 5.75 | 5.77 | 5.73 | 5.74 | 361,542 |
| 2021-08-30 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
| 2021-08-27 | 5.77 | 5.77 | 5.73 | 5.74 | 53,107 |
| 2021-08-26 | 5.74 | 5.74 | 5.73 | 5.74 | 328,147 |
| 2021-08-25 | 5.79 | 5.79 | 5.74 | 5.74 | 29,902 |
| 2021-08-24 | 5.75 | 5.76 | 5.75 | 5.76 | 255,458 |
| 2021-08-23 | 5.78 | 5.78 | 5.75 | 5.76 | 244,269 |
| 2021-08-20 | 5.76 | 5.76 | 5.76 | 5.76 | 320,269 |
| 2021-08-19 | 5.79 | 5.79 | 5.75 | 5.76 | 394,223 |
| 2021-08-18 | 5.79 | 5.79 | 5.75 | 5.75 | 149,392 |
| 2021-08-17 | 5.76 | 5.76 | 5.75 | 5.76 | 247,434 |
| 2021-08-16 | 5.80 | 5.80 | 5.75 | 5.76 | 28,430 |
| 2021-08-13 | 5.74 | 5.74 | 5.74 | 5.75 | 5,581 |
| 2021-08-12 | 5.75 | 5.75 | 5.74 | 5.74 | 50,934 |
| 2021-08-11 | 5.75 | 5.75 | 5.73 | 5.74 | 3,171,266 |
| 2021-08-10 | 5.74 | 5.75 | 5.74 | 5.74 | 155,388 |
| 2021-08-09 | 5.76 | 5.76 | 5.74 | 5.74 | 16,285 |
| 2021-08-06 | 5.76 | 5.76 | 5.75 | 5.75 | 277,501 |
| 2021-08-05 | 5.77 | 5.77 | 5.76 | 5.76 | 1,245,957 |
| 2021-08-04 | 5.76 | 5.78 | 5.76 | 5.76 | 561,842 |
| 2021-08-03 | 5.77 | 5.78 | 5.76 | 5.77 | 395,525 |
| 2021-08-02 | 5.75 | 5.77 | 5.75 | 5.77 | 398,566 |
| 2021-07-30 | 5.75 | 5.75 | 5.75 | 5.75 | 262,686 |
| 2021-07-29 | 5.75 | 5.75 | 5.74 | 5.75 | 287,329 |
| 2021-07-28 | 5.78 | 5.78 | 5.75 | 5.75 | 562,076 |
| 2021-07-27 | 5.75 | 5.75 | 5.74 | 5.75 | 471,580 |
| 2021-07-26 | 5.74 | 5.76 | 5.73 | 5.75 | 72,578 |
| 2021-07-23 | 5.74 | 5.75 | 5.74 | 5.75 | 476,935 |
| 2021-07-22 | 5.78 | 5.78 | 5.73 | 5.75 | 476,846 |
| 2021-07-21 | 5.75 | 5.75 | 5.73 | 5.73 | 1,287,110 |
| 2021-07-20 | 5.75 | 5.76 | 5.74 | 5.75 | 764,912 |
| 2021-07-19 | 5.73 | 5.75 | 5.73 | 5.75 | 297,020 |
| 2021-07-16 | 5.72 | 5.73 | 5.72 | 5.72 | 1,116,618 |
| 2021-07-15 | 5.72 | 5.73 | 5.72 | 5.72 | 193,222 |
| 2021-07-14 | 5.74 | 5.74 | 5.70 | 5.72 | 306,429 |
| 2021-07-13 | 5.74 | 5.74 | 5.71 | 5.71 | 387,681 |
| 2021-07-12 | 5.72 | 5.72 | 5.71 | 5.71 | 192,841 |
| 2021-07-09 | 5.72 | 5.72 | 5.71 | 5.72 | 1,730,479 |
| 2021-07-08 | 5.73 | 5.74 | 5.72 | 5.73 | 372,594 |
| 2021-07-07 | 5.71 | 5.73 | 5.71 | 5.72 | 448,455 |
| 2021-07-06 | 5.70 | 5.70 | 5.69 | 5.70 | 173,115 |
| 2021-07-05 | 5.73 | 5.73 | 5.69 | 5.69 | 245,232 |
| 2021-07-02 | 5.69 | 5.69 | 5.69 | 5.69 | 601,760 |
| 2021-07-01 | 5.69 | 5.70 | 5.68 | 5.69 | 1,222,016 |
| 2021-06-30 | 5.71 | 5.71 | 5.68 | 5.69 | 744,194 |
| 2021-06-29 | 5.69 | 5.69 | 5.68 | 5.68 | 1,006,785 |
| 2021-06-28 | 5.68 | 5.68 | 5.67 | 5.68 | 40,707 |
| 2021-06-25 | 5.71 | 5.71 | 5.67 | 5.67 | 360,950 |
| 2021-06-24 | 5.67 | 5.68 | 5.67 | 5.68 | 180,765 |
| 2021-06-23 | 5.68 | 5.68 | 5.67 | 5.67 | 89,547 |
| 2021-06-22 | 5.69 | 5.69 | 5.66 | 5.68 | 45,555 |
| 2021-06-21 | 5.69 | 5.69 | 5.67 | 5.69 | 210,295 |
| 2021-06-18 | 5.65 | 5.68 | 5.65 | 5.68 | 1,175,531 |
| 2021-06-17 | 5.65 | 5.68 | 5.65 | 5.67 | 135,186 |
| 2021-06-16 | 5.71 | 5.71 | 5.67 | 5.69 | 30,544 |
| 2021-06-15 | 5.69 | 5.69 | 5.67 | 5.68 | 26,898 |
| 2021-06-14 | 5.72 | 5.72 | 5.68 | 5.68 | 27,760 |
| 2021-06-11 | 5.69 | 5.69 | 5.68 | 5.69 | 194,389 |
| 2021-06-10 | 5.68 | 5.68 | 5.67 | 5.68 | 152,332 |
| 2021-06-09 | 5.67 | 5.68 | 5.66 | 5.68 | 469,707 |
| 2021-06-08 | 5.65 | 5.67 | 5.65 | 5.67 | 75,435 |
| 2021-06-07 | 5.69 | 5.69 | 5.65 | 5.65 | 1,824,965 |
| 2021-06-04 | 5.65 | 5.67 | 5.65 | 5.67 | 1,152,903 |
| 2021-06-03 | 5.69 | 5.69 | 5.65 | 5.65 | 117,756 |
| 2021-06-02 | 5.66 | 5.66 | 5.65 | 5.66 | 494,684 |
| 2021-06-01 | 5.67 | 5.69 | 5.65 | 5.66 | 1,861,277 |
| 2021-05-28 | 5.65 | 5.67 | 5.65 | 5.67 | 196,624 |
| 2021-05-27 | 5.67 | 5.67 | 5.65 | 5.65 | 96,305 |
| 2021-05-26 | 5.66 | 5.67 | 5.66 | 5.66 | 61,888 |
| 2021-05-25 | 5.68 | 5.68 | 5.64 | 5.65 | 39,649 |
| 2021-05-24 | 5.63 | 5.65 | 5.63 | 5.65 | 34,431 |
| 2021-05-21 | 5.65 | 5.65 | 5.64 | 5.64 | 276,539 |
| 2021-05-20 | 5.65 | 5.65 | 5.63 | 5.64 | 130,679 |
| 2021-05-19 | 5.67 | 5.67 | 5.62 | 5.64 | 96,062 |
| 2021-05-18 | 5.62 | 5.64 | 5.62 | 5.63 | 139,695 |
| 2021-05-17 | 5.65 | 5.65 | 5.63 | 5.64 | 734,774 |
| 2021-05-14 | 5.65 | 5.65 | 5.63 | 5.64 | 132,651 |
| 2021-05-13 | 5.63 | 5.65 | 5.62 | 5.63 | 118,776 |
| 2021-05-12 | 5.66 | 5.66 | 5.63 | 5.63 | 465,414 |
| 2021-05-11 | 5.66 | 5.66 | 5.63 | 5.63 | 298,808 |
| 2021-05-10 | 5.66 | 5.67 | 5.64 | 5.65 | 515,767 |
| 2021-05-07 | 5.67 | 5.68 | 5.66 | 5.66 | 22,537 |
| 2021-05-06 | 5.66 | 5.67 | 5.65 | 5.67 | 356,215 |
| 2021-05-05 | 5.68 | 5.68 | 5.65 | 5.66 | 46,362 |
| 2021-05-04 | 5.65 | 5.67 | 5.64 | 5.65 | 960,611 |
| 2021-04-30 | 5.66 | 5.66 | 5.64 | 5.65 | 1,788,049 |
| 2021-04-29 | 5.68 | 5.68 | 5.63 | 5.64 | 21,428 |
| 2021-04-28 | 5.65 | 5.66 | 5.64 | 5.65 | 40,189 |
| 2021-04-27 | 5.66 | 5.66 | 5.65 | 5.66 | 81,820 |
| 2021-04-26 | 5.67 | 5.67 | 5.66 | 5.66 | 174,363 |
| 2021-04-23 | 5.66 | 5.68 | 5.66 | 5.66 | 119,528 |
| 2021-04-22 | 5.66 | 5.67 | 5.66 | 5.66 | 401,963 |
| 2021-04-21 | 5.67 | 5.67 | 5.65 | 5.66 | 1,651,483 |
| 2021-04-20 | 5.67 | 5.67 | 5.65 | 5.66 | 222,048 |
| 2021-04-19 | 5.70 | 5.70 | 5.65 | 5.66 | 348,386 |
| 2021-04-16 | 5.68 | 5.69 | 5.66 | 5.66 | 392,855 |
| 2021-04-15 | 5.65 | 5.67 | 5.65 | 5.67 | 485,913 |
| 2021-04-14 | 5.69 | 5.69 | 5.64 | 5.65 | 492,856 |
| 2021-04-13 | 5.68 | 5.68 | 5.63 | 5.65 | 298,456 |
| 2021-04-12 | 5.66 | 5.68 | 5.64 | 5.65 | 1,059,232 |
| 2021-04-09 | 5.65 | 5.66 | 5.65 | 5.65 | 505,156 |
| 2021-04-08 | 5.65 | 5.66 | 5.63 | 5.66 | 253,550 |
| 2021-04-07 | 5.64 | 5.66 | 5.64 | 5.66 | 381,550 |
| 2021-04-06 | 5.68 | 5.69 | 5.64 | 5.65 | 560,451 |
| 2021-04-01 | 5.64 | 5.66 | 5.63 | 5.65 | 2,641,423 |
| 2021-03-31 | 5.65 | 5.65 | 5.63 | 5.64 | 247,793 |
| 2021-03-30 | 5.66 | 5.66 | 5.62 | 5.63 | 42,519 |
| 2021-03-29 | 5.67 | 5.67 | 5.64 | 5.64 | 691,830 |
| 2021-03-26 | 5.65 | 5.65 | 5.64 | 5.65 | 353,491 |
| 2021-03-25 | 5.66 | 5.66 | 5.65 | 5.66 | 257,470 |
| 2021-03-24 | 5.65 | 5.65 | 5.64 | 5.65 | 859,247 |
| 2021-03-23 | 5.64 | 5.65 | 5.63 | 5.64 | 761,376 |
| 2021-03-22 | 5.64 | 5.64 | 5.63 | 5.63 | 68,120 |
| 2021-03-19 | 5.61 | 5.63 | 5.61 | 5.63 | 146,640 |
| 2021-03-18 | 5.64 | 5.64 | 5.61 | 5.62 | 78,138 |
| 2021-03-17 | 5.61 | 5.64 | 5.61 | 5.63 | 911,989 |
| 2021-03-16 | 5.64 | 5.65 | 5.64 | 5.64 | 884,550 |
| 2021-03-15 | 5.63 | 5.65 | 5.63 | 5.65 | 517,218 |
| 2021-03-12 | 5.65 | 5.65 | 5.63 | 5.63 | 484,693 |
| 2021-03-11 | 5.67 | 5.68 | 5.65 | 5.66 | 37,979 |
| 2021-03-10 | 5.65 | 5.66 | 5.64 | 5.66 | 131,522 |
| 2021-03-09 | 5.65 | 5.65 | 5.64 | 5.64 | 271,344 |
| 2021-03-08 | 5.67 | 5.67 | 5.64 | 5.64 | 105,315 |
| 2021-03-05 | 5.66 | 5.66 | 5.64 | 5.65 | 1,014,815 |
| 2021-03-04 | 5.70 | 5.70 | 5.65 | 5.66 | 2,564,423 |
| 2021-03-03 | 5.67 | 5.68 | 5.65 | 5.65 | 287,387 |
| 2021-03-02 | 5.66 | 5.71 | 5.66 | 5.66 | 356,325 |
| 2021-03-01 | 5.65 | 5.67 | 5.65 | 5.66 | 7,459,039 |
| 2021-02-26 | 5.61 | 5.65 | 5.61 | 5.64 | 279,427 |
| 2021-02-25 | 5.69 | 5.69 | 5.63 | 5.65 | 62,162 |
| 2021-02-24 | 5.65 | 5.68 | 5.65 | 5.66 | 578,364 |
| 2021-02-23 | 5.68 | 5.68 | 5.66 | 5.68 | 215,286 |
| 2021-02-22 | 5.68 | 5.69 | 5.67 | 5.69 | 446,535 |
| 2021-02-19 | 5.73 | 5.73 | 5.69 | 5.69 | 2,643,272 |
| 2021-02-18 | 5.70 | 5.71 | 5.69 | 5.71 | 12,075,384 |
| 2021-02-17 | 5.70 | 5.71 | 5.69 | 5.70 | 1,706,199 |
| 2021-02-16 | 5.72 | 5.73 | 5.70 | 5.71 | 1,091,123 |
| 2021-02-15 | 5.70 | 5.73 | 5.70 | 5.72 | 169,578 |
| 2021-02-12 | 5.74 | 5.74 | 5.73 | 5.73 | 558,449 |
| 2021-02-11 | 5.74 | 5.74 | 5.74 | 5.74 | 604,847 |
| 2021-02-10 | 5.76 | 5.76 | 5.73 | 5.73 | 3,237,929 |
| 2021-02-09 | 5.76 | 5.76 | 5.73 | 5.73 | 157,642 |
| 2021-02-08 | 5.76 | 5.76 | 5.71 | 5.74 | 155,605 |
| 2021-02-05 | 5.73 | 5.74 | 5.72 | 5.73 | 287,962 |
| 2021-02-04 | 5.77 | 5.77 | 5.73 | 5.73 | 162,875 |
| 2021-02-03 | 5.77 | 5.77 | 5.74 | 5.74 | 333,333 |
| 2021-02-02 | 5.78 | 5.78 | 5.74 | 5.74 | 154,431 |
| 2021-02-01 | 5.71 | 5.76 | 5.71 | 5.75 | 198,805 |
| 2021-01-29 | 5.79 | 5.79 | 5.74 | 5.75 | 1,172,493 |
| 2021-01-28 | 5.80 | 5.80 | 5.75 | 5.76 | 72,850 |
| 2021-01-27 | 5.74 | 5.77 | 5.74 | 5.76 | 149,914 |
| 2021-01-26 | 5.77 | 5.77 | 5.75 | 5.76 | 461,457 |
| 2021-01-25 | 5.79 | 5.79 | 5.75 | 5.76 | 672,043 |
| 2021-01-22 | 5.79 | 5.79 | 5.74 | 5.76 | 68,496 |
| 2021-01-21 | 5.79 | 5.79 | 5.75 | 5.75 | 162,506 |
| 2021-01-20 | 5.76 | 5.76 | 5.75 | 5.76 | 446,763 |
| 2021-01-19 | 5.78 | 5.78 | 5.75 | 5.76 | 1,489,064 |
| 2021-01-18 | 5.76 | 5.77 | 5.72 | 5.76 | 333,653 |
| 2021-01-15 | 5.80 | 5.80 | 5.76 | 5.76 | 100,082 |
| 2021-01-14 | 5.73 | 5.76 | 5.73 | 5.75 | 149,888 |
| 2021-01-13 | 5.75 | 5.76 | 5.74 | 5.76 | 71,389 |
| 2021-01-12 | 5.78 | 5.78 | 5.73 | 5.74 | 103,683 |
| 2021-01-11 | 5.79 | 5.79 | 5.75 | 5.75 | 149,401 |
| 2021-01-08 | 5.76 | 5.77 | 5.75 | 5.76 | 169,109 |
| 2021-01-07 | 5.76 | 5.77 | 5.75 | 5.76 | 2,343,585 |
| 2021-01-06 | 5.78 | 5.78 | 5.75 | 5.75 | 259,714 |
| 2021-01-05 | 5.79 | 5.79 | 5.78 | 5.78 | 76,212 |
| 2021-01-04 | 5.76 | 5.81 | 5.76 | 5.79 | 84,816 |
| 2020-12-31 | 5.79 | 5.80 | 5.78 | 5.79 | 13,877 |
| 2020-12-30 | 5.77 | 5.78 | 5.76 | 5.78 | 332,737 |
| 2020-12-29 | 5.75 | 5.79 | 5.75 | 5.78 | 184,259 |
| 2020-12-24 | 5.80 | 5.80 | 5.77 | 5.78 | 72,919 |
| 2020-12-23 | 5.80 | 5.80 | 5.77 | 5.76 | 227,109 |
| 2020-12-22 | 5.74 | 5.78 | 5.74 | 5.78 | 656,969 |
| 2020-12-21 | 5.74 | 5.79 | 5.74 | 5.78 | 80,273 |
| 2020-12-18 | 5.80 | 5.80 | 5.76 | 5.76 | 313,584 |
| 2020-12-17 | 5.77 | 5.78 | 5.77 | 5.78 | 2,145,144 |
| 2020-12-16 | 5.77 | 5.77 | 5.76 | 5.77 | 110,107 |
| 2020-12-15 | 5.77 | 5.79 | 5.77 | 5.78 | 846,263 |
| 2020-12-14 | 5.79 | 5.79 | 5.77 | 5.78 | 96,152 |
| 2020-12-11 | 5.80 | 5.80 | 5.77 | 5.79 | 747,582 |
| 2020-12-10 | 5.76 | 5.77 | 5.75 | 5.77 | 77,648 |
| 2020-12-09 | 5.77 | 5.77 | 5.76 | 5.76 | 105,892 |
| 2020-12-08 | 5.76 | 5.77 | 5.75 | 5.77 | 2,338,204 |
| 2020-12-07 | 5.79 | 5.79 | 5.75 | 5.76 | 265,397 |
| 2020-12-04 | 5.79 | 5.79 | 5.75 | 5.75 | 159,052 |
| 2020-12-03 | 5.75 | 5.76 | 5.75 | 5.75 | 1,172,965 |
| 2020-12-02 | 5.76 | 5.76 | 5.74 | 5.75 | 262,486 |
| 2020-12-01 | 5.77 | 5.78 | 5.76 | 5.75 | 258,255 |
| 2020-11-30 | 5.77 | 5.77 | 5.76 | 5.77 | 468,656 |
| 2020-11-27 | 5.77 | 5.77 | 5.75 | 5.76 | 48,942 |
| 2020-11-26 | 5.75 | 5.76 | 5.75 | 5.76 | 28,174 |
| 2020-11-25 | 5.76 | 5.77 | 5.76 | 5.77 | 112,699 |
| 2020-11-24 | 5.76 | 5.77 | 5.76 | 5.76 | 614,738 |
| 2020-11-23 | 5.76 | 5.77 | 5.76 | 5.76 | 97,816 |
| 2020-11-20 | 5.74 | 5.78 | 5.74 | 5.76 | 102,444 |
| 2020-11-19 | 5.79 | 5.79 | 5.75 | 5.76 | 385,009 |
| 2020-11-18 | 5.79 | 5.79 | 5.75 | 5.75 | 504,462 |
| 2020-11-17 | 5.75 | 5.76 | 5.74 | 5.75 | 368,823 |
| 2020-11-16 | 5.76 | 5.76 | 5.74 | 5.74 | 48,479 |
| 2020-11-13 | 5.73 | 5.75 | 5.73 | 5.74 | 23,680 |
| 2020-11-12 | 5.77 | 5.77 | 5.73 | 5.73 | 537,837 |
| 2020-11-11 | 5.76 | 5.76 | 5.72 | 5.72 | 211,322 |
| 2020-11-10 | 5.77 | 5.77 | 5.72 | 5.73 | 354,514 |
| 2020-11-09 | 5.76 | 5.76 | 5.73 | 5.75 | 774,193 |
| 2020-11-06 | 5.76 | 5.76 | 5.74 | 5.75 | 311,667 |
| 2020-11-05 | 5.75 | 5.77 | 5.75 | 5.75 | 120,573 |
| 2020-11-04 | 5.77 | 5.77 | 5.74 | 5.74 | 278,924 |
| 2020-11-03 | 5.74 | 5.74 | 5.72 | 5.73 | 154,681 |
| 2020-11-02 | 5.73 | 5.77 | 5.72 | 5.74 | 181,152 |
| 2020-10-30 | 5.74 | 5.74 | 5.72 | 5.74 | 121,639 |
| 2020-10-29 | 5.75 | 5.76 | 5.73 | 5.74 | 47,152 |
| 2020-10-28 | 5.75 | 5.76 | 5.74 | 5.74 | 214,894 |
| 2020-10-27 | 5.74 | 5.75 | 5.73 | 5.75 | 279,551 |
| 2020-10-26 | 5.73 | 5.75 | 5.73 | 5.74 | 215,043 |
| 2020-10-23 | 5.73 | 5.73 | 5.72 | 5.73 | 20,897 |
| 2020-10-22 | 5.73 | 5.74 | 5.72 | 5.73 | 762,986 |
| 2020-10-21 | 5.75 | 5.75 | 5.73 | 5.74 | 258,264 |
| 2020-10-20 | 5.73 | 5.76 | 5.73 | 5.74 | 471,709 |
| 2020-10-16 | 5.74 | 5.77 | 5.73 | 5.75 | 176,730 |
| 2020-10-15 | 5.79 | 5.79 | 5.74 | 5.75 | 374,397 |
| 2020-10-14 | 5.75 | 5.75 | 5.74 | 5.75 | 741,911 |
| 2020-10-13 | 5.77 | 5.77 | 5.74 | 5.75 | 246,812 |
| 2020-10-12 | 5.74 | 5.74 | 5.73 | 5.74 | 712,435 |
| 2020-10-09 | 5.73 | 5.74 | 5.72 | 5.72 | 120,775 |
| 2020-10-08 | 5.72 | 5.73 | 5.72 | 5.73 | 57,666 |
| 2020-10-07 | 5.74 | 5.74 | 5.72 | 5.73 | 886,006 |
| 2020-10-06 | 5.73 | 5.73 | 5.71 | 5.73 | 14,787,028 |
| 2020-10-05 | 5.74 | 5.74 | 5.72 | 5.72 | 868,400 |
| 2020-10-02 | 5.74 | 5.75 | 5.72 | 5.74 | 112,902 |
| 2020-10-01 | 5.73 | 5.76 | 5.72 | 5.74 | 12,289,018 |
| 2020-09-30 | 5.74 | 5.74 | 5.72 | 5.72 | 111,107 |
| 2020-09-29 | 5.73 | 5.75 | 5.73 | 5.75 | 50,890 |
| 2020-09-28 | 5.73 | 5.74 | 5.73 | 5.74 | 80,568 |
| 2020-09-25 | 5.76 | 5.76 | 5.73 | 5.73 | 664,795 |
| 2020-09-24 | 5.73 | 5.74 | 5.73 | 5.74 | 85,045 |
| 2020-09-23 | 5.78 | 5.78 | 5.73 | 5.73 | 92,727 |
| 2020-09-22 | 5.74 | 5.75 | 5.73 | 5.73 | 77,280 |
| 2020-09-21 | 5.75 | 5.75 | 5.74 | 5.74 | 3,486,665 |
| 2020-09-18 | 5.76 | 5.76 | 5.73 | 5.75 | 109,458 |
| 2020-09-17 | 5.73 | 5.75 | 5.73 | 5.75 | 38,427 |
| 2020-09-16 | 5.71 | 5.75 | 5.71 | 5.74 | 98,729 |
| 2020-09-15 | 5.73 | 5.74 | 5.73 | 5.73 | 7,687,242 |
| 2020-09-14 | 5.77 | 5.77 | 5.73 | 5.74 | 39,612 |
| 2020-09-11 | 5.72 | 5.74 | 5.72 | 5.73 | 565,212 |
| 2020-09-10 | 5.73 | 5.73 | 5.71 | 5.73 | 17,588,198 |
| 2020-09-09 | 5.73 | 5.74 | 5.73 | 5.73 | 17,863,669 |
| 2020-09-08 | 5.73 | 5.73 | 5.72 | 5.73 | 12,963,976 |
| 2020-09-07 | 5.73 | 5.73 | 5.72 | 5.72 | 1,244,518 |
| 2020-09-04 | 5.73 | 5.74 | 5.70 | 5.73 | 2,018,602 |
| 2020-09-03 | 5.71 | 5.75 | 5.71 | 5.74 | 437,219 |
| 2020-09-02 | 5.73 | 5.74 | 5.72 | 5.74 | 781,820 |
| 2020-09-01 | 5.75 | 5.75 | 5.71 | 5.72 | 246,413 |
| 2020-08-28 | 5.71 | 5.72 | 5.70 | 5.71 | 1,143,067 |
| 2020-08-27 | 5.75 | 5.75 | 5.71 | 5.70 | 290,112 |
| 2020-08-26 | 5.75 | 5.75 | 5.71 | 5.72 | 2,956 |
| 2020-08-25 | 5.74 | 5.74 | 5.71 | 5.72 | 577,942 |
| 2020-08-24 | 5.74 | 5.74 | 5.73 | 5.73 | 47,393 |
| 2020-08-21 | 5.73 | 5.75 | 5.72 | 5.74 | 10,381,512 |
| 2020-08-20 | 5.74 | 5.75 | 5.73 | 5.74 | 21,173 |
| 2020-08-19 | 5.75 | 5.75 | 5.73 | 5.74 | 60,036 |
| 2020-08-18 | 5.76 | 5.76 | 5.72 | 5.73 | 9,880,223 |
| 2020-08-17 | 5.73 | 5.74 | 5.72 | 5.74 | 67,201 |
| 2020-08-14 | 5.75 | 5.75 | 5.72 | 5.73 | 16,739 |
| 2020-08-13 | 5.74 | 5.75 | 5.72 | 5.73 | 92,517 |
| 2020-08-12 | 5.74 | 5.75 | 5.73 | 5.73 | 1,984,094 |
| 2020-08-11 | 5.76 | 5.76 | 5.74 | 5.74 | 961,578 |
| 2020-08-10 | 5.75 | 5.78 | 5.75 | 5.76 | 72,196 |
| 2020-08-07 | 5.77 | 5.79 | 5.76 | 5.76 | 118,917 |
| 2020-08-06 | 5.77 | 5.77 | 5.76 | 5.77 | 112,669 |
| 2020-08-05 | 5.76 | 5.77 | 5.75 | 5.76 | 1,733,769 |
| 2020-08-04 | 5.75 | 5.77 | 5.75 | 5.77 | 80,771 |
| 2020-08-03 | 5.76 | 5.76 | 5.74 | 5.75 | 100,715 |
| 2020-07-31 | 5.75 | 5.76 | 5.75 | 5.76 | 898,106 |
| 2020-07-30 | 5.75 | 5.78 | 5.75 | 5.75 | 45,696 |
| 2020-07-29 | 5.77 | 5.77 | 5.74 | 5.75 | 149,021 |
| 2020-07-28 | 5.75 | 5.75 | 5.73 | 5.74 | 153,392 |
| 2020-07-27 | 5.75 | 5.75 | 5.74 | 5.75 | 1,559,400 |
| 2020-07-24 | 5.75 | 5.75 | 5.74 | 5.74 | 1,662,864 |
| 2020-07-23 | 5.74 | 5.75 | 5.74 | 5.75 | 184,195 |
| 2020-07-22 | 5.73 | 5.75 | 5.73 | 5.75 | 95,815 |
| 2020-07-21 | 5.73 | 5.74 | 5.73 | 5.73 | 1,931,201 |
| 2020-07-20 | 5.73 | 5.73 | 5.72 | 5.73 | 82,959 |
| 2020-07-17 | 5.73 | 5.74 | 5.72 | 5.73 | 123,316 |
| 2020-07-16 | 5.73 | 5.74 | 5.71 | 5.73 | 495,930 |
| 2020-07-15 | 5.71 | 5.72 | 5.71 | 5.72 | 364,429 |
| 2020-07-14 | 5.71 | 5.73 | 5.70 | 5.71 | 81,601 |
| 2020-07-13 | 5.73 | 5.73 | 5.71 | 5.71 | 31,412 |
| 2020-07-10 | 5.73 | 5.73 | 5.71 | 5.72 | 127,812 |
| 2020-07-09 | 5.70 | 5.74 | 5.69 | 5.71 | 736,359 |
| 2020-07-08 | 5.72 | 5.73 | 5.70 | 5.72 | 89,166 |
| 2020-07-07 | 5.71 | 5.71 | 5.68 | 5.70 | 49,052 |
| 2020-07-06 | 5.69 | 5.72 | 5.69 | 5.70 | 63,674 |
| 2020-07-03 | 5.72 | 5.72 | 5.70 | 5.70 | 55,191 |
| 2020-07-02 | 5.70 | 5.72 | 5.69 | 5.70 | 180,541 |
| 2020-07-01 | 5.68 | 5.70 | 5.68 | 5.69 | 269,118 |
| 2020-06-30 | 5.71 | 5.71 | 5.69 | 5.69 | 85,038 |
| 2020-06-29 | 5.70 | 5.71 | 5.69 | 5.70 | 39,289 |
| 2020-06-26 | 5.69 | 5.70 | 5.69 | 5.69 | 1,092,536 |
| 2020-06-25 | 5.69 | 5.70 | 5.69 | 5.68 | 207,633 |
| 2020-06-24 | 5.71 | 5.71 | 5.66 | 5.68 | 113,285 |
| 2020-06-23 | 5.69 | 5.69 | 5.69 | 5.68 | 24,524 |
| 2020-06-22 | 5.69 | 5.70 | 5.69 | 5.69 | 18,193 |
| 2020-06-19 | 5.69 | 5.69 | 5.68 | 5.68 | 9,365,971 |
| 2020-06-18 | 5.69 | 5.70 | 5.69 | 5.69 | 183,977 |
| 2020-06-17 | 5.68 | 5.69 | 5.67 | 5.68 | 126,919 |
| 2020-06-16 | 5.65 | 5.69 | 5.65 | 5.68 | 17,792 |
| 2020-06-15 | 5.65 | 5.69 | 5.65 | 5.68 | 218,614 |
| 2020-06-12 | 5.67 | 5.69 | 5.66 | 5.68 | 184,701 |
| 2020-06-11 | 5.69 | 5.69 | 5.67 | 5.69 | 190,193 |
| 2020-06-10 | 5.66 | 5.66 | 5.65 | 5.65 | 182,301 |
| 2020-06-09 | 5.66 | 5.67 | 5.64 | 5.65 | 552,328 |
| 2020-06-08 | 5.65 | 5.66 | 5.64 | 5.66 | 71,201 |
| 2020-06-05 | 5.70 | 5.70 | 5.63 | 5.65 | 326,366 |
| 2020-06-04 | 5.70 | 5.70 | 5.65 | 5.66 | 899,612 |
| 2020-06-03 | 5.68 | 5.68 | 5.66 | 5.66 | 810,794 |
| 2020-06-02 | 5.69 | 5.69 | 5.66 | 5.67 | 147,645 |
| 2020-05-29 | 5.68 | 5.68 | 5.66 | 5.67 | 9,674,488 |
| 2020-05-28 | 5.63 | 5.68 | 5.63 | 5.67 | 9,421 |
| 2020-05-27 | 5.67 | 5.68 | 5.66 | 5.67 | 490,316 |
| 2020-05-26 | 5.66 | 5.68 | 5.66 | 5.67 | 54,464 |
| 2020-05-22 | 5.71 | 5.71 | 5.66 | 5.68 | 5,030 |
| 2020-05-21 | 5.71 | 5.71 | 5.65 | 5.68 | 3,118 |
| 2020-05-20 | 5.64 | 5.66 | 5.64 | 5.65 | 448,869 |
| 2020-05-19 | 5.63 | 5.66 | 5.63 | 5.65 | 212,141 |
| 2020-05-18 | 5.64 | 5.67 | 5.64 | 5.65 | 903,693 |
| 2020-05-15 | 5.64 | 5.68 | 5.64 | 5.65 | 8,989,376 |
| 2020-05-14 | 5.67 | 5.68 | 5.63 | 5.65 | 72,445 |
| 2020-05-13 | 5.65 | 5.66 | 5.63 | 5.65 | 14,984 |
| 2020-05-12 | 5.66 | 5.67 | 5.62 | 5.65 | 904,411 |
| 2020-05-11 | 5.67 | 5.68 | 5.63 | 5.64 | 204,420 |
| 2020-05-07 | 5.65 | 5.66 | 5.61 | 5.65 | 48,693 |
| 2020-05-06 | 5.64 | 5.66 | 5.63 | 5.64 | 2,685,726 |
| 2020-05-05 | 5.64 | 5.67 | 5.64 | 5.67 | 43,425 |
| 2020-05-04 | 5.64 | 5.70 | 5.64 | 5.67 | 3,736,792 |
| 2020-05-01 | 5.66 | 5.67 | 5.65 | 5.66 | 14,722 |
| 2020-04-30 | 5.70 | 5.70 | 5.65 | 5.66 | 483,456 |
| 2020-04-29 | 5.66 | 5.70 | 5.64 | 5.66 | 89,838 |
| 2020-04-28 | 5.71 | 5.71 | 5.63 | 5.64 | 17,782 |
| 2020-04-27 | 5.72 | 5.72 | 5.63 | 5.64 | 44,689 |
| 2020-04-24 | 5.63 | 5.67 | 5.63 | 5.65 | 20,987 |
| 2020-04-23 | 5.64 | 5.65 | 5.62 | 5.63 | 49,960 |
| 2020-04-22 | 5.64 | 5.65 | 5.62 | 5.62 | 14,257 |
| 2020-04-21 | 5.61 | 5.65 | 5.60 | 5.62 | 36,708 |
| 2020-04-20 | 5.70 | 5.70 | 5.61 | 5.64 | 8,413 |
| 2020-04-17 | 5.60 | 5.67 | 5.60 | 5.65 | 21,218 |
| 2020-04-16 | 5.61 | 5.65 | 5.61 | 5.63 | 4,540 |
| 2020-04-15 | 5.62 | 5.66 | 5.58 | 5.61 | 102,281 |
| 2020-04-14 | 5.69 | 5.69 | 5.50 | 5.61 | 162,536 |
| 2020-04-09 | 5.59 | 5.62 | 5.58 | 5.61 | 1,656,588 |
| 2020-04-08 | 5.55 | 5.60 | 5.55 | 5.58 | 180,485 |
| 2020-04-07 | 5.61 | 5.61 | 5.55 | 5.58 | 28,570 |
| 2020-04-06 | 5.54 | 5.61 | 5.53 | 5.56 | 168,268 |
| 2020-04-03 | 5.63 | 5.63 | 5.61 | 5.59 | 6,699 |
| 2020-04-03 | 5.63 | 5.63 | 5.55 | 5.56 | 70,987 |
| 2020-04-02 | 5.54 | 5.61 | 5.54 | 5.59 | 44,395 |
| 2020-04-02 | 5.54 | 5.60 | 5.54 | 5.58 | 107 |
| 2020-04-01 | 5.55 | 5.61 | 5.53 | 5.58 | 601,300 |
| 2020-04-01 | 5.55 | 5.61 | 5.54 | 5.57 | 2,721 |
| 2020-03-31 | 5.63 | 5.63 | 5.53 | 5.61 | 282,952 |
| 2020-03-30 | 5.60 | 5.63 | 5.52 | 5.56 | 8,659 |
| 2020-03-27 | 5.62 | 5.62 | 5.50 | 5.57 | 7,765 |
| 2020-03-26 | 5.43 | 5.58 | 5.43 | 5.48 | 79,706 |
| 2020-03-25 | 5.40 | 5.54 | 5.40 | 5.45 | 5,513 |
| 2020-03-24 | 5.48 | 5.48 | 5.43 | 5.50 | 119,438 |
| 2020-03-23 | 5.36 | 5.40 | 5.36 | 5.40 | 24,044 |
| 2020-03-20 | 5.40 | 5.45 | 5.33 | 5.39 | 4,758 |
| 2020-03-19 | 5.33 | 5.45 | 5.28 | 5.41 | 24,890 |
| 2020-03-18 | 5.42 | 5.45 | 5.33 | 5.45 | 47,242 |
| 2020-03-17 | 5.47 | 5.56 | 5.40 | 5.52 | 149,695 |
| 2020-03-16 | 5.57 | 5.62 | 5.50 | 5.53 | 96,336 |
| 2020-03-13 | 5.49 | 5.57 | 5.48 | 5.50 | 360,000 |
| 2020-03-12 | 5.57 | 5.65 | 5.57 | 5.66 | 152,880 |
| 2020-03-11 | 5.66 | 5.70 | 5.66 | 5.69 | 581,568 |
| 2020-03-10 | 5.76 | 5.76 | 5.66 | 5.74 | 609,213 |
| 2020-03-09 | 5.99 | 6.35 | 5.71 | 5.72 | 102,279 |
| 2020-03-06 | 5.72 | 5.74 | 5.69 | 5.72 | 1,155,899 |
| 2020-03-05 | 5.68 | 5.69 | 5.67 | 5.68 | 48,210 |
| 2020-03-04 | 5.71 | 5.71 | 5.67 | 5.67 | 73,351 |
| 2020-03-03 | 5.68 | 5.68 | 5.64 | 5.66 | 74,731 |
| 2020-03-02 | 5.63 | 5.67 | 5.63 | 5.65 | 59,558 |
| 2020-02-28 | 5.64 | 5.66 | 5.63 | 5.63 | 46,986 |
| 2020-02-27 | 5.63 | 5.64 | 5.63 | 5.63 | 12,765 |
| 2020-02-26 | 5.63 | 5.64 | 5.62 | 5.63 | 8,458 |
| 2020-02-25 | 5.65 | 5.65 | 5.62 | 5.63 | 72,605 |
| 2020-02-24 | 5.65 | 5.65 | 5.62 | 5.61 | 56,329 |
| 2020-02-21 | 5.60 | 5.62 | 5.60 | 5.61 | 100,478 |
| 2020-02-20 | 5.59 | 5.60 | 5.59 | 5.60 | 10,430 |
| 2020-02-19 | 5.62 | 5.62 | 5.59 | 5.59 | 43,799 |
| 2020-02-18 | 5.58 | 5.60 | 5.58 | 5.60 | 20,281 |
| 2020-02-17 | 5.61 | 5.61 | 5.58 | 5.59 | 15,808 |
| 2020-02-14 | 5.58 | 5.59 | 5.58 | 5.59 | 241,322 |
| 2020-02-13 | 5.59 | 5.59 | 5.58 | 5.58 | 686,772 |
| 2020-02-12 | 5.58 | 5.58 | 5.58 | 5.58 | 98,082 |
| 2020-02-11 | 5.59 | 5.59 | 5.58 | 5.58 | 117,655 |
| 2020-02-10 | 5.59 | 5.59 | 5.58 | 5.59 | 133,050 |
| 2020-02-07 | 5.60 | 5.60 | 5.57 | 5.58 | 188,463 |
| 2020-02-06 | 5.57 | 5.58 | 5.56 | 5.57 | 154,095 |
| 2020-02-05 | 5.55 | 5.58 | 5.55 | 5.57 | 588,196 |
| 2020-02-04 | 5.61 | 5.61 | 5.57 | 5.58 | 103,793 |
| 2020-02-03 | 5.63 | 5.63 | 5.58 | 5.59 | 150,857 |
| 2020-01-31 | 5.61 | 5.61 | 5.58 | 5.58 | 321,015 |
| 2020-01-30 | 5.59 | 5.59 | 5.58 | 5.58 | 71,187 |
| 2020-01-29 | 5.58 | 5.58 | 5.57 | 5.57 | 14,052 |
| 2020-01-28 | 5.60 | 5.60 | 5.57 | 5.56 | 245,192 |
| 2020-01-27 | 5.61 | 5.61 | 5.57 | 5.57 | 14,080 |
| 2020-01-24 | 5.57 | 5.57 | 5.54 | 5.56 | 39,593 |
| 2020-01-23 | 5.55 | 5.55 | 5.54 | 5.55 | 37,041 |
| 2020-01-22 | 5.53 | 5.54 | 5.53 | 5.53 | 223,831 |
| 2020-01-21 | 5.53 | 5.53 | 5.53 | 5.53 | 1,962,661 |
| 2020-01-20 | 5.52 | 5.53 | 5.52 | 5.52 | 85,301 |
| 2020-01-17 | 5.52 | 5.53 | 5.51 | 5.52 | 20,469 |
| 2020-01-16 | 5.53 | 5.53 | 5.52 | 5.52 | 1,895,236 |
| 2020-01-15 | 5.52 | 5.53 | 5.51 | 5.52 | 59,386 |
| 2020-01-14 | 5.54 | 5.54 | 5.51 | 5.51 | 70,149 |
| 2020-01-13 | 5.52 | 5.52 | 5.51 | 5.51 | 228,174 |
| 2020-01-10 | 5.51 | 5.51 | 5.50 | 5.51 | 582,810 |
| 2020-01-09 | 5.50 | 5.51 | 5.50 | 5.50 | 68,303 |
| 2020-01-08 | 5.54 | 5.54 | 5.51 | 5.51 | 1,821 |
| 2020-01-07 | 5.54 | 5.54 | 5.51 | 5.51 | 130,592 |
| 2020-01-06 | 5.54 | 5.54 | 5.52 | 5.52 | 173,067 |
| 2020-01-03 | 5.52 | 5.52 | 5.52 | 5.52 | 1,350 |
| 2020-01-02 | 5.49 | 5.52 | 5.49 | 5.51 | 1,657,845 |
| 2019-12-31 | 5.53 | 5.53 | 5.49 | 5.50 | 11,889 |
| 2019-12-30 | 5.51 | 5.51 | 5.49 | 5.50 | 166,556 |
| 2019-12-27 | 5.50 | 5.51 | 5.49 | 5.51 | 47,977 |
| 2019-12-24 | 5.50 | 5.50 | 5.49 | 5.49 | 46,808 |
| 2019-12-23 | 5.50 | 5.50 | 5.49 | 5.50 | 37,566 |
| 2019-12-20 | 5.49 | 5.50 | 5.48 | 5.49 | 29,139 |
| 2019-12-19 | 5.49 | 5.49 | 5.48 | 5.49 | 1,301,348 |
| 2019-12-18 | 5.50 | 5.50 | 5.49 | 5.49 | 1,547,214 |
| 2019-12-17 | 5.51 | 5.51 | 5.50 | 5.50 | 933,453 |
| 2019-12-16 | 5.55 | 5.55 | 5.50 | 5.49 | 227,458 |
| 2019-12-13 | 5.49 | 5.50 | 5.49 | 5.50 | 10,619 |
| 2019-12-12 | 5.50 | 5.50 | 5.48 | 5.49 | 64,595 |
| 2019-12-11 | 5.55 | 5.55 | 5.49 | 5.50 | 73,487 |
| 2019-12-10 | 5.50 | 5.50 | 5.50 | 5.50 | 181,311 |
| 2019-12-09 | 5.49 | 5.50 | 5.49 | 5.50 | 29,614 |
| 2019-12-06 | 5.50 | 5.50 | 5.48 | 5.49 | 7,872 |
| 2019-12-05 | 5.52 | 5.52 | 5.49 | 5.49 | 45,517 |
| 2019-12-04 | 5.51 | 5.51 | 5.49 | 5.49 | 23,515 |
| 2019-12-03 | 5.48 | 5.50 | 5.48 | 5.51 | 673,040 |
| 2019-12-02 | 5.50 | 5.50 | 5.48 | 5.49 | 78,725 |
| 2019-11-29 | 5.50 | 5.51 | 5.50 | 5.50 | 237,871 |
| 2019-11-28 | 5.54 | 5.54 | 5.50 | 5.50 | 216,673 |
| 2019-11-27 | 5.51 | 5.51 | 5.50 | 5.51 | 134,565 |
| 2019-11-26 | 5.50 | 5.51 | 5.50 | 5.51 | 143,484 |
| 2019-11-25 | 5.49 | 5.50 | 5.49 | 5.50 | 158,046 |
| 2019-11-22 | 5.52 | 5.52 | 5.49 | 5.50 | 18,288 |
| 2019-11-21 | 5.52 | 5.52 | 5.49 | 5.49 | 25,026 |
| 2019-11-20 | 5.52 | 5.52 | 5.50 | 5.50 | 67,158 |
| 2019-11-19 | 5.49 | 5.49 | 5.48 | 5.49 | 34,687 |
| 2019-11-18 | 5.49 | 5.49 | 5.48 | 5.49 | 253,860 |
| 2019-11-15 | 5.49 | 5.49 | 5.49 | 5.48 | 53,498 |
| 2019-11-14 | 5.49 | 5.49 | 5.48 | 5.49 | 809,835 |
| 2019-11-13 | 5.48 | 5.48 | 5.46 | 5.47 | 183,684 |
| 2019-11-12 | 5.46 | 5.46 | 5.46 | 5.46 | 32,158 |
| 2019-11-11 | 5.47 | 5.47 | 5.46 | 5.47 | 5,759 |
| 2019-11-08 | 5.47 | 5.47 | 5.46 | 5.47 | 149,024 |
| 2019-11-07 | 5.48 | 5.48 | 5.46 | 5.46 | 41,600 |
| 2019-11-06 | 5.49 | 5.49 | 5.48 | 5.49 | 929,502 |
| 2019-11-05 | 5.51 | 5.51 | 5.48 | 5.48 | 280,504 |
| 2019-11-04 | 5.52 | 5.52 | 5.50 | 5.50 | 16,353 |
| 2019-11-01 | 5.53 | 5.53 | 5.51 | 5.50 | 90,034 |
| 2019-10-31 | 5.49 | 5.51 | 5.49 | 5.51 | 137,924 |
| 2019-10-30 | 5.48 | 5.49 | 5.48 | 5.49 | 25,719 |
| 2019-10-29 | 5.48 | 5.49 | 5.48 | 5.48 | 19,404 |
| 2019-10-28 | 5.49 | 5.49 | 5.47 | 5.48 | 11,352 |
| 2019-10-25 | 5.50 | 5.50 | 5.49 | 5.49 | 21,757 |
| 2019-10-24 | 5.50 | 5.50 | 5.50 | 5.50 | 270,692 |
| 2019-10-23 | 5.53 | 5.53 | 5.49 | 5.50 | 27,608 |
| 2019-10-22 | 5.49 | 5.50 | 5.49 | 5.49 | 888,767 |
| 2019-10-21 | 5.49 | 5.49 | 5.48 | 5.48 | 16,678 |
| 2019-10-18 | 5.49 | 5.50 | 5.49 | 5.50 | 79,264 |
| 2019-10-17 | 5.49 | 5.50 | 5.49 | 5.50 | 304,316 |
| 2019-10-16 | 5.50 | 5.51 | 5.49 | 5.50 | 61,447 |
| 2019-10-15 | 5.50 | 5.52 | 5.50 | 5.49 | 18,146 |
| 2019-10-14 | 5.53 | 5.53 | 5.50 | 5.51 | 1,172,609 |
| 2019-10-11 | 5.53 | 5.53 | 5.49 | 5.50 | 163,373 |
| 2019-10-10 | 5.53 | 5.54 | 5.51 | 5.51 | 97,572 |
| 2019-10-09 | 5.56 | 5.56 | 5.53 | 5.54 | 103,025 |
| 2019-10-08 | 5.54 | 5.55 | 5.54 | 5.55 | 2,853 |
| 2019-10-07 | 5.56 | 5.56 | 5.54 | 5.54 | 26,838 |
| 2019-10-04 | 5.55 | 5.55 | 5.54 | 5.54 | 39,247 |
| 2019-10-03 | 5.53 | 5.54 | 5.53 | 5.53 | 167,203 |
| 2019-10-02 | 5.53 | 5.53 | 5.52 | 5.53 | 81,199 |
| 2019-10-01 | 5.51 | 5.53 | 5.50 | 5.53 | 1,289,541 |
| 2019-09-30 | 5.52 | 5.52 | 5.51 | 5.52 | 191,760 |
| 2019-09-27 | 5.53 | 5.53 | 5.52 | 5.52 | 85,093 |
| 2019-09-26 | 5.52 | 5.53 | 5.51 | 5.52 | 130,043 |
| 2019-09-25 | 5.51 | 5.53 | 5.51 | 5.52 | 10,595 |
| 2019-09-24 | 5.55 | 5.55 | 5.52 | 5.53 | 458,283 |
| 2019-09-23 | 5.51 | 5.53 | 5.51 | 5.52 | 507,288 |
| 2019-09-20 | 5.50 | 5.51 | 5.50 | 5.50 | 83,108 |
| 2019-09-19 | 5.50 | 5.50 | 5.50 | 5.50 | 184,216 |
| 2019-09-18 | 5.48 | 5.50 | 5.48 | 5.50 | 204,807 |
| 2019-09-17 | 5.49 | 5.49 | 5.48 | 5.48 | 5,439 |
| 2019-09-16 | 5.46 | 5.48 | 5.46 | 5.48 | 67,799 |
| 2019-09-13 | 5.49 | 5.49 | 5.47 | 5.47 | 474,782 |
| 2019-09-12 | 5.51 | 5.53 | 5.50 | 5.50 | 297,555 |
| 2019-09-11 | 5.49 | 5.50 | 5.49 | 5.50 | 14,685 |
| 2019-09-10 | 5.52 | 5.52 | 5.52 | 5.50 | 1,288,988 |
| 2019-09-09 | 5.55 | 5.55 | 5.52 | 5.52 | 100,294 |
| 2019-09-06 | 5.53 | 5.54 | 5.52 | 5.54 | 195,898 |
| 2019-09-05 | 5.58 | 5.58 | 5.53 | 5.53 | 170,710 |
| 2019-09-04 | 5.56 | 5.56 | 5.55 | 5.56 | 38,358 |
| 2019-09-03 | 5.56 | 5.57 | 5.56 | 5.57 | 2,632 |
| 2019-09-02 | 5.59 | 5.59 | 5.54 | 5.55 | 30,709 |
| 2019-08-30 | 5.55 | 5.56 | 5.54 | 5.55 | 629,138 |
| 2019-08-29 | 5.56 | 5.56 | 5.56 | 5.56 | 17,101 |
| 2019-08-28 | 5.56 | 5.56 | 5.56 | 5.56 | 21,246 |
| 2019-08-27 | 5.54 | 5.55 | 5.54 | 5.55 | 125,849 |
| 2019-08-23 | 5.54 | 5.54 | 5.51 | 5.52 | 12,682 |
| 2019-08-22 | 5.53 | 5.53 | 5.52 | 5.52 | 54,403 |
| 2019-08-21 | 5.56 | 5.56 | 5.52 | 5.53 | 64,682 |
| 2019-08-20 | 5.52 | 5.54 | 5.52 | 5.53 | 81,397 |
| 2019-08-19 | 5.56 | 5.56 | 5.52 | 5.52 | 85,134 |
| 2019-08-16 | 5.53 | 5.53 | 5.53 | 5.53 | 25,396 |
| 2019-08-15 | 5.54 | 5.54 | 5.52 | 5.54 | 12,856 |
| 2019-08-14 | 5.50 | 5.52 | 5.50 | 5.52 | 24,361 |
| 2019-08-13 | 5.48 | 5.51 | 5.48 | 5.50 | 149,890 |
| 2019-08-12 | 5.49 | 5.50 | 5.49 | 5.50 | 79,597 |
| 2019-08-09 | 5.50 | 5.50 | 5.48 | 5.49 | 178,213 |
| 2019-08-08 | 5.49 | 5.49 | 5.47 | 5.48 | 703,137 |
| 2019-08-07 | 5.50 | 5.51 | 5.50 | 5.50 | 136,703 |
| 2019-08-06 | 5.47 | 5.48 | 5.47 | 5.48 | 284,711 |
| 2019-08-05 | 5.46 | 5.48 | 5.46 | 5.47 | 114,780 |
| 2019-08-02 | 5.48 | 5.48 | 5.45 | 5.46 | 303,828 |
| 2019-08-01 | 5.44 | 5.44 | 5.42 | 5.44 | 219,073 |
| 2019-07-31 | 5.43 | 5.43 | 5.42 | 5.43 | 1,113,870 |
| 2019-07-30 | 5.42 | 5.43 | 5.42 | 5.42 | 282,617 |
| 2019-07-29 | 5.43 | 5.43 | 5.42 | 5.42 | 13,129 |
| 2019-07-26 | 5.42 | 5.42 | 5.42 | 5.42 | 2,874 |
| 2019-07-25 | 5.43 | 5.44 | 5.41 | 5.42 | 205,675 |
| 2019-07-24 | 5.41 | 5.43 | 5.41 | 5.42 | 62,881 |
| 2019-07-23 | 5.43 | 5.43 | 5.41 | 5.41 | 219,554 |
| 2019-07-22 | 5.41 | 5.41 | 5.41 | 5.41 | 75,361 |
| 2019-07-19 | 5.41 | 5.41 | 5.41 | 5.41 | 221,184 |
| 2019-07-18 | 5.43 | 5.43 | 5.40 | 5.40 | 28,590 |
| 2019-07-17 | 5.41 | 5.41 | 5.38 | 5.40 | 454,173 |
| 2019-07-16 | 5.39 | 5.40 | 5.39 | 5.39 | 78,661 |
| 2019-07-15 | 5.38 | 5.39 | 5.38 | 5.39 | 196,118 |
| 2019-07-12 | 5.38 | 5.38 | 5.37 | 5.38 | 388,289 |
| 2019-07-11 | 5.41 | 5.41 | 5.39 | 5.39 | 603,402 |
| 2019-07-10 | 5.38 | 5.40 | 5.38 | 5.39 | 133,770 |
| 2019-07-09 | 5.40 | 5.40 | 5.40 | 5.39 | 291,946 |
| 2019-07-08 | 5.40 | 5.41 | 5.40 | 5.40 | 1,798,180 |
| 2019-07-05 | 5.45 | 5.45 | 5.39 | 5.39 | 69,857 |
| 2019-07-04 | 5.42 | 5.43 | 5.42 | 5.42 | 2,058 |
| 2019-07-03 | 5.42 | 5.42 | 5.41 | 5.41 | 46,744 |
| 2019-07-02 | 5.40 | 5.40 | 5.39 | 5.40 | 141,472 |
| 2019-07-01 | 5.41 | 5.41 | 5.38 | 5.40 | 295,823 |
| 2019-06-28 | 5.41 | 5.41 | 5.38 | 5.39 | 193,123 |
| 2019-06-27 | 5.37 | 5.38 | 5.37 | 5.38 | 76,797 |
| 2019-06-26 | 5.40 | 5.40 | 5.38 | 5.38 | 126,498 |
| 2019-06-25 | 5.38 | 5.39 | 5.38 | 5.39 | 143,959 |
| 2019-06-24 | 5.39 | 5.39 | 5.38 | 5.38 | 183,591 |
| 2019-06-21 | 5.37 | 5.38 | 5.37 | 5.39 | 445,971 |
| 2019-06-20 | 5.39 | 5.40 | 5.37 | 5.39 | 1,056,433 |
| 2019-06-19 | 5.40 | 5.40 | 5.36 | 5.36 | 3,006,857 |
| 2019-06-18 | 5.39 | 5.39 | 5.36 | 5.37 | 23,086 |
| 2019-06-17 | 5.38 | 5.38 | 5.35 | 5.35 | 79,995 |
| 2019-06-14 | 5.35 | 5.35 | 5.35 | 5.35 | 2,588 |
| 2019-06-13 | 5.35 | 5.35 | 5.35 | 5.34 | 33,734 |
| 2019-06-12 | 5.31 | 5.35 | 5.31 | 5.34 | 33,904 |
| 2019-06-11 | 5.34 | 5.34 | 5.33 | 5.34 | 73,218 |
| 2019-06-10 | 5.32 | 5.34 | 5.32 | 5.34 | 11,103 |
| 2019-06-07 | 5.34 | 5.35 | 5.34 | 5.35 | 452,239 |
| 2019-06-06 | 5.34 | 5.34 | 5.33 | 5.34 | 8,939 |
| 2019-06-05 | 5.34 | 5.34 | 5.34 | 5.33 | 253,200 |
| 2019-06-04 | 5.33 | 5.33 | 5.32 | 5.32 | 164,042 |
| 2019-06-03 | 5.32 | 5.33 | 5.31 | 5.32 | 49,762 |
| 2019-05-31 | 5.30 | 5.31 | 5.30 | 5.29 | 5,884 |
| 2019-05-30 | 5.30 | 5.30 | 5.29 | 5.29 | 67,420 |
| 2019-05-29 | 5.30 | 5.30 | 5.30 | 5.30 | 2,611,155 |
| 2019-05-28 | 5.33 | 5.33 | 5.29 | 5.29 | 81,898 |
| 2019-05-24 | 5.29 | 5.29 | 5.27 | 5.28 | 21,274 |
| 2019-05-23 | 5.28 | 5.28 | 5.28 | 5.27 | 3,000 |
| 2019-05-22 | 5.27 | 5.27 | 5.27 | 5.26 | 17,705 |
| 2019-05-21 | 5.26 | 5.26 | 5.26 | 5.26 | 21,645 |
| 2019-05-20 | 5.27 | 5.27 | 5.27 | 5.26 | 23,777 |
| 2019-05-17 | 5.27 | 5.27 | 5.26 | 5.26 | 759,861 |
| 2019-05-16 | 5.26 | 5.27 | 5.26 | 5.26 | 67,058 |
| 2019-05-15 | 5.27 | 5.27 | 5.26 | 5.26 | 25,410 |
| 2019-05-14 | 5.25 | 5.26 | 5.25 | 5.26 | 9,604 |
| 2019-05-13 | 5.26 | 5.26 | 5.26 | 5.26 | 0 |
| 2019-05-10 | 5.26 | 5.27 | 5.25 | 5.25 | 328,481 |
| 2019-05-09 | 5.25 | 5.26 | 5.25 | 5.25 | 9,644 |
| 2019-05-08 | 5.26 | 5.26 | 5.25 | 5.25 | 6,384 |
| 2019-05-07 | 5.25 | 5.26 | 5.25 | 5.25 | 95,448 |