Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-10-20 | 3.50 | 3.58 | 3.58 | 3.58 | 892,026 |
2023-10-19 | 3.25 | 3.50 | 3.25 | 3.26 | 1,846,146 |
2023-10-18 | 3.25 | 3.26 | 3.26 | 3.26 | 832,432 |
2023-10-17 | 3.50 | 3.75 | 3.25 | 3.25 | 1,459,511 |
2023-10-16 | 3.25 | 3.50 | 3.25 | 3.50 | 83,278 |
2023-10-13 | 4.00 | 4.00 | 3.25 | 3.25 | 1,063,990 |
2023-10-12 | 4.00 | 4.00 | 3.75 | 4.00 | 895,161 |
2023-10-11 | 3.50 | 4.00 | 3.84 | 4.00 | 531,491 |
2023-10-10 | 3.00 | 3.50 | 3.00 | 3.50 | 772,622 |
2023-10-09 | 2.85 | 3.50 | 3.50 | 3.50 | 594,624 |
2023-10-06 | 2.85 | 2.85 | 2.64 | 2.85 | 157,523 |
2023-10-05 | 2.85 | 2.85 | 2.85 | 2.85 | 482,060 |
2023-10-04 | 2.85 | 2.85 | 2.85 | 2.85 | 93,730 |
2023-10-03 | 2.85 | 2.64 | 2.64 | 2.64 | 1,932,704 |
2023-10-02 | 2.75 | 2.85 | 2.75 | 2.85 | 966,378 |
2023-09-29 | 2.75 | 2.76 | 2.75 | 2.75 | 880,588 |
2023-09-28 | 3.00 | 2.76 | 2.75 | 2.75 | 1,129,121 |
2023-09-27 | 3.00 | 3.00 | 3.00 | 3.00 | 641,683 |
2023-09-26 | 3.00 | 3.00 | 2.75 | 3.00 | 1,277,084 |
2023-09-25 | 3.00 | 3.00 | 3.00 | 3.00 | 109,192 |
2023-09-22 | 3.00 | 3.00 | 3.00 | 3.00 | 497,768 |
2023-09-21 | 2.75 | 3.00 | 2.76 | 3.00 | 922,049 |
2023-09-20 | 4.06 | 4.50 | 2.25 | 2.75 | 4,949,206 |
2023-09-19 | 4.15 | 4.50 | 4.15 | 4.50 | 279,776 |
2023-09-18 | 3.75 | 4.15 | 3.75 | 4.15 | 451,984 |
2023-09-15 | 3.75 | 3.75 | 3.75 | 3.75 | 133,869 |
2023-09-14 | 3.75 | 3.75 | 3.75 | 3.75 | 2,006 |
2023-09-13 | 3.75 | 3.75 | 3.75 | 3.75 | 170,250 |
2023-09-12 | 4.00 | 4.00 | 3.75 | 3.75 | 136,946 |
2023-09-11 | 4.50 | 4.50 | 4.25 | 4.25 | 200,000 |
2023-09-08 | 4.25 | 4.50 | 4.25 | 4.50 | 27,736 |
2023-09-07 | 4.75 | 4.75 | 4.25 | 4.25 | 130,000 |
2023-09-06 | 4.75 | 5.20 | 5.20 | 4.75 | 388 |
2023-09-05 | 4.75 | 5.00 | 4.75 | 4.75 | 34,846 |
2023-09-04 | 4.75 | 4.75 | 4.75 | 4.75 | 219 |
2023-09-01 | 4.75 | 4.75 | 4.75 | 4.75 | 2,101 |
2023-08-31 | 4.75 | 4.75 | 4.75 | 4.75 | 127,041 |
2023-08-30 | 4.50 | 4.75 | 4.00 | 4.75 | 132,257 |
2023-08-29 | 5.25 | 5.25 | 4.50 | 4.50 | 217,425 |
2023-08-28 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
2023-08-25 | 5.25 | 5.25 | 5.25 | 5.25 | 165,167 |
2023-08-24 | 5.25 | 5.25 | 5.25 | 5.25 | 30,962 |
2023-08-23 | 5.25 | 5.25 | 5.25 | 5.25 | 50,000 |
2023-08-22 | 5.25 | 5.25 | 5.25 | 5.25 | 117 |
2023-08-21 | 5.25 | 5.25 | 5.25 | 5.25 | 36,582 |
2023-08-18 | 6.00 | 6.00 | 5.25 | 5.25 | 173,016 |
2023-08-17 | 6.00 | 6.00 | 6.00 | 6.00 | 1,132 |
2023-08-16 | 5.75 | 6.00 | 5.75 | 6.00 | 62,480 |
2023-08-15 | 5.75 | 5.75 | 5.75 | 5.75 | 5,000 |
2023-08-14 | 5.75 | 6.25 | 6.25 | 5.75 | 31,981 |
2023-08-11 | 5.63 | 6.00 | 5.63 | 5.75 | 552,842 |
2023-08-10 | 5.75 | 5.75 | 5.35 | 5.60 | 102,499 |
2023-08-09 | 5.75 | 5.75 | 5.75 | 5.75 | 50,140 |
2023-08-08 | 5.75 | 5.75 | 5.75 | 5.75 | 3,450 |
2023-08-07 | 6.00 | 6.00 | 5.75 | 5.75 | 2,194 |
2023-08-04 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2023-08-03 | 6.00 | 6.00 | 6.00 | 6.00 | 11,808 |
2023-08-02 | 6.00 | 6.00 | 6.00 | 6.00 | 2,108 |
2023-08-01 | 6.00 | 6.00 | 6.00 | 6.00 | 955 |
2023-07-31 | 6.00 | 6.00 | 6.00 | 6.00 | 1,685 |
2023-07-28 | 6.13 | 6.13 | 6.00 | 6.00 | 16,154 |
2023-07-27 | 6.13 | 6.13 | 6.13 | 6.13 | 12,119 |
2023-07-26 | 6.13 | 6.13 | 6.13 | 6.13 | 47,502 |
2023-07-25 | 6.13 | 6.13 | 6.13 | 6.13 | 34,775 |
2023-07-24 | 6.13 | 6.13 | 6.13 | 6.13 | 0 |
2023-07-21 | 6.25 | 6.25 | 6.13 | 6.13 | 25,032 |
2023-07-20 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
2023-07-19 | 6.88 | 6.88 | 6.25 | 6.25 | 203,500 |
2023-07-18 | 6.88 | 6.88 | 6.25 | 6.88 | 57,783 |
2023-07-17 | 6.88 | 6.88 | 6.88 | 6.88 | 17,572 |
2023-07-14 | 6.88 | 6.88 | 6.88 | 6.88 | 29,006 |
2023-07-13 | 6.88 | 6.88 | 6.88 | 6.88 | 1,764 |
2023-07-12 | 7.10 | 7.10 | 7.00 | 7.00 | 2,399 |
2023-07-11 | 7.10 | 7.10 | 7.10 | 7.10 | 34 |
2023-07-10 | 7.10 | 7.10 | 7.10 | 7.10 | 190 |
2023-07-07 | 7.10 | 7.10 | 7.10 | 7.10 | 1,432 |
2023-07-06 | 7.35 | 7.35 | 7.10 | 7.10 | 31,863 |
2023-07-05 | 7.35 | 7.35 | 7.35 | 7.35 | 58,852 |
2023-07-04 | 7.50 | 7.50 | 7.35 | 7.35 | 35,000 |
2023-07-03 | 7.50 | 7.50 | 7.50 | 7.50 | 72,075 |
2023-06-30 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
2023-06-29 | 7.50 | 7.50 | 7.50 | 7.50 | 17,520 |
2023-06-28 | 7.50 | 8.00 | 7.50 | 7.50 | 67,122 |
2023-06-27 | 7.25 | 7.50 | 7.00 | 7.50 | 94,367 |
2023-06-26 | 7.25 | 7.25 | 7.25 | 7.25 | 14,737 |
2023-06-23 | 7.25 | 7.25 | 7.25 | 7.25 | 117,762 |
2023-06-22 | 7.25 | 7.25 | 7.25 | 7.25 | 5,202 |
2023-06-21 | 7.25 | 7.25 | 7.25 | 7.25 | 35,118 |
2023-06-20 | 7.25 | 7.25 | 7.25 | 7.25 | 37,534 |
2023-06-19 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2023-06-16 | 7.25 | 7.25 | 7.25 | 7.25 | 13 |
2023-06-15 | 7.75 | 7.75 | 7.25 | 7.25 | 71,871 |
2023-06-14 | 7.75 | 7.75 | 7.75 | 7.75 | 51,759 |
2023-06-13 | 8.00 | 8.00 | 7.75 | 7.75 | 74,998 |
2023-06-12 | 8.00 | 8.00 | 8.00 | 8.00 | 108,895 |
2023-06-09 | 8.00 | 8.00 | 8.00 | 8.00 | 127,831 |
2023-06-08 | 7.75 | 8.00 | 7.75 | 8.00 | 267,488 |
2023-06-07 | 7.25 | 7.75 | 7.25 | 7.75 | 73,994 |
2023-06-06 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2023-06-05 | 7.25 | 7.25 | 7.25 | 7.25 | 233,686 |
2023-06-02 | 7.25 | 7.30 | 7.25 | 7.25 | 554,190 |
2023-06-01 | 7.25 | 7.25 | 7.25 | 7.25 | 73,336 |
2023-05-31 | 7.95 | 7.95 | 7.25 | 7.25 | 94,695 |
2023-05-30 | 7.25 | 7.50 | 7.25 | 7.25 | 730,911 |
2023-05-29 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2023-05-26 | 7.13 | 7.55 | 7.25 | 7.25 | 425,657 |
2023-05-25 | 6.38 | 6.88 | 6.38 | 6.88 | 1,073,097 |
2023-05-24 | 4.75 | 6.25 | 6.25 | 6.25 | 5,869,315 |
2023-05-23 | 4.75 | 4.75 | 4.75 | 4.75 | 200,264 |
2023-05-22 | 4.85 | 4.85 | 4.75 | 4.75 | 716,535 |
2023-05-19 | 5.10 | 5.10 | 4.75 | 4.85 | 76,030 |
2023-05-18 | 5.10 | 5.10 | 5.10 | 5.10 | 726 |
2023-05-17 | 5.10 | 5.10 | 5.10 | 5.10 | 50,200 |
2023-05-16 | 5.10 | 5.10 | 5.10 | 5.10 | 3,493 |
2023-05-15 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
2023-05-12 | 5.10 | 5.10 | 5.10 | 5.10 | 24 |
2023-05-11 | 5.25 | 5.25 | 5.10 | 5.10 | 38,207 |
2023-05-10 | 5.25 | 5.25 | 5.25 | 5.25 | 19,059 |
2023-05-09 | 5.25 | 5.60 | 5.60 | 5.25 | 113,676 |
2023-05-08 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
2023-05-05 | 5.25 | 5.25 | 5.25 | 5.25 | 11,264 |
2023-05-04 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
2023-05-03 | 5.25 | 5.25 | 5.25 | 5.25 | 12,500 |
2023-05-02 | 5.25 | 5.25 | 5.25 | 5.25 | 20,757 |
2023-05-01 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
2023-04-28 | 5.25 | 5.25 | 5.25 | 5.25 | 1,702 |
2023-04-27 | 5.25 | 5.35 | 5.25 | 5.25 | 39,990 |
2023-04-26 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
2023-04-25 | 5.25 | 5.25 | 5.25 | 5.25 | 359 |
2023-04-24 | 5.25 | 5.25 | 5.25 | 5.25 | 651,435 |
2023-04-21 | 5.25 | 5.25 | 5.25 | 5.25 | 61,022 |
2023-04-20 | 5.25 | 5.25 | 5.25 | 5.25 | 158,546 |
2023-04-19 | 5.00 | 5.25 | 5.00 | 5.25 | 259,552 |
2023-04-18 | 5.25 | 5.25 | 5.25 | 5.25 | 985,872 |
2023-04-17 | 5.25 | 5.25 | 5.25 | 5.25 | 5,536 |
2023-04-14 | 5.25 | 5.25 | 5.25 | 5.25 | 10,865 |
2023-04-13 | 5.35 | 5.35 | 5.25 | 5.25 | 0 |
2023-04-12 | 4.75 | 5.25 | 4.75 | 5.25 | 1,159,405 |
2023-04-11 | 4.75 | 4.75 | 4.75 | 4.75 | 45,054 |
2023-04-10 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2023-04-07 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
2023-04-06 | 4.60 | 4.75 | 4.60 | 4.75 | 16,996 |
2023-04-05 | 4.60 | 4.60 | 4.60 | 4.60 | 236,747 |
2023-04-04 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
2023-04-03 | 4.60 | 4.60 | 4.60 | 4.60 | 1,285 |
2023-03-31 | 4.60 | 4.60 | 4.60 | 4.60 | 26,988 |
2023-03-30 | 4.65 | 4.65 | 4.60 | 4.60 | 141,591 |
2023-03-29 | 4.65 | 4.65 | 4.65 | 4.65 | 4,963,290 |
2023-03-28 | 4.65 | 4.65 | 4.65 | 4.65 | 82,676 |
2023-03-27 | 4.65 | 4.65 | 4.65 | 4.65 | 2,482 |
2023-03-24 | 4.85 | 5.00 | 4.65 | 4.65 | 202,115 |
2023-03-23 | 5.10 | 5.50 | 5.00 | 5.00 | 314,751 |
2023-03-22 | 5.10 | 5.10 | 5.10 | 5.10 | 159,560 |
2023-03-21 | 5.10 | 5.10 | 5.10 | 5.10 | 136,014 |
2023-03-20 | 5.10 | 5.10 | 5.10 | 5.10 | 2,501,633 |
2023-03-17 | 5.25 | 5.25 | 4.85 | 5.10 | 113,959 |
2023-03-16 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
2023-03-15 | 5.25 | 5.50 | 5.25 | 5.25 | 107,757 |
2023-03-14 | 5.25 | 5.25 | 5.25 | 5.25 | 854,706 |
2023-03-13 | 5.25 | 5.25 | 5.25 | 5.25 | 14,623 |
2023-03-10 | 5.40 | 5.40 | 5.38 | 5.40 | 59,288 |
2023-03-09 | 5.40 | 5.40 | 5.40 | 5.40 | 20,000 |
2023-03-08 | 5.40 | 5.40 | 5.40 | 5.40 | 12,610 |
2023-03-07 | 5.40 | 5.40 | 5.40 | 5.40 | 42,835 |
2023-03-06 | 5.40 | 5.40 | 5.40 | 5.40 | 108,567 |
2023-03-03 | 5.80 | 5.80 | 5.40 | 5.40 | 477,537 |
2023-03-02 | 5.80 | 5.80 | 5.80 | 5.80 | 23,901 |
2023-03-01 | 5.80 | 5.80 | 5.80 | 5.80 | 445,889 |
2023-02-28 | 5.50 | 5.80 | 5.10 | 5.80 | 1,061,303 |
2023-02-27 | 5.10 | 5.10 | 5.10 | 5.10 | 199,453 |
2023-02-24 | 5.25 | 5.25 | 5.10 | 5.10 | 151,485 |
2023-02-23 | 5.25 | 5.25 | 5.25 | 5.25 | 1,343 |
2023-02-22 | 5.25 | 5.25 | 5.25 | 5.25 | 300,209 |
2023-02-21 | 5.25 | 5.25 | 5.25 | 5.25 | 40,641 |
2023-02-20 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
2023-02-17 | 5.25 | 5.25 | 5.25 | 5.25 | 76 |
2023-02-16 | 5.25 | 5.25 | 5.25 | 5.25 | 413,490 |
2023-02-15 | 5.25 | 5.25 | 5.25 | 5.25 | 286,679 |
2023-02-14 | 5.25 | 5.25 | 5.25 | 5.25 | 11,391 |
2023-02-13 | 5.25 | 5.25 | 5.25 | 5.25 | 37,016 |
2023-02-10 | 5.25 | 5.25 | 5.25 | 5.25 | 22 |
2023-02-09 | 5.25 | 5.25 | 5.25 | 5.25 | 99 |
2023-02-08 | 5.25 | 5.50 | 5.10 | 5.25 | 152,116 |
2023-02-07 | 5.25 | 5.25 | 5.25 | 5.25 | 20,006 |
2023-02-06 | 5.25 | 5.62 | 5.50 | 5.50 | 52,792 |
2023-02-03 | 5.50 | 5.50 | 5.25 | 5.25 | 199,400 |
2023-02-02 | 5.50 | 5.50 | 5.50 | 5.50 | 10,629 |
2023-02-01 | 5.50 | 5.50 | 5.50 | 5.50 | 6,750 |
2023-01-31 | 5.50 | 5.50 | 5.50 | 5.50 | 102,122 |
2023-01-30 | 5.75 | 5.75 | 5.25 | 5.50 | 823,117 |
2023-01-27 | 5.75 | 5.75 | 5.60 | 5.75 | 375,036 |
2023-01-26 | 5.75 | 5.75 | 5.75 | 5.75 | 51,710 |
2023-01-25 | 6.00 | 5.75 | 5.60 | 5.75 | 377,553 |
2023-01-24 | 6.00 | 6.00 | 6.00 | 6.00 | 20,077 |
2023-01-23 | 6.00 | 6.00 | 6.00 | 6.00 | 93,231 |
2023-01-20 | 6.10 | 6.10 | 5.58 | 6.00 | 486,003 |
2023-01-19 | 6.10 | 6.10 | 6.10 | 6.10 | 15,417 |
2023-01-18 | 6.10 | 6.10 | 6.10 | 6.10 | 31,523 |
2023-01-17 | 5.65 | 6.10 | 5.65 | 6.10 | 720,260 |
2023-01-16 | 5.65 | 5.65 | 5.65 | 5.65 | 175 |
2023-01-13 | 5.65 | 5.65 | 5.65 | 5.65 | 93,814 |
2023-01-12 | 5.65 | 5.65 | 5.65 | 5.65 | 11,998 |
2023-01-11 | 5.65 | 5.65 | 5.65 | 5.65 | 78,849 |
2023-01-10 | 5.75 | 5.75 | 5.65 | 5.65 | 419,695 |
2023-01-09 | 5.75 | 5.75 | 5.75 | 5.75 | 31,734 |
2023-01-06 | 5.75 | 5.75 | 5.75 | 5.75 | 84,643 |
2023-01-05 | 5.65 | 5.75 | 5.55 | 5.75 | 322,000 |
2023-01-04 | 5.65 | 5.65 | 5.65 | 5.65 | 1,891 |
2023-01-03 | 5.65 | 5.65 | 5.65 | 5.65 | 8,151 |
2023-01-02 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
2022-12-30 | 5.65 | 5.65 | 5.65 | 5.65 | 4,280 |
2022-12-29 | 5.65 | 5.65 | 5.65 | 5.65 | 17 |
2022-12-28 | 5.65 | 5.65 | 5.65 | 5.65 | 25,383 |
2022-12-27 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
2022-12-26 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
2022-12-23 | 5.65 | 5.65 | 5.65 | 5.65 | 13,364 |
2022-12-22 | 5.65 | 5.65 | 5.65 | 5.65 | 147,933 |
2022-12-21 | 6.00 | 6.00 | 5.65 | 5.65 | 110,362 |
2022-12-20 | 6.10 | 6.10 | 6.10 | 6.10 | 160,000 |
2022-12-19 | 6.00 | 6.60 | 5.75 | 6.10 | 491,740 |
2022-12-16 | 6.10 | 6.10 | 6.00 | 6.00 | 285,091 |
2022-12-15 | 6.10 | 6.10 | 6.10 | 6.10 | 61 |
2022-12-14 | 6.10 | 6.10 | 6.10 | 6.10 | 27,000 |
2022-12-13 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
2022-12-12 | 6.10 | 6.10 | 6.10 | 6.10 | 8,582 |
2022-12-09 | 6.10 | 6.10 | 6.10 | 6.10 | 212,172 |
2022-12-08 | 6.00 | 6.10 | 6.00 | 6.10 | 363,197 |
2022-12-07 | 6.25 | 6.25 | 6.00 | 6.00 | 161,234 |
2022-12-06 | 6.25 | 6.25 | 6.25 | 6.25 | 115,000 |
2022-12-05 | 6.25 | 6.25 | 6.25 | 6.25 | 36,677 |
2022-12-02 | 6.25 | 6.25 | 6.25 | 6.25 | 15 |
2022-12-01 | 6.25 | 6.25 | 6.25 | 6.25 | 6,000 |
2022-11-30 | 6.25 | 6.25 | 6.25 | 6.25 | 18,299 |
2022-11-29 | 6.65 | 6.75 | 6.25 | 6.25 | 289,981 |
2022-11-28 | 6.10 | 6.65 | 6.00 | 6.65 | 2,389,375 |
2022-11-25 | 6.10 | 6.10 | 6.10 | 6.10 | 114 |
2022-11-24 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
2022-11-23 | 6.10 | 6.10 | 6.10 | 6.10 | 50,005 |
2022-11-22 | 6.10 | 6.10 | 6.10 | 6.10 | 23 |
2022-11-21 | 6.10 | 6.10 | 6.10 | 6.10 | 45,000 |
2022-11-18 | 6.10 | 6.10 | 6.10 | 6.10 | 1,293,015 |
2022-11-17 | 6.25 | 6.25 | 6.10 | 6.10 | 241,702 |
2022-11-16 | 6.25 | 6.25 | 6.25 | 6.25 | 264,505 |
2022-11-15 | 6.25 | 6.25 | 6.25 | 6.25 | 246,947 |
2022-11-14 | 6.25 | 6.25 | 6.25 | 6.25 | 9,808 |
2022-11-11 | 6.25 | 6.25 | 6.25 | 6.25 | 95 |
2022-11-10 | 6.25 | 6.25 | 6.25 | 6.25 | 0 |
2022-11-09 | 6.25 | 6.25 | 6.25 | 6.25 | 26,934 |
2022-11-08 | 6.75 | 6.75 | 6.25 | 6.25 | 105,089 |
2022-11-07 | 6.75 | 6.75 | 6.75 | 6.75 | 6,270 |
2022-11-04 | 6.75 | 6.75 | 6.75 | 6.75 | 10,547 |
2022-11-03 | 6.75 | 6.75 | 6.58 | 6.75 | 35,652 |
2022-11-02 | 6.75 | 6.75 | 6.75 | 6.75 | 714 |
2022-11-01 | 6.75 | 6.75 | 6.75 | 6.75 | 15,120 |
2022-10-31 | 7.10 | 7.10 | 6.75 | 6.75 | 62,364 |
2022-10-28 | 7.10 | 7.10 | 7.10 | 7.10 | 16,151 |
2022-10-27 | 7.40 | 7.40 | 7.10 | 7.10 | 86,465 |
2022-10-26 | 7.40 | 7.40 | 7.40 | 7.40 | 9,076 |
2022-10-25 | 7.60 | 7.60 | 7.40 | 7.40 | 53,921 |
2022-10-24 | 7.60 | 7.60 | 7.60 | 7.60 | 22,525 |
2022-10-21 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
2022-10-20 | 7.60 | 7.60 | 7.60 | 7.60 | 12,588 |
2022-10-19 | 7.75 | 7.75 | 7.60 | 7.60 | 34,125 |
2022-10-18 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
2022-10-17 | 8.00 | 8.00 | 7.75 | 7.75 | 115,170 |
2022-10-14 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
2022-10-13 | 8.10 | 8.10 | 8.00 | 8.00 | 8,424 |
2022-10-12 | 8.20 | 8.20 | 8.20 | 8.20 | 25,022 |
2022-10-11 | 8.20 | 8.20 | 8.20 | 8.20 | 42 |
2022-10-10 | 8.20 | 8.20 | 8.20 | 8.20 | 1,551 |
2022-10-07 | 8.00 | 8.20 | 8.00 | 8.20 | 50,349 |
2022-10-06 | 8.00 | 8.00 | 8.00 | 8.00 | 153,188 |
2022-10-05 | 8.00 | 8.00 | 8.00 | 8.00 | 17,582 |
2022-10-04 | 8.00 | 8.00 | 7.50 | 8.00 | 20,363 |
2022-10-03 | 8.30 | 8.30 | 8.00 | 8.00 | 25 |
2022-09-30 | 8.30 | 8.30 | 8.30 | 8.30 | 26,042 |
2022-09-29 | 8.50 | 8.50 | 8.30 | 8.30 | 74,018 |
2022-09-28 | 8.80 | 8.80 | 8.50 | 8.50 | 47,656 |
2022-09-27 | 9.00 | 9.06 | 9.06 | 8.80 | 67,846 |
2022-09-26 | 9.50 | 9.50 | 9.50 | 9.50 | 93,357 |
2022-09-23 | 9.50 | 9.50 | 9.00 | 9.50 | 338,963 |
2022-09-22 | 9.50 | 9.50 | 9.00 | 9.50 | 11,962 |
2022-09-21 | 9.50 | 9.50 | 9.50 | 9.50 | 10,995 |
2022-09-20 | 9.50 | 9.50 | 9.00 | 9.50 | 21,897 |
2022-09-19 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-09-16 | 9.50 | 9.50 | 9.50 | 9.50 | 90,000 |
2022-09-15 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-09-14 | 9.50 | 9.50 | 9.50 | 9.50 | 15,292 |
2022-09-13 | 9.50 | 9.50 | 9.50 | 9.50 | 3,001 |
2022-09-12 | 9.50 | 9.50 | 9.50 | 9.50 | 81,494 |
2022-09-09 | 9.50 | 9.50 | 9.50 | 9.50 | 412,000 |
2022-09-08 | 9.50 | 9.50 | 9.50 | 9.50 | 65,793 |
2022-09-07 | 9.50 | 9.50 | 9.50 | 9.50 | 168,000 |
2022-09-06 | 9.50 | 9.50 | 9.50 | 9.50 | 172,041 |
2022-09-05 | 9.50 | 9.50 | 9.50 | 9.50 | 75,000 |
2022-09-02 | 9.50 | 9.26 | 9.26 | 9.50 | 50,465 |
2022-09-01 | 9.50 | 9.50 | 9.50 | 9.50 | 9,283 |
2022-08-31 | 9.50 | 9.00 | 9.00 | 9.50 | 21,424 |
2022-08-30 | 9.26 | 9.26 | 9.00 | 9.00 | 4,935 |
2022-08-29 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-08-26 | 9.50 | 9.50 | 9.50 | 9.50 | 194 |
2022-08-25 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-08-24 | 9.50 | 9.50 | 9.50 | 9.50 | 500,000 |
2022-08-23 | 9.50 | 9.50 | 9.50 | 9.50 | 20,000 |
2022-08-22 | 9.50 | 9.50 | 9.50 | 9.50 | 3,390 |
2022-08-19 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-08-18 | 9.50 | 9.50 | 9.50 | 9.50 | 17,234 |
2022-08-17 | 9.50 | 9.26 | 9.26 | 9.50 | 18,808 |
2022-08-16 | 9.50 | 9.50 | 9.50 | 9.50 | 100,027 |
2022-08-15 | 9.50 | 9.50 | 9.50 | 9.50 | 11,360 |
2022-08-12 | 9.50 | 9.50 | 9.50 | 9.50 | 65,388 |
2022-08-11 | 9.50 | 9.50 | 9.50 | 9.50 | 4,592 |
2022-08-10 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-08-09 | 9.50 | 9.26 | 9.26 | 9.26 | 830 |
2022-08-08 | 9.50 | 9.50 | 9.50 | 9.50 | 51 |
2022-08-05 | 9.50 | 10.00 | 9.80 | 9.50 | 15,130 |
2022-08-04 | 9.50 | 9.50 | 9.50 | 9.50 | 10,892 |
2022-08-03 | 9.50 | 9.26 | 9.26 | 9.50 | 1,378 |
2022-08-02 | 9.50 | 9.50 | 9.50 | 9.50 | 40,510 |
2022-08-01 | 9.50 | 9.50 | 9.00 | 9.50 | 2,752 |
2022-07-29 | 9.50 | 9.50 | 9.50 | 9.50 | 8,076 |
2022-07-28 | 9.50 | 9.50 | 9.50 | 9.50 | 109,769 |
2022-07-27 | 9.50 | 9.50 | 9.50 | 9.50 | 19,705 |
2022-07-26 | 9.50 | 9.50 | 9.50 | 9.50 | 8,092 |
2022-07-25 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-07-22 | 9.25 | 9.50 | 9.10 | 9.50 | 78,949 |
2022-07-21 | 8.14 | 8.50 | 8.14 | 9.25 | 142,374 |
2022-07-20 | 8.35 | 8.35 | 8.35 | 8.35 | 4,933 |
2022-07-19 | 8.35 | 8.35 | 8.35 | 8.35 | 0 |
2022-07-18 | 8.35 | 8.35 | 8.35 | 8.35 | 5,900 |
2022-07-15 | 8.20 | 8.20 | 8.20 | 8.35 | 103,929 |
2022-07-14 | 8.25 | 8.35 | 8.20 | 8.35 | 32,866 |
2022-07-13 | 8.25 | 8.25 | 8.25 | 8.25 | 56,000 |
2022-07-12 | 8.00 | 8.25 | 8.00 | 8.25 | 142,844 |
2022-07-11 | 7.75 | 7.85 | 7.75 | 7.85 | 447,257 |
2022-07-08 | 7.60 | 7.80 | 7.50 | 7.80 | 169,461 |
2022-07-07 | 7.35 | 7.60 | 7.35 | 7.60 | 40,000 |
2022-07-06 | 7.35 | 7.35 | 7.35 | 7.35 | 250,067 |
2022-07-05 | 7.35 | 7.35 | 7.35 | 7.35 | 27,010 |
2022-07-04 | 7.15 | 7.35 | 7.15 | 7.35 | 382,158 |
2022-07-01 | 7.20 | 7.20 | 6.90 | 7.15 | 854,149 |
2022-06-30 | 7.25 | 7.25 | 6.75 | 7.20 | 5,836,289 |
2022-06-29 | 7.75 | 7.30 | 7.30 | 7.25 | 104,022 |
2022-06-28 | 8.00 | 8.00 | 7.75 | 7.75 | 36,975 |
2022-06-27 | 8.75 | 8.75 | 8.00 | 8.00 | 427,462 |
2022-06-24 | 8.75 | 8.75 | 8.75 | 8.75 | 18,250 |
2022-06-23 | 8.75 | 8.75 | 8.75 | 8.75 | 45,345 |
2022-06-22 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2022-06-21 | 8.75 | 8.75 | 8.75 | 8.75 | 22,734 |
2022-06-20 | 8.75 | 8.75 | 8.75 | 8.75 | 3,769 |
2022-06-17 | 8.75 | 8.75 | 8.75 | 8.75 | 30,423 |
2022-06-16 | 8.75 | 8.75 | 8.75 | 8.75 | 19,571 |
2022-06-15 | 8.75 | 8.75 | 8.75 | 8.75 | 87,735 |
2022-06-14 | 8.75 | 8.54 | 8.54 | 8.75 | 294,167 |
2022-06-13 | 8.75 | 8.75 | 8.75 | 8.75 | 61,311 |
2022-06-10 | 8.75 | 8.50 | 8.50 | 8.75 | 46,348 |
2022-06-09 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2022-06-08 | 8.75 | 8.75 | 8.75 | 8.75 | 6,224 |
2022-06-07 | 8.75 | 8.75 | 8.75 | 8.75 | 54,949 |
2022-06-06 | 8.75 | 8.75 | 8.75 | 8.75 | 252,209 |
2022-06-03 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2022-06-02 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2022-06-01 | 8.90 | 8.90 | 8.75 | 8.75 | 60,884 |
2022-05-31 | 9.15 | 9.15 | 8.90 | 8.90 | 586,683 |
2022-05-30 | 9.65 | 10.15 | 8.75 | 9.15 | 6,167,751 |
2022-05-27 | 8.25 | 9.75 | 8.25 | 9.65 | 2,897,149 |
2022-05-26 | 8.25 | 8.25 | 8.25 | 8.25 | 5,976 |
2022-05-25 | 8.25 | 8.25 | 8.25 | 8.25 | 46,074 |
2022-05-24 | 8.25 | 8.25 | 8.25 | 8.25 | 48,111 |
2022-05-23 | 8.25 | 8.25 | 8.00 | 8.25 | 180,000 |
2022-05-20 | 8.25 | 8.25 | 8.25 | 8.25 | 3,377 |
2022-05-19 | 8.25 | 8.25 | 8.25 | 8.25 | 27,829 |
2022-05-18 | 8.25 | 8.25 | 8.25 | 8.25 | 51,321 |
2022-05-17 | 8.25 | 8.25 | 8.25 | 8.25 | 61,855 |
2022-05-16 | 8.25 | 8.25 | 8.25 | 8.25 | 73,596 |
2022-05-13 | 8.25 | 8.25 | 8.25 | 8.25 | 15,891 |
2022-05-12 | 8.75 | 8.75 | 8.25 | 8.25 | 219,989 |
2022-05-11 | 8.75 | 8.75 | 8.75 | 8.75 | 70,300 |
2022-05-10 | 9.25 | 9.25 | 8.75 | 8.75 | 110,178 |
2022-05-09 | 9.75 | 9.75 | 9.25 | 9.25 | 148,611 |
2022-05-06 | 9.75 | 9.75 | 9.75 | 9.75 | 13,450 |
2022-05-05 | 10.13 | 10.13 | 9.75 | 9.75 | 74,238 |
2022-05-04 | 10.25 | 10.25 | 10.13 | 10.13 | 48,053 |
2022-05-03 | 10.25 | 10.25 | 10.25 | 10.25 | 59,612 |
2022-05-02 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2022-04-29 | 10.25 | 10.25 | 10.25 | 10.25 | 71,623 |
2022-04-28 | 10.50 | 10.50 | 10.25 | 10.25 | 100,216 |
2022-04-27 | 10.50 | 10.50 | 10.50 | 10.50 | 33,000 |
2022-04-26 | 10.50 | 10.50 | 10.50 | 10.50 | 102,454 |
2022-04-25 | 10.50 | 10.50 | 10.00 | 10.50 | 100,695 |
2022-04-22 | 10.88 | 10.88 | 10.50 | 10.50 | 47,013 |
2022-04-21 | 11.00 | 11.00 | 10.88 | 10.88 | 350,771 |
2022-04-20 | 10.25 | 11.00 | 10.25 | 11.00 | 323,959 |
2022-04-19 | 10.25 | 10.25 | 10.00 | 10.25 | 54,734 |
2022-04-18 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2022-04-15 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2022-04-14 | 10.25 | 10.25 | 10.25 | 10.25 | 5,000 |
2022-04-13 | 10.50 | 10.50 | 10.25 | 10.25 | 17,016 |
2022-04-12 | 10.50 | 10.50 | 10.00 | 10.50 | 154,000 |
2022-04-11 | 11.00 | 11.00 | 10.50 | 10.50 | 9,390 |
2022-04-08 | 10.75 | 11.00 | 10.50 | 11.00 | 346,021 |
2022-04-07 | 10.75 | 10.75 | 10.75 | 10.75 | 296,801 |
2022-04-06 | 10.75 | 10.75 | 10.75 | 10.75 | 447,082 |
2022-04-05 | 10.50 | 10.50 | 10.50 | 10.50 | 183,090 |
2022-04-04 | 10.50 | 10.50 | 10.00 | 10.50 | 6,483 |
2022-04-01 | 10.50 | 10.50 | 10.50 | 10.50 | 103,227 |
2022-03-31 | 10.50 | 10.50 | 10.50 | 10.50 | 2,997 |
2022-03-30 | 10.75 | 10.50 | 10.50 | 10.50 | 67,754 |
2022-03-29 | 11.25 | 11.25 | 10.75 | 10.75 | 485,477 |
2022-03-28 | 11.25 | 11.25 | 11.25 | 11.25 | 137,806 |
2022-03-25 | 11.25 | 11.25 | 11.25 | 11.25 | 40,696 |
2022-03-24 | 11.25 | 11.25 | 11.25 | 11.25 | 4,337 |
2022-03-23 | 11.25 | 11.25 | 11.25 | 11.25 | 63,062 |
2022-03-22 | 10.75 | 11.25 | 10.75 | 11.25 | 87,099 |
2022-03-21 | 10.75 | 10.75 | 10.75 | 10.75 | 262,797 |
2022-03-18 | 10.75 | 10.75 | 10.75 | 10.75 | 26,511 |
2022-03-17 | 10.75 | 10.75 | 10.75 | 10.75 | 38,511 |
2022-03-16 | 10.75 | 10.75 | 10.75 | 10.75 | 15,238 |
2022-03-15 | 11.00 | 11.00 | 10.75 | 10.75 | 91,509 |
2022-03-14 | 11.00 | 10.50 | 10.50 | 11.00 | 62,389 |
2022-03-11 | 11.00 | 11.00 | 11.00 | 11.00 | 3,000 |
2022-03-10 | 11.00 | 11.00 | 11.00 | 11.00 | 18,433 |
2022-03-09 | 11.25 | 11.25 | 11.00 | 11.00 | 34,330 |
2022-03-08 | 11.25 | 11.25 | 10.50 | 11.25 | 101,413 |
2022-03-07 | 11.50 | 11.50 | 11.25 | 11.25 | 222,469 |
2022-03-04 | 12.00 | 12.25 | 11.25 | 11.25 | 131,035 |
2022-03-03 | 12.50 | 12.50 | 12.25 | 12.25 | 20,033 |
2022-03-02 | 12.50 | 12.50 | 12.00 | 12.50 | 10,039 |
2022-03-01 | 12.50 | 12.50 | 12.50 | 12.50 | 53,324 |
2022-02-28 | 12.50 | 12.50 | 12.50 | 12.50 | 95,326 |
2022-02-25 | 12.00 | 12.50 | 11.75 | 12.50 | 656,501 |
2022-02-24 | 12.25 | 12.25 | 12.00 | 12.00 | 37,120 |
2022-02-23 | 12.00 | 12.50 | 11.75 | 12.50 | 281,087 |
2022-02-22 | 12.50 | 12.50 | 11.75 | 11.75 | 364,913 |
2022-02-21 | 12.75 | 12.75 | 12.50 | 12.50 | 32,496 |
2022-02-18 | 12.75 | 12.75 | 12.75 | 12.75 | 54,562 |
2022-02-17 | 12.75 | 12.75 | 12.75 | 12.75 | 7,600 |
2022-02-16 | 13.00 | 13.00 | 12.75 | 12.75 | 50,421 |
2022-02-15 | 13.00 | 13.00 | 13.00 | 13.00 | 73,831 |
2022-02-14 | 13.75 | 13.75 | 13.00 | 13.00 | 20,954 |
2022-02-11 | 13.50 | 13.75 | 13.00 | 13.75 | 208,726 |
2022-02-10 | 13.50 | 13.50 | 13.50 | 13.50 | 127,993 |
2022-02-09 | 13.25 | 13.25 | 13.25 | 13.25 | 120,868 |
2022-02-08 | 13.25 | 13.25 | 13.25 | 13.25 | 11,403 |
2022-02-07 | 13.75 | 13.75 | 12.50 | 13.25 | 320,250 |
2022-02-04 | 13.75 | 13.75 | 13.50 | 13.75 | 4,347 |
2022-02-03 | 13.75 | 13.75 | 13.75 | 13.75 | 552,318 |
2022-02-02 | 14.00 | 14.00 | 13.75 | 13.75 | 36,352 |
2022-02-01 | 14.00 | 14.00 | 13.75 | 14.00 | 142,388 |
2022-01-31 | 14.25 | 14.25 | 14.00 | 14.00 | 27,342 |
2022-01-28 | 14.00 | 14.50 | 13.50 | 14.25 | 565,011 |
2022-01-27 | 15.25 | 15.50 | 15.50 | 15.25 | 4,383 |
2022-01-26 | 15.75 | 15.75 | 15.25 | 15.25 | 43,812 |
2022-01-25 | 15.75 | 15.75 | 15.75 | 15.75 | 27,831 |
2022-01-24 | 16.50 | 16.50 | 15.75 | 15.75 | 54,993 |
2022-01-21 | 16.50 | 16.50 | 16.50 | 16.50 | 9,272 |
2022-01-20 | 16.50 | 16.50 | 16.50 | 16.50 | 45,489 |
2022-01-19 | 16.50 | 16.50 | 16.50 | 16.50 | 90,691 |
2022-01-18 | 16.50 | 16.50 | 16.50 | 16.50 | 41,681 |
2022-01-17 | 16.50 | 16.50 | 16.50 | 16.50 | 54,776 |
2022-01-14 | 16.75 | 16.75 | 16.50 | 16.50 | 14,460 |
2022-01-13 | 16.75 | 16.75 | 16.75 | 16.75 | 69,074 |
2022-01-12 | 16.75 | 16.75 | 16.75 | 16.75 | 6,794 |
2022-01-11 | 17.00 | 17.00 | 16.75 | 16.75 | 35,188 |
2022-01-10 | 17.25 | 17.25 | 17.00 | 17.25 | 156,680 |
2022-01-07 | 17.50 | 17.50 | 17.25 | 17.25 | 121,014 |
2022-01-06 | 18.00 | 18.50 | 17.50 | 17.50 | 248,920 |
2022-01-05 | 16.13 | 17.50 | 16.00 | 17.50 | 499,848 |
2022-01-04 | 16.25 | 16.13 | 16.00 | 16.13 | 267,223 |
2022-01-03 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2021-12-31 | 16.25 | 16.25 | 16.25 | 16.25 | 58,341 |
2021-12-30 | 16.25 | 16.25 | 16.25 | 16.25 | 181,000 |
2021-12-29 | 16.25 | 16.25 | 16.25 | 16.25 | 78,472 |
2021-12-28 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2021-12-27 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2021-12-24 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2021-12-23 | 16.25 | 15.70 | 15.70 | 15.70 | 6,062 |
2021-12-22 | 16.25 | 16.25 | 16.25 | 16.25 | 277,429 |
2021-12-21 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
2021-12-20 | 16.38 | 16.38 | 16.25 | 16.25 | 77,012 |
2021-12-17 | 16.50 | 16.50 | 16.38 | 16.38 | 27,713 |
2021-12-16 | 16.50 | 16.00 | 16.00 | 16.25 | 20,176 |
2021-12-15 | 16.50 | 16.00 | 16.00 | 16.50 | 242,066 |
2021-12-14 | 16.50 | 16.50 | 16.50 | 16.50 | 10,226 |
2021-12-13 | 16.25 | 16.50 | 15.50 | 16.50 | 820,266 |
2021-12-10 | 16.25 | 16.25 | 16.25 | 16.25 | 60,842 |
2021-12-09 | 16.50 | 16.50 | 16.25 | 16.25 | 159,800 |
2021-12-08 | 16.50 | 16.50 | 16.50 | 16.50 | 26,773 |
2021-12-07 | 16.50 | 16.50 | 16.00 | 16.50 | 19,431 |
2021-12-06 | 17.00 | 17.25 | 16.50 | 16.50 | 243,250 |
2021-12-03 | 16.75 | 16.75 | 16.50 | 16.50 | 24,400 |
2021-12-02 | 17.25 | 17.25 | 16.75 | 16.75 | 12,092 |
2021-12-01 | 17.25 | 17.25 | 17.25 | 17.25 | 18,596 |
2021-11-30 | 17.25 | 17.25 | 17.25 | 17.25 | 27,521 |
2021-11-29 | 17.25 | 17.25 | 17.25 | 17.25 | 108,485 |
2021-11-26 | 16.50 | 17.25 | 16.00 | 17.25 | 187,047 |
2021-11-25 | 17.00 | 17.00 | 16.50 | 17.00 | 244,045 |
2021-11-24 | 17.50 | 17.50 | 16.75 | 16.75 | 250,074 |
2021-11-23 | 18.00 | 17.80 | 17.80 | 17.50 | 62,404 |
2021-11-22 | 18.00 | 18.00 | 18.00 | 18.00 | 38,102 |
2021-11-19 | 18.00 | 18.00 | 18.00 | 18.00 | 2,197 |
2021-11-18 | 18.00 | 18.00 | 18.00 | 18.00 | 126,022 |
2021-11-17 | 17.50 | 18.00 | 17.50 | 18.00 | 55,478 |
2021-11-16 | 17.75 | 17.75 | 17.50 | 17.50 | 263,471 |
2021-11-15 | 17.75 | 17.75 | 17.75 | 17.75 | 113,457 |
2021-11-12 | 17.75 | 17.75 | 17.75 | 17.75 | 143,883 |
2021-11-11 | 17.95 | 17.95 | 17.25 | 17.75 | 190,323 |
2021-11-10 | 18.35 | 17.50 | 17.25 | 17.50 | 234,608 |
2021-11-09 | 18.35 | 18.35 | 18.35 | 18.35 | 118,570 |
2021-11-08 | 17.75 | 18.35 | 17.50 | 18.35 | 3,267,865 |
2021-11-05 | 18.25 | 17.55 | 17.55 | 17.75 | 237,493 |
2021-11-04 | 18.25 | 18.25 | 18.25 | 18.25 | 77,044 |
2021-11-03 | 18.00 | 18.25 | 18.00 | 18.25 | 334,252 |
2021-11-02 | 18.00 | 18.00 | 18.00 | 18.00 | 245,067 |
2021-11-01 | 18.00 | 18.00 | 17.00 | 18.00 | 487,876 |
2021-10-29 | 17.00 | 17.00 | 17.00 | 17.00 | 12,340 |
2021-10-28 | 17.00 | 16.55 | 16.55 | 17.00 | 3,115 |
2021-10-27 | 17.25 | 17.00 | 17.00 | 17.00 | 21,993 |
2021-10-26 | 17.25 | 17.25 | 17.25 | 17.25 | 25,000 |
2021-10-25 | 17.25 | 17.25 | 17.25 | 17.25 | 177,877 |
2021-10-22 | 17.25 | 17.25 | 17.25 | 17.25 | 10,337 |
2021-10-21 | 16.75 | 17.25 | 16.05 | 17.25 | 655,071 |
2021-10-20 | 16.25 | 16.75 | 16.25 | 16.75 | 62,052 |
2021-10-19 | 16.25 | 16.75 | 15.80 | 16.25 | 553,125 |
2021-10-18 | 16.50 | 16.50 | 15.50 | 16.25 | 188,834 |
2021-10-15 | 16.50 | 16.50 | 16.00 | 16.50 | 61,651 |
2021-10-14 | 16.50 | 16.50 | 16.50 | 16.50 | 53,772 |
2021-10-13 | 16.50 | 16.75 | 16.05 | 16.50 | 167,892 |
2021-10-12 | 16.50 | 16.05 | 16.05 | 16.50 | 151,117 |
2021-10-11 | 17.25 | 17.50 | 16.50 | 16.50 | 569,405 |
2021-10-08 | 17.13 | 17.13 | 17.13 | 17.13 | 58,335 |
2021-10-07 | 17.13 | 17.50 | 17.50 | 17.13 | 20,229 |
2021-10-06 | 17.50 | 17.95 | 17.95 | 17.95 | 196,966 |
2021-10-05 | 17.50 | 17.50 | 17.50 | 17.50 | 0 |
2021-10-04 | 17.75 | 17.75 | 16.60 | 17.50 | 81,387 |
2021-10-01 | 17.50 | 17.05 | 17.05 | 17.05 | 70,212 |
2021-09-30 | 17.50 | 17.50 | 17.50 | 17.50 | 1,123 |
2021-09-29 | 17.50 | 17.50 | 17.50 | 17.50 | 38,527 |
2021-09-28 | 17.50 | 17.50 | 17.50 | 17.50 | 11,062 |
2021-09-27 | 18.00 | 18.00 | 17.50 | 17.50 | 71,121 |
2021-09-24 | 18.00 | 18.00 | 18.00 | 18.00 | 5,946 |
2021-09-23 | 18.25 | 18.25 | 18.00 | 18.00 | 37,172 |
2021-09-22 | 18.25 | 18.25 | 18.25 | 18.25 | 9,000 |
2021-09-21 | 18.25 | 18.00 | 18.00 | 18.25 | 174,426 |
2021-09-20 | 17.75 | 17.75 | 17.75 | 17.75 | 60,564 |
2021-09-17 | 18.50 | 18.50 | 17.75 | 17.75 | 97,869 |
2021-09-16 | 18.50 | 18.50 | 18.50 | 18.50 | 62,568 |
2021-09-15 | 18.75 | 18.75 | 18.25 | 18.50 | 159,080 |
2021-09-14 | 18.75 | 18.75 | 18.75 | 18.75 | 252,837 |
2021-09-13 | 18.75 | 18.00 | 18.00 | 18.00 | 647,620 |
2021-09-10 | 18.50 | 18.50 | 18.50 | 18.50 | 4,171 |
2021-09-09 | 18.75 | 18.75 | 18.50 | 18.50 | 205,947 |
2021-09-08 | 19.25 | 19.25 | 18.75 | 18.75 | 21,547 |
2021-09-07 | 19.25 | 19.25 | 19.25 | 19.25 | 23,719 |
2021-09-06 | 19.25 | 19.25 | 19.25 | 19.25 | 67,500 |
2021-09-03 | 19.50 | 19.50 | 19.00 | 19.25 | 288,282 |
2021-09-02 | 19.50 | 19.50 | 19.50 | 19.50 | 9,584 |
2021-09-01 | 19.50 | 19.50 | 19.50 | 19.50 | 58,240 |
2021-08-31 | 19.75 | 19.75 | 19.50 | 19.50 | 177,613 |
2021-08-30 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
2021-08-27 | 19.75 | 19.75 | 19.00 | 19.75 | 132,299 |
2021-08-26 | 19.75 | 19.75 | 19.75 | 19.75 | 70,727 |
2021-08-25 | 18.75 | 19.75 | 19.10 | 19.75 | 433,545 |
2021-08-24 | 18.75 | 18.75 | 18.75 | 18.75 | 25,274 |
2021-08-23 | 18.75 | 18.75 | 18.75 | 18.75 | 45,377 |
2021-08-20 | 18.40 | 18.40 | 18.40 | 18.75 | 31,487 |
2021-08-19 | 18.75 | 18.75 | 18.75 | 18.75 | 38,015 |
2021-08-18 | 18.75 | 18.75 | 18.75 | 18.75 | 49,992 |
2021-08-17 | 18.25 | 18.25 | 18.25 | 18.25 | 181,000 |
2021-08-16 | 18.25 | 18.25 | 18.25 | 18.25 | 20,000 |
2021-08-13 | 18.25 | 18.25 | 18.25 | 18.25 | 25,000 |
2021-08-12 | 18.25 | 18.25 | 18.25 | 18.25 | 5,098 |
2021-08-11 | 18.25 | 18.25 | 17.50 | 18.25 | 54,657 |
2021-08-10 | 18.25 | 18.25 | 18.25 | 18.25 | 59,959 |
2021-08-09 | 18.25 | 18.25 | 18.25 | 18.25 | 166,539 |
2021-08-06 | 19.00 | 19.00 | 18.25 | 18.25 | 20,613 |
2021-08-05 | 18.75 | 19.00 | 19.00 | 19.00 | 225,590 |
2021-08-04 | 19.00 | 19.00 | 18.75 | 18.75 | 27,500 |
2021-08-03 | 18.75 | 19.25 | 18.75 | 19.00 | 351,552 |
2021-08-02 | 17.50 | 17.50 | 17.50 | 17.50 | 40,500 |
2021-07-30 | 17.50 | 17.50 | 17.50 | 17.50 | 36,192 |
2021-07-29 | 17.75 | 17.75 | 17.50 | 17.50 | 165,923 |
2021-07-28 | 17.00 | 17.75 | 17.00 | 17.75 | 161,780 |
2021-07-27 | 16.75 | 17.10 | 17.10 | 17.10 | 861,685 |
2021-07-26 | 16.75 | 16.75 | 16.75 | 16.75 | 60,839 |
2021-07-23 | 16.90 | 16.90 | 16.50 | 16.75 | 105,099 |
2021-07-22 | 16.90 | 16.90 | 16.90 | 16.90 | 6,228 |
2021-07-21 | 17.15 | 17.15 | 16.90 | 16.90 | 403,784 |
2021-07-20 | 17.50 | 17.50 | 17.15 | 17.15 | 23,542 |
2021-07-19 | 17.25 | 17.25 | 17.00 | 17.00 | 190,344 |
2021-07-16 | 17.50 | 17.50 | 17.30 | 17.30 | 659,012 |
2021-07-15 | 17.63 | 17.75 | 17.50 | 17.50 | 3,371,353 |
2021-07-14 | 17.63 | 17.63 | 17.63 | 17.63 | 56,488 |
2021-07-13 | 17.50 | 18.00 | 17.63 | 17.63 | 516,531 |
2021-07-12 | 16.50 | 16.75 | 16.50 | 16.75 | 3,338,365 |
2021-07-09 | 16.50 | 16.50 | 16.50 | 16.50 | 3,419,487 |
2021-07-08 | 16.50 | 16.75 | 16.50 | 16.50 | 141,119 |
2021-07-07 | 16.50 | 16.50 | 16.50 | 16.50 | 560,457 |
2021-07-06 | 17.50 | 17.00 | 16.50 | 16.50 | 52,241 |
2021-07-05 | 17.50 | 17.50 | 17.50 | 17.50 | 366,801 |
2021-07-02 | 17.75 | 17.75 | 17.50 | 17.50 | 271,320 |
2021-07-01 | 18.50 | 18.50 | 17.75 | 17.75 | 202,181 |
2021-06-30 | 17.00 | 18.45 | 18.45 | 18.50 | 1,370,509 |
2021-06-29 | 16.25 | 17.00 | 17.00 | 16.25 | 454,494 |
2021-06-28 | 17.00 | 16.60 | 16.60 | 16.60 | 569,264 |
2021-06-25 | 17.00 | 17.25 | 17.00 | 17.25 | 198,743 |
2021-06-24 | 18.00 | 18.00 | 17.00 | 17.00 | 386,066 |
2021-06-23 | 18.25 | 18.25 | 18.00 | 18.00 | 18,598 |
2021-06-22 | 18.50 | 18.50 | 18.00 | 18.00 | 165,163 |
2021-06-21 | 19.25 | 19.50 | 18.00 | 18.25 | 878,898 |
2021-06-18 | 20.25 | 20.25 | 19.25 | 19.25 | 269,900 |
2021-06-17 | 20.25 | 20.25 | 20.25 | 20.25 | 327,238 |
2021-06-16 | 20.25 | 20.25 | 19.50 | 20.25 | 69,250 |
2021-06-15 | 20.25 | 20.25 | 20.25 | 20.25 | 467,147 |
2021-06-14 | 19.75 | 21.00 | 19.75 | 20.25 | 277,625 |
2021-06-11 | 19.38 | 19.75 | 18.75 | 19.75 | 586,228 |
2021-06-10 | 19.13 | 19.13 | 19.10 | 19.13 | 673,611 |
2021-06-09 | 19.00 | 19.50 | 19.00 | 19.13 | 376,151 |
2021-06-08 | 19.25 | 19.25 | 19.00 | 19.00 | 198,686 |
2021-06-07 | 19.25 | 19.25 | 19.00 | 19.25 | 61,644 |
2021-06-04 | 19.75 | 19.75 | 19.25 | 19.25 | 131,943 |
2021-06-03 | 19.50 | 19.00 | 19.00 | 19.75 | 473,671 |
2021-06-02 | 21.00 | 20.50 | 19.50 | 19.50 | 1,907,393 |
2021-06-01 | 20.75 | 21.30 | 21.30 | 21.30 | 193,553 |
2021-05-28 | 20.25 | 20.25 | 20.00 | 20.25 | 677,870 |
2021-05-27 | 19.75 | 20.25 | 19.75 | 20.25 | 624,185 |
2021-05-26 | 20.25 | 20.25 | 19.75 | 19.75 | 415,116 |
2021-05-25 | 21.00 | 21.00 | 20.25 | 20.25 | 233,045 |
2021-05-24 | 20.75 | 20.50 | 20.25 | 20.25 | 2,018,545 |
2021-05-21 | 20.75 | 20.75 | 20.75 | 20.75 | 135,552 |
2021-05-20 | 20.75 | 20.75 | 20.75 | 20.75 | 108,863 |
2021-05-19 | 20.75 | 20.75 | 20.75 | 20.75 | 2,198,697 |
2021-05-18 | 22.00 | 22.00 | 20.75 | 20.75 | 1,147,545 |
2021-05-17 | 20.00 | 22.00 | 20.00 | 20.00 | 899,417 |
2021-05-14 | 20.50 | 20.50 | 20.50 | 20.50 | 447,301 |
2021-05-13 | 21.00 | 21.00 | 20.50 | 20.50 | 180,932 |
2021-05-12 | 21.25 | 21.00 | 20.75 | 21.00 | 137,692 |
2021-05-11 | 21.50 | 21.50 | 20.75 | 21.25 | 236,313 |
2021-05-10 | 21.50 | 21.50 | 21.00 | 21.50 | 212,977 |
2021-05-07 | 21.50 | 21.50 | 21.25 | 21.50 | 87,567 |
2021-05-06 | 21.75 | 21.75 | 20.75 | 21.50 | 310,760 |
2021-05-05 | 22.25 | 22.25 | 21.50 | 21.75 | 120,193 |
2021-05-04 | 22.25 | 22.50 | 22.25 | 22.25 | 348,640 |
2021-04-30 | 23.25 | 23.25 | 21.50 | 22.25 | 748,457 |
2021-04-29 | 23.25 | 23.25 | 23.25 | 23.25 | 505,830 |
2021-04-28 | 23.00 | 23.00 | 23.00 | 23.00 | 1,205,135 |
2021-04-27 | 23.00 | 23.75 | 22.75 | 23.00 | 2,761,486 |
2021-04-26 | 20.75 | 23.50 | 20.75 | 22.50 | 1,468,084 |
2021-04-23 | 20.75 | 21.00 | 20.75 | 20.75 | 238,145 |
2021-04-22 | 21.05 | 21.05 | 20.75 | 20.75 | 171,759 |
2021-04-21 | 21.50 | 21.50 | 20.80 | 21.05 | 336,169 |
2021-04-20 | 22.50 | 22.50 | 21.50 | 21.50 | 265,676 |
2021-04-19 | 22.25 | 22.50 | 22.25 | 22.50 | 360,517 |
2021-04-16 | 23.00 | 23.00 | 22.25 | 22.25 | 412,839 |
2021-04-15 | 21.25 | 23.75 | 21.25 | 23.00 | 780,915 |
2021-04-14 | 21.00 | 21.00 | 20.00 | 21.00 | 181,268 |
2021-04-13 | 21.25 | 21.25 | 21.00 | 21.00 | 537,918 |
2021-04-12 | 21.50 | 21.50 | 21.00 | 21.25 | 485,260 |
2021-04-09 | 20.00 | 21.50 | 20.00 | 21.50 | 462,547 |
2021-04-08 | 21.75 | 21.75 | 20.75 | 20.75 | 797,014 |
2021-04-07 | 21.75 | 22.00 | 21.50 | 21.50 | 341,854 |
2021-04-06 | 21.75 | 21.80 | 21.80 | 21.75 | 257,791 |
2021-04-01 | 21.75 | 21.75 | 21.75 | 21.75 | 194,927 |
2021-03-31 | 21.25 | 21.75 | 21.25 | 21.75 | 200,596 |
2021-03-30 | 20.00 | 21.25 | 20.00 | 21.25 | 2,587,112 |
2021-03-29 | 20.49 | 20.49 | 20.00 | 20.00 | 386,488 |
2021-03-26 | 20.25 | 20.00 | 19.50 | 20.00 | 446,031 |
2021-03-25 | 21.50 | 21.00 | 19.96 | 19.96 | 787,039 |
2021-03-24 | 22.50 | 22.50 | 21.50 | 21.50 | 216,788 |
2021-03-23 | 23.00 | 23.00 | 23.00 | 22.50 | 83,283 |
2021-03-22 | 23.50 | 22.90 | 22.50 | 22.50 | 139,561 |
2021-03-19 | 23.25 | 23.50 | 23.25 | 23.50 | 1,449,471 |
2021-03-18 | 22.00 | 23.00 | 23.00 | 23.00 | 782,837 |
2021-03-17 | 22.00 | 22.00 | 22.00 | 21.50 | 239,312 |
2021-03-16 | 21.75 | 22.10 | 22.10 | 21.50 | 289,831 |
2021-03-15 | 20.50 | 22.25 | 21.50 | 22.25 | 547,451 |
2021-03-12 | 20.75 | 21.00 | 20.50 | 20.50 | 523,252 |
2021-03-11 | 21.50 | 21.50 | 20.75 | 20.75 | 477,245 |
2021-03-10 | 20.75 | 20.75 | 20.00 | 20.50 | 428,961 |
2021-03-09 | 21.75 | 21.75 | 20.50 | 20.75 | 464,196 |
2021-03-08 | 21.25 | 22.00 | 20.75 | 21.75 | 744,999 |
2021-03-05 | 21.75 | 22.00 | 22.00 | 22.00 | 328,760 |
2021-03-04 | 22.75 | 22.75 | 21.75 | 21.75 | 483,127 |
2021-03-03 | 24.25 | 24.25 | 22.75 | 22.75 | 305,567 |
2021-03-02 | 24.75 | 24.50 | 24.25 | 24.25 | 857,886 |
2021-03-01 | 25.00 | 25.00 | 24.00 | 24.75 | 59,833 |
2021-02-26 | 24.75 | 24.75 | 23.80 | 24.75 | 459,326 |
2021-02-25 | 25.00 | 25.00 | 23.50 | 24.75 | 239,011 |
2021-02-24 | 24.50 | 24.50 | 23.50 | 24.00 | 435,846 |
2021-02-23 | 24.75 | 24.50 | 24.50 | 24.50 | 369,583 |
2021-02-22 | 24.75 | 25.01 | 24.50 | 24.50 | 337,386 |
2021-02-19 | 23.75 | 24.75 | 23.75 | 24.75 | 657,559 |
2021-02-18 | 23.75 | 23.20 | 23.20 | 23.75 | 774,465 |
2021-02-17 | 23.20 | 23.75 | 23.20 | 23.75 | 586,644 |
2021-02-16 | 23.00 | 23.50 | 23.00 | 23.00 | 385,439 |
2021-02-15 | 24.10 | 24.10 | 23.00 | 23.00 | 586,438 |
2021-02-12 | 24.50 | 24.50 | 24.00 | 23.50 | 368,800 |
2021-02-11 | 24.00 | 25.00 | 24.00 | 24.50 | 1,220,866 |
2021-02-10 | 24.50 | 23.75 | 23.75 | 23.75 | 423,376 |
2021-02-09 | 24.50 | 24.75 | 24.50 | 24.50 | 323,474 |
2021-02-08 | 24.75 | 24.60 | 24.25 | 24.50 | 530,464 |
2021-02-05 | 25.50 | 25.50 | 25.50 | 25.50 | 338,774 |
2021-02-04 | 25.50 | 26.00 | 25.00 | 25.00 | 208,590 |
2021-02-03 | 25.50 | 25.50 | 25.00 | 25.00 | 342,510 |
2021-02-02 | 25.50 | 25.00 | 25.00 | 25.00 | 216,980 |
2021-02-01 | 26.50 | 26.00 | 25.17 | 25.50 | 563,673 |
2021-01-29 | 25.50 | 26.50 | 24.50 | 26.50 | 611,603 |
2021-01-28 | 26.25 | 25.75 | 25.00 | 25.00 | 935,276 |
2021-01-27 | 27.50 | 27.50 | 26.00 | 26.00 | 713,185 |
2021-01-26 | 30.45 | 30.45 | 27.00 | 27.00 | 682,737 |
2021-01-25 | 29.25 | 30.38 | 29.00 | 29.00 | 516,775 |
2021-01-22 | 32.55 | 32.55 | 29.50 | 29.50 | 637,131 |
2021-01-21 | 33.00 | 30.40 | 30.40 | 31.00 | 1,585,907 |
2021-01-20 | 32.50 | 32.00 | 32.00 | 33.00 | 628,663 |
2021-01-19 | 32.50 | 32.50 | 30.50 | 30.50 | 988,381 |
2021-01-18 | 33.48 | 33.48 | 31.00 | 31.50 | 1,136,899 |
2021-01-15 | 28.13 | 32.50 | 30.50 | 32.50 | 4,142,333 |
2021-01-14 | 28.13 | 27.25 | 27.25 | 28.13 | 853,303 |
2021-01-13 | 27.50 | 28.25 | 27.25 | 28.13 | 514,332 |
2021-01-12 | 27.38 | 28.00 | 26.75 | 28.00 | 1,246,935 |
2021-01-11 | 27.38 | 26.75 | 26.75 | 27.38 | 687,093 |
2021-01-08 | 27.38 | 27.25 | 27.00 | 27.38 | 767,276 |
2021-01-07 | 25.13 | 27.50 | 25.25 | 27.50 | 1,313,881 |
2021-01-06 | 25.38 | 25.38 | 24.75 | 25.13 | 382,290 |
2021-01-05 | 24.16 | 24.75 | 24.16 | 25.38 | 182,217 |
2021-01-04 | 25.38 | 25.00 | 25.00 | 25.38 | 156,229 |
2020-12-31 | 26.64 | 26.64 | 26.64 | 25.38 | 91,464 |
2020-12-30 | 25.38 | 24.61 | 24.61 | 25.38 | 51,085 |
2020-12-29 | 25.38 | 25.38 | 25.38 | 25.38 | 144,578 |
2020-12-24 | 25.38 | 25.38 | 25.38 | 25.38 | 242,258 |
2020-12-23 | 25.38 | 25.38 | 24.75 | 25.38 | 100,589 |
2020-12-22 | 25.38 | 25.38 | 24.75 | 25.38 | 250,276 |
2020-12-21 | 26.50 | 26.50 | 25.17 | 25.38 | 1,478,916 |
2020-12-18 | 24.75 | 25.00 | 24.30 | 24.30 | 1,516,594 |
2020-12-17 | 25.88 | 25.00 | 24.75 | 24.75 | 138,275 |
2020-12-16 | 26.38 | 25.75 | 25.75 | 25.75 | 298,688 |
2020-12-15 | 25.88 | 26.25 | 25.88 | 26.25 | 192,377 |
2020-12-14 | 26.13 | 27.00 | 25.50 | 26.50 | 353,486 |
2020-12-11 | 26.13 | 26.50 | 24.81 | 26.50 | 512,717 |
2020-12-10 | 27.00 | 27.00 | 25.75 | 26.13 | 326,417 |
2020-12-09 | 27.50 | 27.50 | 26.00 | 26.25 | 1,185,282 |
2020-12-08 | 24.13 | 27.50 | 26.00 | 26.50 | 7,681,128 |
2020-12-07 | 23.75 | 24.15 | 23.25 | 23.63 | 4,776,339 |
2020-12-04 | 22.50 | 22.50 | 22.50 | 22.50 | 2,971,861 |
2020-12-03 | 22.50 | 22.20 | 22.20 | 22.20 | 194,135 |
2020-12-02 | 19.00 | 22.50 | 18.00 | 22.50 | 899,594 |
2020-12-01 | 19.95 | 19.95 | 18.50 | 18.50 | 583,959 |