Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-09 | 1.45 | 1.45 | 1.33 | 1.33 | 892,718 |
2024-05-08 | 1.45 | 1.45 | 1.45 | 1.45 | 27,174 |
2024-05-07 | 1.45 | 1.45 | 1.45 | 1.45 | 2,281 |
2024-05-06 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
2024-05-03 | 1.45 | 1.45 | 1.45 | 1.45 | 103,448 |
2024-05-02 | 1.45 | 1.45 | 1.45 | 1.45 | 5,600 |
2024-05-01 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
2024-04-30 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
2024-04-29 | 1.45 | 1.45 | 1.45 | 1.45 | 194,068 |
2024-04-26 | 1.53 | 1.53 | 1.53 | 1.53 | 0 |
2024-04-25 | 1.53 | 1.53 | 1.53 | 1.53 | 609 |
2024-04-24 | 1.53 | 1.53 | 1.53 | 1.53 | 6,563 |
2024-04-23 | 1.53 | 1.53 | 1.53 | 1.53 | 150,000 |
2024-04-22 | 1.55 | 1.55 | 1.53 | 1.53 | 184,893 |
2024-04-19 | 1.58 | 1.58 | 1.58 | 1.58 | 63,857 |
2024-04-18 | 1.60 | 1.60 | 1.60 | 1.60 | 25,773 |
2024-04-17 | 1.60 | 1.60 | 1.60 | 1.60 | 0 |
2024-04-16 | 1.60 | 1.60 | 1.60 | 1.60 | 1,672 |
2024-04-15 | 1.60 | 1.60 | 1.60 | 1.60 | 122,688 |
2024-04-12 | 1.55 | 1.60 | 1.55 | 1.60 | 755,475 |
2024-04-11 | 1.55 | 1.55 | 1.55 | 1.55 | 3,928 |
2024-04-10 | 1.53 | 1.55 | 1.53 | 1.55 | 437 |
2024-04-09 | 1.45 | 1.45 | 1.45 | 1.45 | 415,902 |
2024-04-08 | 1.48 | 1.48 | 1.45 | 1.45 | 238,069 |
2024-04-05 | 1.48 | 1.48 | 1.48 | 1.48 | 6,643 |
2024-04-04 | 1.53 | 1.55 | 1.48 | 1.48 | 606,692 |
2024-04-03 | 1.55 | 1.58 | 1.53 | 1.53 | 722,779 |
2024-04-02 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
2024-04-01 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
2024-03-29 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
2024-03-28 | 1.55 | 1.55 | 1.55 | 1.55 | 35,472 |
2024-03-27 | 1.55 | 1.55 | 1.55 | 1.55 | 33,649 |
2024-03-26 | 1.60 | 1.60 | 1.60 | 1.60 | 11,061 |
2024-03-25 | 1.60 | 1.60 | 1.60 | 1.60 | 2,417 |
2024-03-22 | 1.60 | 1.60 | 1.60 | 1.60 | 34,410 |
2024-03-21 | 1.60 | 1.60 | 1.60 | 1.60 | 0 |
2024-03-20 | 1.60 | 1.60 | 1.60 | 1.60 | 18,900 |
2024-03-19 | 1.60 | 1.60 | 1.60 | 1.60 | 2,011,061 |
2024-03-18 | 1.60 | 1.60 | 1.60 | 1.60 | 17,547 |
2024-03-15 | 1.60 | 1.60 | 1.60 | 1.60 | 0 |
2024-03-14 | 1.60 | 1.60 | 1.60 | 1.60 | 200,000 |
2024-03-13 | 1.55 | 1.60 | 1.55 | 1.60 | 37,678 |
2024-03-12 | 1.48 | 1.55 | 1.48 | 1.55 | 674,866 |
2024-03-11 | 1.40 | 1.45 | 1.40 | 1.45 | 375,719 |
2024-03-08 | 1.38 | 1.40 | 1.38 | 1.40 | 620,359 |
2024-03-07 | 1.40 | 1.40 | 1.38 | 1.38 | 1,034,667 |
2024-03-06 | 1.40 | 1.40 | 1.40 | 1.40 | 492,323 |
2024-03-05 | 1.40 | 1.40 | 1.40 | 1.40 | 572,547 |
2024-03-04 | 1.40 | 1.40 | 1.40 | 1.40 | 24,069 |
2024-03-01 | 1.33 | 1.40 | 1.33 | 1.40 | 697,316 |
2024-02-29 | 1.38 | 1.38 | 1.33 | 1.33 | 77,466 |
2024-02-28 | 1.40 | 1.40 | 1.38 | 1.38 | 73,856 |
2024-02-27 | 1.40 | 1.40 | 1.40 | 1.40 | 0 |
2024-02-26 | 1.40 | 1.40 | 1.40 | 1.40 | 9,448 |
2024-02-23 | 1.43 | 1.43 | 1.40 | 1.40 | 265,212 |
2024-02-22 | 1.43 | 1.43 | 1.43 | 1.43 | 332,799 |
2024-02-21 | 1.43 | 1.43 | 1.43 | 1.43 | 34,218 |
2024-02-20 | 1.43 | 1.43 | 1.43 | 1.43 | 262,148 |
2024-02-19 | 1.43 | 1.43 | 1.43 | 1.43 | 13,229 |
2024-02-16 | 1.43 | 1.43 | 1.43 | 1.43 | 913,650 |
2024-02-15 | 1.50 | 1.50 | 1.43 | 1.43 | 1,373,309 |
2024-02-14 | 1.50 | 1.50 | 1.50 | 1.50 | 103,582 |
2024-02-13 | 1.48 | 1.50 | 1.48 | 1.50 | 116,096 |
2024-02-12 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
2024-02-09 | 1.48 | 1.48 | 1.48 | 1.48 | 37,629 |
2024-02-08 | 1.48 | 1.48 | 1.48 | 1.48 | 115,555 |
2024-02-07 | 1.48 | 1.48 | 1.48 | 1.48 | 118,590 |
2024-02-06 | 1.48 | 1.48 | 1.48 | 1.48 | 835,679 |
2024-02-05 | 1.48 | 1.48 | 1.48 | 1.48 | 741,681 |
2024-02-02 | 1.43 | 1.48 | 1.43 | 1.48 | 122,797 |
2024-02-01 | 1.43 | 1.43 | 1.43 | 1.43 | 322 |
2024-01-31 | 1.43 | 1.43 | 1.43 | 1.43 | 235,687 |
2024-01-30 | 1.43 | 1.43 | 1.43 | 1.43 | 36,096 |
2024-01-29 | 1.43 | 1.43 | 1.43 | 1.43 | 77,617 |
2024-01-26 | 1.43 | 1.43 | 1.43 | 1.43 | 201,653 |
2024-01-25 | 1.45 | 1.45 | 1.43 | 1.43 | 1,547,444 |
2024-01-24 | 1.45 | 1.50 | 1.45 | 1.50 | 10,531 |
2024-01-23 | 1.48 | 1.53 | 1.48 | 1.53 | 104,999 |
2024-01-22 | 1.53 | 1.53 | 1.48 | 1.48 | 51,315 |
2024-01-19 | 1.53 | 1.53 | 1.53 | 1.53 | 288,789 |
2024-01-18 | 1.50 | 1.53 | 1.50 | 1.53 | 94,063 |
2024-01-17 | 1.53 | 1.53 | 1.53 | 1.53 | 231,548 |
2024-01-16 | 1.53 | 1.53 | 1.53 | 1.53 | 383,412 |
2024-01-15 | 1.55 | 1.55 | 1.53 | 1.53 | 480,207 |
2024-01-12 | 1.55 | 1.55 | 1.55 | 1.55 | 956,152 |
2024-01-11 | 1.55 | 1.55 | 1.55 | 1.55 | 237,434 |
2024-01-10 | 1.55 | 1.55 | 1.55 | 1.55 | 430,552 |
2024-01-09 | 1.55 | 1.55 | 1.55 | 1.55 | 614,325 |
2024-01-08 | 1.53 | 1.55 | 1.53 | 1.55 | 614,433 |
2024-01-05 | 1.53 | 1.53 | 1.53 | 1.53 | 245,230 |
2024-01-04 | 1.53 | 1.53 | 1.53 | 1.53 | 104,146 |
2024-01-03 | 1.53 | 1.55 | 1.53 | 1.53 | 75,000 |
2024-01-02 | 1.53 | 1.53 | 1.53 | 1.53 | 657 |
2024-01-01 | 1.53 | 1.53 | 1.53 | 1.53 | 0 |
2023-12-29 | 1.53 | 1.53 | 1.53 | 1.53 | 1,856,555 |
2023-12-28 | 1.53 | 1.53 | 1.53 | 1.53 | 734,807 |
2023-12-27 | 1.55 | 1.55 | 1.53 | 1.53 | 50,000 |
2023-12-26 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
2023-12-25 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
2023-12-22 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
2023-12-21 | 1.55 | 1.55 | 1.55 | 1.55 | 848,184 |
2023-12-20 | 1.53 | 1.55 | 1.53 | 1.55 | 205,122 |
2023-12-19 | 1.50 | 1.50 | 1.48 | 1.50 | 1,647,398 |
2023-12-18 | 1.55 | 1.55 | 1.50 | 1.50 | 2,595,014 |
2023-12-15 | 1.48 | 1.55 | 1.43 | 1.55 | 8,189,197 |
2023-12-14 | 1.35 | 1.35 | 1.35 | 1.35 | 50,737 |
2023-12-13 | 1.40 | 1.40 | 1.13 | 1.35 | 3,064,615 |
2023-12-12 | 1.53 | 1.53 | 1.48 | 1.48 | 1,052,892 |
2023-12-11 | 1.60 | 1.60 | 1.53 | 1.53 | 2,626,108 |
2023-12-08 | 1.65 | 1.70 | 1.53 | 1.60 | 5,807,485 |
2023-12-07 | 2.65 | 2.65 | 1.63 | 1.65 | 35,734,810 |
2023-12-06 | 3.25 | 3.25 | 3.20 | 3.20 | 1,228,790 |
2023-12-05 | 2.85 | 3.20 | 2.85 | 3.20 | 3,625,979 |
2023-12-04 | 3.05 | 3.05 | 2.85 | 2.85 | 924,971 |
2023-12-01 | 3.35 | 3.35 | 3.05 | 3.05 | 2,310,455 |
2023-11-30 | 3.25 | 3.75 | 3.25 | 3.35 | 6,030,292 |
2023-11-29 | 2.85 | 3.30 | 2.85 | 3.25 | 3,864,174 |
2023-11-28 | 3.00 | 2.70 | 2.70 | 2.70 | 2,522,198 |
2023-11-27 | 2.45 | 3.10 | 2.45 | 2.95 | 5,060,202 |
2023-11-24 | 2.45 | 2.45 | 2.45 | 2.45 | 295,753 |
2023-11-23 | 2.50 | 2.50 | 2.45 | 2.45 | 430,000 |
2023-11-22 | 2.50 | 2.75 | 2.50 | 2.50 | 2,448,626 |
2023-11-21 | 2.10 | 2.55 | 2.10 | 2.35 | 3,847,674 |
2023-11-20 | 2.05 | 2.10 | 2.05 | 2.10 | 622,560 |
2023-11-17 | 2.10 | 2.10 | 2.05 | 2.05 | 161,562 |
2023-11-16 | 2.10 | 2.10 | 2.10 | 2.10 | 382,285 |
2023-11-15 | 2.15 | 2.15 | 2.10 | 2.10 | 251,952 |
2023-11-14 | 2.20 | 2.20 | 2.20 | 2.20 | 282,633 |
2023-11-13 | 2.30 | 2.30 | 2.20 | 2.20 | 844,717 |
2023-11-10 | 2.25 | 2.30 | 2.25 | 2.30 | 1,129,476 |
2023-11-09 | 2.15 | 2.25 | 2.15 | 2.25 | 540,258 |
2023-11-08 | 2.10 | 2.15 | 2.10 | 2.15 | 193,701 |
2023-11-07 | 2.10 | 2.10 | 2.10 | 2.10 | 231,072 |
2023-11-06 | 1.88 | 2.30 | 1.88 | 2.10 | 820,582 |
2023-11-03 | 1.93 | 1.90 | 1.80 | 1.88 | 1,892,917 |
2023-11-02 | 1.73 | 2.00 | 1.73 | 1.93 | 2,993,290 |
2023-11-01 | 1.75 | 1.75 | 1.73 | 1.73 | 101,072 |
2023-10-31 | 1.85 | 1.85 | 1.75 | 1.75 | 44,835 |
2023-10-30 | 1.85 | 1.85 | 1.85 | 1.85 | 5,775 |
2023-10-27 | 1.90 | 1.90 | 1.85 | 1.85 | 102,971 |
2023-10-26 | 1.85 | 1.90 | 1.85 | 1.90 | 832,932 |
2023-10-25 | 1.85 | 1.85 | 1.85 | 1.85 | 265,789 |
2023-10-24 | 1.73 | 1.85 | 1.73 | 1.85 | 1,212,500 |
2023-10-23 | 1.75 | 1.75 | 1.73 | 1.73 | 308,118 |
2023-10-20 | 1.80 | 1.80 | 1.75 | 1.75 | 294,514 |
2023-10-19 | 1.80 | 1.80 | 1.80 | 1.80 | 40,840 |
2023-10-18 | 1.80 | 1.80 | 1.80 | 1.80 | 81,259 |
2023-10-17 | 1.75 | 1.80 | 1.75 | 1.80 | 178,593 |
2023-10-16 | 1.80 | 1.80 | 1.75 | 1.75 | 182,819 |
2023-10-13 | 1.90 | 1.90 | 1.85 | 1.85 | 857,950 |
2023-10-12 | 1.90 | 1.90 | 1.90 | 1.90 | 89,897 |
2023-10-11 | 2.00 | 2.05 | 1.95 | 1.95 | 86,722 |
2023-10-10 | 2.10 | 2.10 | 2.10 | 2.10 | 51,356 |
2023-10-09 | 2.10 | 2.10 | 2.10 | 2.10 | 483,122 |
2023-10-06 | 2.00 | 2.10 | 2.00 | 2.10 | 412,687 |
2023-10-05 | 1.90 | 1.90 | 1.90 | 1.90 | 1,762,516 |
2023-10-04 | 1.90 | 1.90 | 1.90 | 1.90 | 266,304 |
2023-10-03 | 2.00 | 2.00 | 1.90 | 1.90 | 475,184 |
2023-10-02 | 2.15 | 2.15 | 2.00 | 2.00 | 1,122,085 |
2023-09-29 | 2.25 | 2.25 | 2.15 | 2.15 | 1,456,720 |
2023-09-28 | 2.35 | 2.35 | 2.35 | 2.35 | 25,310 |
2023-09-27 | 2.35 | 2.35 | 2.35 | 2.35 | 410,110 |
2023-09-26 | 2.35 | 2.35 | 2.35 | 2.35 | 150,000 |
2023-09-25 | 2.35 | 2.35 | 2.35 | 2.35 | 387,892 |
2023-09-22 | 2.35 | 2.35 | 2.35 | 2.35 | 301,081 |
2023-09-21 | 2.40 | 2.40 | 2.35 | 2.35 | 112,600 |
2023-09-20 | 2.40 | 2.40 | 2.40 | 2.40 | 44,161 |
2023-09-19 | 2.45 | 2.45 | 2.40 | 2.40 | 217,230 |
2023-09-18 | 2.55 | 2.55 | 2.45 | 2.45 | 327,732 |
2023-09-15 | 2.55 | 2.55 | 2.55 | 2.55 | 332,259 |
2023-09-14 | 2.60 | 2.60 | 2.60 | 2.60 | 344,242 |
2023-09-13 | 2.65 | 2.65 | 2.60 | 2.60 | 288,739 |
2023-09-12 | 2.70 | 2.70 | 2.70 | 2.70 | 29,428 |
2023-09-11 | 2.90 | 2.90 | 2.60 | 2.70 | 2,696,993 |
2023-09-08 | 2.60 | 2.90 | 2.60 | 2.90 | 381,560 |
2023-09-07 | 2.45 | 2.65 | 2.45 | 2.60 | 676,543 |
2023-09-06 | 2.45 | 2.45 | 2.45 | 2.45 | 905,036 |
2023-09-05 | 2.45 | 2.50 | 2.45 | 2.45 | 1,016,211 |
2023-09-04 | 2.35 | 2.45 | 2.35 | 2.45 | 736,836 |
2023-09-01 | 2.45 | 2.45 | 2.35 | 2.35 | 185,246 |
2023-08-31 | 2.60 | 2.60 | 2.45 | 2.45 | 867,800 |
2023-08-30 | 2.40 | 2.65 | 2.40 | 2.60 | 2,415,221 |
2023-08-29 | 2.20 | 2.45 | 2.20 | 2.40 | 3,257,408 |
2023-08-28 | 2.20 | 2.20 | 2.20 | 2.20 | 0 |
2023-08-25 | 2.10 | 2.25 | 2.10 | 2.20 | 1,633,470 |
2023-08-24 | 1.90 | 2.10 | 1.90 | 2.10 | 612,893 |
2023-08-23 | 1.80 | 1.85 | 1.80 | 1.85 | 1,637,184 |
2023-08-22 | 1.90 | 1.90 | 1.85 | 1.85 | 1,459,049 |
2023-08-21 | 1.90 | 1.90 | 1.90 | 1.90 | 250,000 |
2023-08-18 | 1.95 | 1.95 | 1.75 | 1.90 | 4,599,920 |
2023-08-17 | 2.10 | 2.10 | 2.05 | 2.05 | 93,024 |
2023-08-16 | 2.10 | 2.10 | 2.10 | 2.10 | 2,131,277 |
2023-08-15 | 1.95 | 2.15 | 1.95 | 2.15 | 1,895,050 |
2023-08-14 | 2.05 | 2.05 | 1.80 | 1.95 | 2,171,249 |
2023-08-11 | 2.10 | 2.10 | 2.05 | 2.05 | 278,740 |
2023-08-10 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2023-08-09 | 2.15 | 2.15 | 2.10 | 2.10 | 238,000 |
2023-08-08 | 2.10 | 2.15 | 2.10 | 2.15 | 561,440 |
2023-08-07 | 1.90 | 2.10 | 1.90 | 2.10 | 2,696,355 |
2023-08-04 | 1.90 | 1.90 | 1.90 | 1.90 | 60,106 |
2023-08-03 | 1.95 | 2.00 | 1.85 | 1.90 | 2,209,295 |
2023-08-02 | 1.90 | 2.15 | 1.90 | 2.00 | 3,638,130 |
2023-08-01 | 1.75 | 1.80 | 1.65 | 1.80 | 1,769,863 |
2023-07-31 | 1.90 | 1.90 | 1.78 | 1.78 | 502,739 |
2023-07-28 | 1.95 | 1.95 | 1.90 | 1.90 | 1,083,970 |
2023-07-27 | 1.95 | 1.95 | 1.95 | 1.95 | 228,390 |
2023-07-26 | 2.00 | 2.00 | 1.95 | 1.95 | 382,920 |
2023-07-25 | 1.95 | 2.05 | 1.95 | 2.05 | 1,975,042 |
2023-07-24 | 2.25 | 2.25 | 2.05 | 2.05 | 1,381,645 |
2023-07-21 | 2.20 | 2.30 | 2.20 | 2.30 | 761,136 |
2023-07-20 | 2.15 | 2.20 | 2.15 | 2.20 | 126,078 |
2023-07-19 | 2.35 | 2.35 | 2.15 | 2.15 | 1,233,766 |
2023-07-18 | 2.50 | 2.50 | 2.40 | 2.40 | 268,838 |
2023-07-17 | 2.50 | 2.50 | 2.45 | 2.50 | 660,883 |
2023-07-14 | 2.50 | 2.50 | 2.50 | 2.50 | 162,723 |
2023-07-13 | 2.65 | 2.65 | 2.55 | 2.55 | 520,499 |
2023-07-12 | 2.65 | 2.65 | 2.65 | 2.65 | 432,399 |
2023-07-11 | 2.45 | 2.65 | 2.45 | 2.65 | 1,706,785 |
2023-07-10 | 2.60 | 2.60 | 2.45 | 2.45 | 631,105 |
2023-07-07 | 2.60 | 2.60 | 2.60 | 2.60 | 1,139,700 |
2023-07-06 | 2.80 | 2.80 | 2.60 | 2.60 | 965,382 |
2023-07-05 | 2.65 | 2.80 | 2.65 | 2.80 | 1,279,727 |
2023-07-04 | 2.50 | 2.80 | 2.45 | 2.65 | 5,864,031 |
2023-07-03 | 2.10 | 2.70 | 2.10 | 2.55 | 2,961,347 |
2023-06-30 | 1.98 | 2.10 | 1.98 | 2.10 | 2,404,146 |
2023-06-29 | 2.03 | 2.03 | 1.98 | 1.98 | 0 |
2023-06-28 | 1.98 | 1.98 | 1.98 | 1.98 | 1,290,114 |
2023-06-27 | 2.05 | 2.05 | 1.85 | 1.98 | 1,895,214 |
2023-06-26 | 2.05 | 2.05 | 2.05 | 2.05 | 20,250 |
2023-06-23 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2023-06-22 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
2023-06-21 | 2.05 | 2.05 | 2.05 | 2.05 | 165,000 |
2023-06-20 | 2.15 | 2.15 | 2.05 | 2.05 | 403,930 |
2023-06-19 | 2.30 | 2.30 | 2.15 | 2.15 | 491,854 |
2023-06-16 | 2.30 | 2.30 | 2.30 | 2.30 | 939,811 |
2023-06-15 | 2.30 | 2.30 | 2.30 | 2.30 | 1,243,405 |
2023-06-14 | 2.40 | 2.40 | 2.30 | 2.30 | 113,078 |
2023-06-13 | 2.20 | 2.40 | 2.20 | 2.40 | 1,768,192 |
2023-06-12 | 2.20 | 2.20 | 2.20 | 2.20 | 199,066 |
2023-06-09 | 2.20 | 2.20 | 2.20 | 2.20 | 150,724 |
2023-06-08 | 2.15 | 2.20 | 2.15 | 2.20 | 1,352,969 |
2023-06-07 | 2.25 | 2.25 | 2.15 | 2.15 | 1,014,209 |
2023-06-06 | 2.40 | 2.40 | 2.30 | 2.30 | 1,164,708 |
2023-06-05 | 2.25 | 2.40 | 2.25 | 2.40 | 1,121,521 |
2023-06-02 | 2.25 | 2.25 | 2.25 | 2.25 | 109,090 |
2023-06-01 | 2.25 | 2.25 | 2.25 | 2.25 | 200,503 |
2023-05-31 | 2.35 | 2.35 | 2.25 | 2.25 | 428,100 |
2023-05-30 | 2.35 | 2.35 | 2.35 | 2.35 | 921 |
2023-05-29 | 2.35 | 2.35 | 2.35 | 2.35 | 0 |
2023-05-26 | 2.35 | 2.35 | 2.35 | 2.35 | 72,496 |
2023-05-25 | 2.35 | 2.35 | 2.35 | 2.35 | 188,822 |
2023-05-24 | 2.40 | 2.40 | 2.35 | 2.35 | 251,691 |
2023-05-23 | 2.35 | 2.45 | 2.35 | 2.35 | 1,791,931 |
2023-05-22 | 2.55 | 2.55 | 2.35 | 2.40 | 4,073,192 |
2023-05-19 | 2.65 | 2.65 | 2.55 | 2.55 | 912,626 |
2023-05-18 | 2.65 | 2.65 | 2.65 | 2.65 | 1,272,697 |
2023-05-17 | 2.65 | 2.65 | 2.65 | 2.65 | 17,876 |
2023-05-16 | 2.85 | 2.85 | 2.75 | 2.75 | 524,773 |
2023-05-15 | 3.05 | 3.05 | 2.85 | 2.85 | 263,189 |
2023-05-12 | 3.05 | 3.05 | 3.05 | 3.05 | 368,582 |
2023-05-11 | 3.05 | 3.05 | 3.05 | 3.05 | 73,990 |
2023-05-10 | 3.10 | 3.10 | 3.05 | 3.05 | 1,166,964 |
2023-05-09 | 3.05 | 3.10 | 2.90 | 3.10 | 1,704,949 |
2023-05-08 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2023-05-05 | 3.25 | 3.25 | 3.05 | 3.05 | 836,755 |
2023-05-04 | 3.30 | 3.35 | 3.20 | 3.25 | 1,469,261 |
2023-05-03 | 3.35 | 3.35 | 3.30 | 3.30 | 0 |
2023-05-02 | 3.15 | 3.40 | 3.15 | 3.35 | 1,071,415 |
2023-05-01 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2023-04-28 | 3.25 | 3.25 | 3.15 | 3.15 | 384,475 |
2023-04-27 | 3.40 | 3.40 | 3.35 | 3.35 | 25,633 |
2023-04-26 | 3.50 | 3.50 | 3.40 | 3.40 | 1,143,459 |
2023-04-25 | 3.55 | 3.55 | 3.40 | 3.50 | 729,970 |
2023-04-24 | 3.55 | 3.55 | 3.55 | 3.55 | 21,000 |
2023-04-21 | 3.90 | 3.90 | 3.55 | 3.55 | 700,000 |
2023-04-20 | 3.60 | 3.95 | 3.60 | 3.90 | 1,689,452 |
2023-04-19 | 3.60 | 3.60 | 3.60 | 3.60 | 586,552 |
2023-04-18 | 3.55 | 3.60 | 3.55 | 3.60 | 345,002 |
2023-04-17 | 3.55 | 3.55 | 3.55 | 3.55 | 228,973 |
2023-04-14 | 3.50 | 3.65 | 3.45 | 3.55 | 2,381,977 |
2023-04-13 | 3.20 | 3.60 | 3.20 | 3.35 | 2,925,364 |
2023-04-12 | 3.15 | 3.25 | 3.15 | 3.25 | 166,286 |
2023-04-11 | 3.45 | 3.45 | 3.10 | 3.15 | 2,042,752 |
2023-04-10 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
2023-04-07 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
2023-04-06 | 3.50 | 3.50 | 3.50 | 3.50 | 537,251 |
2023-04-05 | 3.60 | 3.60 | 3.50 | 3.50 | 442,048 |
2023-04-04 | 3.20 | 3.75 | 3.20 | 3.60 | 1,698,271 |
2023-04-03 | 3.20 | 3.30 | 3.05 | 3.20 | 4,436,638 |
2023-03-31 | 2.95 | 3.30 | 2.95 | 3.20 | 4,869,684 |
2023-03-30 | 3.05 | 3.05 | 2.95 | 3.00 | 638,997 |
2023-03-29 | 3.05 | 3.05 | 3.05 | 3.05 | 188,055 |
2023-03-28 | 3.20 | 3.20 | 3.05 | 3.05 | 660,584 |
2023-03-27 | 3.15 | 3.20 | 3.15 | 3.20 | 347,047 |
2023-03-24 | 3.30 | 3.40 | 3.15 | 3.15 | 2,437,020 |
2023-03-23 | 3.10 | 3.30 | 3.05 | 3.20 | 3,403,717 |
2023-03-22 | 3.55 | 3.55 | 3.05 | 3.10 | 8,758,785 |
2023-03-21 | 3.85 | 3.85 | 3.60 | 3.60 | 1,343,020 |
2023-03-20 | 4.15 | 4.15 | 3.85 | 3.95 | 937,571 |
2023-03-17 | 3.85 | 4.20 | 3.85 | 4.15 | 2,020,280 |
2023-03-16 | 3.65 | 4.05 | 3.65 | 3.85 | 1,746,115 |
2023-03-15 | 3.60 | 4.10 | 3.60 | 3.65 | 3,640,534 |
2023-03-14 | 3.85 | 3.85 | 3.60 | 3.60 | 329,542 |
2023-03-13 | 3.85 | 3.85 | 3.85 | 3.85 | 40,402 |
2023-03-10 | 3.85 | 3.85 | 3.85 | 3.85 | 325 |
2023-03-09 | 3.85 | 3.85 | 3.85 | 3.85 | 495,085 |
2023-03-08 | 3.85 | 3.85 | 3.85 | 3.85 | 30,000 |
2023-03-07 | 3.95 | 3.95 | 3.85 | 3.85 | 54,144 |
2023-03-06 | 3.95 | 3.95 | 3.95 | 3.95 | 124,386 |
2023-03-03 | 4.10 | 4.10 | 4.05 | 4.05 | 37,652 |
2023-03-02 | 4.10 | 4.10 | 4.10 | 4.10 | 15,528 |
2023-03-01 | 4.10 | 4.10 | 4.10 | 4.10 | 4,235 |
2023-02-28 | 4.15 | 4.15 | 4.15 | 4.15 | 9,196 |
2023-02-27 | 4.15 | 4.15 | 4.15 | 4.15 | 53,452 |
2023-02-24 | 4.15 | 4.15 | 4.15 | 4.15 | 55,952 |
2023-02-23 | 4.15 | 4.15 | 4.15 | 4.15 | 160,679 |
2023-02-22 | 4.25 | 4.25 | 4.15 | 4.20 | 282,864 |
2023-02-21 | 4.25 | 4.25 | 4.25 | 4.25 | 8,007 |
2023-02-20 | 4.35 | 4.35 | 4.25 | 4.25 | 416,171 |
2023-02-17 | 4.45 | 4.45 | 4.45 | 4.45 | 8,500 |
2023-02-16 | 4.45 | 4.45 | 4.45 | 4.45 | 8,304 |
2023-02-15 | 4.45 | 4.45 | 4.45 | 4.45 | 176,735 |
2023-02-14 | 4.45 | 4.45 | 4.45 | 4.45 | 280,120 |
2023-02-13 | 4.55 | 4.55 | 4.45 | 4.45 | 890,567 |
2023-02-10 | 4.55 | 4.55 | 4.55 | 4.55 | 667,282 |
2023-02-09 | 4.55 | 4.55 | 4.55 | 4.55 | 202,054 |
2023-02-08 | 4.65 | 4.65 | 4.55 | 4.60 | 583,439 |
2023-02-07 | 4.65 | 4.65 | 4.65 | 4.65 | 129,000 |
2023-02-06 | 4.80 | 4.80 | 4.65 | 4.65 | 566,194 |
2023-02-03 | 4.55 | 4.80 | 4.55 | 4.80 | 1,465,823 |
2023-02-02 | 4.65 | 5.13 | 4.55 | 4.55 | 1,919,747 |
2023-02-01 | 4.65 | 4.65 | 4.65 | 4.65 | 461,412 |
2023-01-31 | 5.13 | 5.13 | 4.55 | 4.65 | 1,487,944 |
2023-01-30 | 5.13 | 5.13 | 5.13 | 5.13 | 365,717 |
2023-01-27 | 5.38 | 5.38 | 5.13 | 5.13 | 83,323 |
2023-01-26 | 5.63 | 5.63 | 5.38 | 5.38 | 50,139 |
2023-01-25 | 5.63 | 5.63 | 5.63 | 5.63 | 109,500 |
2023-01-24 | 5.88 | 5.88 | 5.88 | 5.88 | 45,837 |
2023-01-23 | 5.88 | 5.88 | 5.88 | 5.88 | 132,695 |
2023-01-20 | 5.88 | 5.88 | 5.88 | 5.88 | 89,569 |
2023-01-19 | 5.88 | 5.88 | 5.88 | 5.88 | 11,014 |
2023-01-18 | 6.00 | 6.00 | 5.88 | 5.88 | 53,110 |
2023-01-17 | 6.13 | 6.13 | 6.00 | 6.00 | 126,439 |
2023-01-16 | 6.25 | 6.25 | 6.13 | 6.13 | 2,288 |
2023-01-13 | 6.00 | 6.25 | 6.00 | 6.25 | 383,301 |
2023-01-12 | 5.88 | 6.00 | 5.88 | 6.00 | 318,413 |
2023-01-11 | 5.88 | 5.88 | 5.88 | 5.88 | 219,953 |
2023-01-10 | 6.13 | 6.13 | 5.88 | 5.88 | 74,569 |
2023-01-09 | 5.88 | 6.13 | 5.88 | 6.13 | 314,491 |
2023-01-06 | 6.00 | 6.15 | 6.15 | 6.15 | 123,968 |
2023-01-05 | 5.63 | 6.00 | 5.63 | 6.00 | 624,728 |
2023-01-04 | 5.63 | 5.63 | 5.63 | 5.63 | 244,454 |
2023-01-03 | 5.88 | 5.88 | 5.88 | 5.88 | 176,848 |
2023-01-02 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
2022-12-30 | 6.13 | 6.13 | 5.88 | 5.88 | 161,511 |
2022-12-29 | 5.63 | 6.13 | 5.63 | 6.13 | 482,512 |
2022-12-28 | 6.00 | 6.00 | 5.63 | 5.63 | 70,000 |
2022-12-27 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
2022-12-26 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
2022-12-23 | 5.88 | 5.88 | 5.88 | 5.88 | 36,231 |
2022-12-22 | 5.63 | 5.88 | 5.63 | 5.88 | 593,765 |
2022-12-21 | 5.63 | 5.63 | 5.63 | 5.63 | 127,575 |
2022-12-20 | 5.75 | 5.75 | 5.63 | 5.63 | 300,500 |
2022-12-19 | 5.75 | 5.75 | 5.75 | 5.75 | 304,983 |
2022-12-16 | 6.00 | 6.00 | 5.75 | 5.75 | 109,095 |
2022-12-15 | 6.25 | 6.25 | 6.00 | 6.00 | 352,633 |
2022-12-14 | 6.25 | 6.25 | 6.25 | 6.25 | 255,965 |
2022-12-13 | 6.25 | 6.25 | 6.13 | 6.25 | 116,064 |
2022-12-12 | 6.25 | 6.25 | 6.25 | 6.25 | 62,146 |
2022-12-09 | 6.75 | 6.75 | 6.25 | 6.25 | 234,156 |
2022-12-08 | 6.75 | 6.75 | 6.75 | 6.75 | 85,314 |
2022-12-07 | 6.75 | 6.75 | 6.75 | 6.75 | 11,878 |
2022-12-06 | 6.55 | 6.55 | 6.55 | 6.75 | 108,771 |
2022-12-05 | 6.75 | 6.75 | 6.75 | 6.75 | 223,605 |
2022-12-02 | 6.75 | 6.75 | 6.75 | 6.75 | 14,942 |
2022-12-01 | 6.75 | 6.75 | 6.75 | 6.75 | 695,864 |
2022-11-30 | 6.63 | 6.75 | 6.38 | 6.75 | 426,597 |
2022-11-29 | 6.88 | 6.88 | 6.25 | 6.63 | 1,056,944 |
2022-11-28 | 6.88 | 6.88 | 6.63 | 6.88 | 871,442 |
2022-11-25 | 7.25 | 7.38 | 7.13 | 7.13 | 1,862,986 |
2022-11-24 | 7.38 | 7.38 | 7.00 | 7.25 | 1,141,585 |
2022-11-23 | 7.38 | 7.38 | 7.38 | 7.38 | 234,257 |
2022-11-22 | 7.38 | 7.38 | 7.38 | 7.38 | 25,329 |
2022-11-21 | 7.38 | 7.38 | 7.38 | 7.38 | 204,735 |
2022-11-18 | 7.63 | 7.75 | 7.35 | 7.38 | 184,399 |
2022-11-17 | 7.50 | 7.75 | 7.50 | 7.75 | 413,319 |
2022-11-16 | 7.50 | 7.50 | 7.38 | 7.38 | 238,807 |
2022-11-15 | 7.75 | 7.75 | 7.63 | 7.63 | 101,788 |
2022-11-14 | 6.75 | 7.63 | 6.75 | 7.63 | 170,593 |
2022-11-11 | 6.75 | 6.75 | 6.75 | 6.75 | 175,528 |
2022-11-10 | 6.75 | 6.75 | 6.75 | 6.75 | 139,385 |
2022-11-09 | 7.13 | 7.13 | 6.75 | 6.75 | 2,685 |
2022-11-08 | 7.13 | 7.13 | 7.13 | 7.13 | 208,762 |
2022-11-07 | 6.90 | 7.13 | 6.90 | 7.13 | 21,006 |
2022-11-04 | 6.88 | 7.25 | 6.88 | 7.13 | 506,859 |
2022-11-03 | 6.75 | 6.88 | 6.75 | 6.88 | 271,800 |
2022-11-02 | 6.38 | 6.38 | 6.38 | 6.38 | 239,370 |
2022-11-01 | 6.25 | 6.25 | 6.25 | 6.25 | 50,512 |
2022-10-31 | 6.60 | 6.60 | 6.25 | 6.25 | 286,389 |
2022-10-28 | 6.63 | 6.63 | 6.60 | 6.60 | 66,740 |
2022-10-27 | 6.63 | 6.63 | 6.63 | 6.63 | 52,337 |
2022-10-26 | 7.25 | 7.25 | 6.75 | 6.88 | 582,770 |
2022-10-25 | 7.38 | 7.38 | 7.25 | 7.25 | 49,949 |
2022-10-24 | 7.38 | 7.38 | 7.38 | 7.38 | 1,244 |
2022-10-21 | 7.38 | 7.38 | 7.38 | 7.38 | 195,598 |
2022-10-20 | 7.63 | 7.63 | 7.63 | 7.63 | 2,708 |
2022-10-19 | 7.75 | 7.75 | 7.63 | 7.63 | 172,583 |
2022-10-18 | 7.00 | 7.75 | 7.25 | 7.75 | 364,417 |
2022-10-17 | 7.25 | 7.25 | 7.00 | 7.00 | 878,516 |
2022-10-14 | 7.15 | 7.50 | 7.15 | 7.38 | 396,173 |
2022-10-13 | 7.15 | 7.15 | 7.15 | 7.15 | 13,778 |
2022-10-12 | 7.15 | 7.15 | 7.15 | 7.15 | 13,785 |
2022-10-11 | 7.15 | 7.15 | 7.15 | 7.15 | 1,280 |
2022-10-10 | 7.25 | 7.25 | 7.00 | 7.15 | 7,754 |
2022-10-07 | 7.25 | 7.25 | 7.25 | 7.25 | 14,056 |
2022-10-06 | 7.25 | 7.25 | 7.25 | 7.25 | 60,000 |
2022-10-05 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2022-10-04 | 6.88 | 7.25 | 6.75 | 7.25 | 461,483 |
2022-10-03 | 6.25 | 6.88 | 6.25 | 6.88 | 271,428 |
2022-09-30 | 6.50 | 6.50 | 6.25 | 6.25 | 124,301 |
2022-09-29 | 6.75 | 6.75 | 6.75 | 6.75 | 312 |
2022-09-28 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
2022-09-27 | 6.75 | 6.75 | 6.75 | 6.75 | 46,819 |
2022-09-26 | 6.75 | 6.75 | 6.75 | 6.75 | 10,416 |
2022-09-23 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
2022-09-22 | 6.75 | 6.75 | 6.00 | 6.75 | 0 |
2022-09-21 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
2022-09-20 | 6.75 | 6.75 | 6.00 | 6.75 | 17,785 |
2022-09-19 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
2022-09-16 | 6.75 | 6.75 | 6.75 | 6.75 | 200,439 |
2022-09-15 | 6.75 | 6.75 | 6.75 | 6.75 | 3,035 |
2022-09-14 | 6.75 | 6.75 | 6.75 | 6.75 | 6,509 |
2022-09-13 | 6.75 | 6.75 | 6.75 | 6.75 | 75,779 |
2022-09-12 | 6.50 | 6.50 | 6.50 | 6.50 | 14,941 |
2022-09-09 | 6.50 | 6.50 | 6.50 | 6.50 | 22,432 |
2022-09-08 | 7.00 | 7.00 | 6.88 | 6.88 | 468 |
2022-09-07 | 7.00 | 7.00 | 7.00 | 7.00 | 65,346 |
2022-09-06 | 7.00 | 7.00 | 7.00 | 7.00 | 6,072 |
2022-09-05 | 7.00 | 7.00 | 7.00 | 7.00 | 20,415 |
2022-09-02 | 7.00 | 7.00 | 7.00 | 7.00 | 22,000 |
2022-09-01 | 7.00 | 7.00 | 7.00 | 7.00 | 3,213 |
2022-08-31 | 7.00 | 7.00 | 7.00 | 7.00 | 34,320 |
2022-08-30 | 7.00 | 7.00 | 7.00 | 7.00 | 6,868 |
2022-08-29 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
2022-08-26 | 7.00 | 7.00 | 7.00 | 7.00 | 4,345 |
2022-08-25 | 7.00 | 7.00 | 7.00 | 7.00 | 4,179 |
2022-08-24 | 7.25 | 7.25 | 7.00 | 7.00 | 19,905 |
2022-08-23 | 7.25 | 7.25 | 7.25 | 7.25 | 8,487 |
2022-08-22 | 7.25 | 7.25 | 7.00 | 7.25 | 13,192 |
2022-08-19 | 7.25 | 7.25 | 7.00 | 7.25 | 456 |
2022-08-18 | 7.00 | 7.00 | 7.00 | 7.00 | 67,486 |
2022-08-17 | 6.75 | 7.00 | 6.75 | 7.00 | 7,500 |
2022-08-16 | 6.75 | 6.75 | 6.50 | 6.50 | 138,123 |
2022-08-15 | 7.25 | 7.25 | 6.75 | 6.75 | 207,228 |
2022-08-12 | 7.75 | 7.75 | 7.50 | 7.75 | 1,607 |
2022-08-11 | 7.75 | 7.75 | 7.75 | 7.75 | 66,978 |
2022-08-10 | 7.75 | 7.75 | 7.75 | 7.75 | 100,000 |
2022-08-09 | 7.75 | 7.75 | 7.75 | 7.75 | 14,273 |
2022-08-08 | 7.75 | 7.75 | 7.75 | 7.75 | 19,273 |
2022-08-05 | 7.75 | 7.75 | 7.75 | 7.75 | 1,521 |
2022-08-04 | 7.75 | 7.75 | 7.75 | 7.75 | 31,085 |
2022-08-03 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
2022-08-02 | 7.75 | 7.75 | 7.75 | 7.75 | 11,291 |
2022-08-01 | 7.50 | 7.75 | 7.00 | 7.75 | 86,641 |
2022-07-29 | 7.25 | 7.75 | 7.25 | 7.75 | 64,000 |
2022-07-28 | 7.25 | 7.25 | 7.25 | 7.25 | 17,006 |
2022-07-27 | 7.25 | 7.25 | 7.25 | 7.25 | 47,089 |
2022-07-26 | 7.25 | 7.25 | 7.25 | 7.25 | 117,244 |
2022-07-25 | 7.25 | 7.25 | 7.25 | 7.25 | 20,668 |
2022-07-22 | 7.25 | 7.25 | 7.25 | 7.25 | 4,940 |
2022-07-21 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2022-07-20 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2022-07-19 | 7.25 | 7.25 | 7.25 | 7.25 | 4,102 |
2022-07-18 | 7.25 | 7.25 | 7.25 | 7.25 | 4,459 |
2022-07-15 | 7.25 | 7.25 | 7.25 | 7.25 | 1,401 |
2022-07-14 | 7.75 | 7.75 | 7.50 | 7.50 | 51,811 |
2022-07-13 | 7.75 | 7.75 | 7.75 | 7.75 | 37,902 |
2022-07-12 | 7.75 | 7.75 | 7.75 | 7.75 | 4,523 |
2022-07-11 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
2022-07-08 | 7.75 | 7.75 | 7.75 | 7.75 | 6,750 |
2022-07-07 | 7.75 | 7.75 | 7.75 | 7.75 | 4,735 |
2022-07-06 | 7.75 | 7.75 | 7.75 | 7.75 | 7,745 |
2022-07-05 | 7.80 | 7.80 | 7.75 | 7.75 | 63,593 |
2022-07-04 | 8.25 | 8.25 | 7.80 | 7.80 | 22,015 |
2022-07-01 | 8.25 | 8.25 | 8.25 | 8.25 | 1,050 |
2022-06-30 | 8.25 | 8.25 | 8.25 | 8.25 | 931 |
2022-06-29 | 8.50 | 8.50 | 8.50 | 8.50 | 1,974 |
2022-06-28 | 9.00 | 9.00 | 8.75 | 8.75 | 80,779 |
2022-06-27 | 9.00 | 9.00 | 8.50 | 9.00 | 0 |
2022-06-24 | 9.00 | 9.00 | 9.00 | 9.00 | 22,222 |
2022-06-23 | 9.00 | 9.00 | 8.50 | 8.50 | 109,066 |
2022-06-22 | 9.00 | 9.00 | 9.00 | 9.00 | 62,067 |
2022-06-21 | 9.00 | 9.00 | 9.00 | 9.00 | 132,176 |
2022-06-20 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
2022-06-17 | 8.50 | 8.50 | 8.50 | 8.50 | 56,726 |
2022-06-16 | 8.50 | 8.50 | 8.50 | 8.50 | 1,799 |
2022-06-15 | 8.50 | 8.50 | 8.50 | 8.50 | 1,176 |
2022-06-14 | 9.25 | 9.25 | 9.00 | 9.00 | 75,682 |
2022-06-13 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-06-10 | 9.50 | 9.50 | 9.00 | 9.50 | 13,202 |
2022-06-09 | 9.75 | 9.75 | 9.50 | 9.50 | 102,800 |
2022-06-08 | 9.75 | 9.75 | 9.75 | 9.75 | 50,000 |
2022-06-07 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
2022-06-06 | 9.75 | 9.75 | 9.75 | 9.75 | 967 |
2022-06-03 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
2022-06-02 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
2022-06-01 | 9.75 | 9.75 | 9.75 | 9.75 | 28,795 |
2022-05-31 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
2022-05-30 | 9.50 | 9.50 | 9.50 | 9.50 | 27,331 |
2022-05-27 | 9.50 | 9.50 | 9.50 | 9.50 | 243,868 |
2022-05-26 | 9.50 | 9.50 | 9.50 | 9.50 | 11,300 |
2022-05-25 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-05-24 | 9.50 | 9.50 | 9.50 | 9.50 | 479 |
2022-05-23 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
2022-05-20 | 9.50 | 9.50 | 9.50 | 9.50 | 601 |
2022-05-19 | 9.25 | 9.25 | 9.25 | 9.25 | 799 |
2022-05-18 | 9.25 | 9.25 | 9.25 | 9.25 | 4,202 |
2022-05-17 | 9.25 | 9.25 | 9.00 | 9.25 | 52,559 |
2022-05-16 | 9.25 | 9.25 | 9.25 | 9.25 | 17,118 |
2022-05-13 | 9.25 | 9.25 | 9.25 | 9.25 | 90,867 |
2022-05-12 | 9.25 | 9.25 | 9.00 | 9.25 | 12,489 |
2022-05-11 | 9.50 | 9.50 | 9.50 | 9.50 | 16,266 |
2022-05-10 | 9.75 | 9.75 | 9.50 | 9.50 | 96,798 |
2022-05-09 | 9.75 | 9.75 | 9.75 | 9.75 | 42,016 |
2022-05-06 | 10.50 | 10.50 | 10.25 | 10.25 | 16,602 |
2022-05-05 | 10.75 | 10.75 | 10.50 | 10.50 | 126,092 |
2022-05-04 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
2022-05-03 | 11.25 | 11.25 | 11.00 | 11.00 | 48,424 |
2022-05-02 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
2022-04-29 | 11.25 | 11.25 | 11.25 | 11.25 | 2,178 |
2022-04-28 | 11.50 | 11.50 | 11.50 | 11.50 | 25,200 |
2022-04-27 | 11.50 | 11.50 | 11.50 | 11.50 | 13,902 |
2022-04-26 | 12.25 | 12.25 | 11.50 | 11.50 | 89,368 |
2022-04-25 | 12.25 | 12.25 | 12.25 | 12.25 | 12,050 |
2022-04-22 | 12.50 | 12.50 | 12.50 | 12.50 | 666 |
2022-04-21 | 12.50 | 12.50 | 12.50 | 12.50 | 1,000 |
2022-04-20 | 12.50 | 12.50 | 12.50 | 12.50 | 38,883 |
2022-04-19 | 12.50 | 12.50 | 12.00 | 12.50 | 11,000 |
2022-04-18 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2022-04-15 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2022-04-14 | 12.50 | 12.50 | 12.00 | 12.50 | 64,158 |
2022-04-13 | 12.50 | 12.50 | 12.50 | 12.50 | 235,790 |
2022-04-12 | 12.50 | 12.50 | 12.50 | 12.50 | 6,315 |
2022-04-11 | 12.50 | 12.50 | 12.00 | 12.50 | 4,110 |
2022-04-08 | 12.50 | 12.50 | 12.50 | 12.50 | 17,750 |
2022-04-07 | 12.50 | 12.50 | 12.50 | 12.50 | 1,400 |
2022-04-06 | 12.50 | 12.50 | 12.50 | 12.50 | 44,328 |
2022-04-05 | 12.50 | 12.50 | 12.50 | 12.50 | 5,391 |
2022-04-04 | 13.00 | 13.00 | 12.00 | 13.00 | 347,283 |
2022-04-01 | 11.75 | 12.25 | 11.75 | 12.25 | 115,592 |
2022-03-31 | 11.75 | 11.75 | 11.50 | 11.75 | 41,826 |
2022-03-30 | 11.75 | 11.75 | 11.75 | 11.75 | 24,006 |
2022-03-29 | 11.75 | 11.75 | 11.50 | 11.75 | 164,746 |
2022-03-28 | 11.75 | 11.75 | 11.75 | 11.75 | 68,509 |
2022-03-25 | 11.75 | 11.50 | 11.50 | 11.75 | 35,673 |
2022-03-24 | 11.75 | 11.75 | 11.75 | 11.75 | 107,627 |
2022-03-23 | 11.75 | 11.75 | 11.75 | 11.75 | 49,007 |
2022-03-22 | 11.75 | 11.75 | 11.75 | 11.75 | 3,645 |
2022-03-21 | 12.00 | 12.00 | 11.75 | 11.75 | 15,365 |
2022-03-18 | 12.25 | 12.25 | 11.75 | 11.75 | 228,981 |
2022-03-17 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
2022-03-16 | 12.25 | 12.25 | 12.25 | 12.25 | 5,408 |
2022-03-15 | 12.50 | 12.50 | 12.25 | 12.25 | 57,126 |
2022-03-14 | 12.50 | 12.20 | 12.20 | 12.75 | 31,132 |
2022-03-11 | 12.50 | 12.50 | 12.50 | 12.50 | 87,734 |
2022-03-10 | 12.50 | 12.50 | 12.50 | 12.50 | 26,371 |
2022-03-09 | 12.75 | 12.75 | 12.50 | 12.50 | 133,375 |
2022-03-08 | 13.75 | 13.75 | 12.75 | 12.75 | 94,740 |
2022-03-07 | 12.10 | 14.50 | 12.10 | 14.00 | 468,829 |
2022-03-04 | 11.85 | 11.85 | 11.85 | 11.85 | 354,628 |
2022-03-03 | 11.85 | 11.85 | 11.85 | 11.85 | 104,097 |
2022-03-02 | 11.85 | 11.85 | 11.50 | 11.85 | 275,750 |
2022-03-01 | 12.00 | 12.50 | 11.85 | 11.85 | 57,289 |
2022-02-28 | 10.75 | 11.75 | 10.75 | 11.75 | 234,925 |
2022-02-25 | 10.75 | 10.75 | 10.75 | 10.75 | 6,812 |
2022-02-24 | 11.25 | 11.25 | 10.75 | 10.75 | 52,392 |
2022-02-23 | 11.25 | 11.25 | 11.25 | 11.25 | 10,834 |
2022-02-22 | 11.25 | 11.25 | 11.25 | 11.25 | 11,374 |
2022-02-21 | 11.50 | 11.50 | 11.00 | 11.50 | 15,183 |
2022-02-18 | 11.50 | 12.00 | 12.00 | 11.50 | 53,600 |
2022-02-17 | 11.75 | 11.75 | 11.75 | 11.75 | 370,883 |
2022-02-16 | 11.25 | 11.50 | 11.25 | 11.50 | 78,842 |
2022-02-15 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2022-02-14 | 11.00 | 11.00 | 10.00 | 11.00 | 44,067 |
2022-02-11 | 11.00 | 11.00 | 11.00 | 11.00 | 63,322 |
2022-02-10 | 10.25 | 10.50 | 10.25 | 10.50 | 182,610 |
2022-02-09 | 9.25 | 9.25 | 9.25 | 9.25 | 15,552 |
2022-02-08 | 9.00 | 9.25 | 9.00 | 8.75 | 135,777 |
2022-02-07 | 8.75 | 8.75 | 8.75 | 8.75 | 375,285 |
2022-02-04 | 8.75 | 8.75 | 8.75 | 8.75 | 5,117 |
2022-02-03 | 8.75 | 8.75 | 8.75 | 8.75 | 11,824 |
2022-02-02 | 8.75 | 8.75 | 8.75 | 8.75 | 44,941 |
2022-02-01 | 8.75 | 8.75 | 8.75 | 8.75 | 1,238 |
2022-01-31 | 8.63 | 8.63 | 8.63 | 8.63 | 2,398 |
2022-01-28 | 8.63 | 8.63 | 8.63 | 8.63 | 590 |
2022-01-27 | 8.75 | 8.75 | 8.63 | 8.63 | 2,379 |
2022-01-26 | 9.13 | 9.13 | 8.50 | 8.75 | 117,548 |
2022-01-25 | 9.25 | 9.25 | 9.13 | 9.13 | 51,431 |
2022-01-24 | 9.25 | 9.25 | 9.25 | 9.25 | 165,301 |
2022-01-21 | 9.13 | 9.25 | 9.13 | 9.25 | 129,099 |
2022-01-20 | 9.13 | 9.13 | 9.13 | 9.13 | 72,299 |
2022-01-19 | 9.13 | 9.13 | 9.13 | 9.13 | 25,090 |
2022-01-18 | 9.13 | 9.13 | 9.13 | 9.13 | 88,000 |
2022-01-17 | 9.13 | 9.13 | 9.13 | 9.13 | 78,448 |
2022-01-14 | 9.25 | 9.25 | 9.13 | 9.13 | 29,525 |
2022-01-13 | 9.00 | 9.00 | 8.50 | 9.00 | 1,000 |
2022-01-12 | 9.00 | 9.00 | 9.00 | 9.00 | 15,409 |
2022-01-11 | 8.75 | 9.00 | 8.75 | 9.00 | 33,169 |
2022-01-10 | 8.75 | 8.75 | 8.50 | 8.75 | 56,516 |
2022-01-07 | 8.75 | 8.75 | 8.50 | 8.75 | 14,259 |
2022-01-06 | 8.75 | 8.75 | 8.75 | 8.75 | 3,927 |
2022-01-05 | 8.75 | 8.75 | 8.75 | 8.75 | 18,000 |
2022-01-04 | 8.75 | 8.75 | 8.75 | 8.75 | 24,129 |
2022-01-03 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2021-12-31 | 8.75 | 8.75 | 8.75 | 8.75 | 1,259 |
2021-12-30 | 8.75 | 8.75 | 8.50 | 8.75 | 0 |
2021-12-29 | 8.75 | 8.75 | 8.75 | 8.75 | 500 |
2021-12-28 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2021-12-27 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2021-12-24 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2021-12-23 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2021-12-22 | 8.75 | 8.75 | 8.75 | 8.75 | 5,927 |
2021-12-21 | 8.75 | 8.75 | 8.75 | 8.75 | 62,736 |
2021-12-20 | 8.75 | 8.75 | 8.75 | 8.75 | 69,146 |
2021-12-17 | 8.75 | 8.75 | 8.75 | 8.75 | 5,963 |
2021-12-16 | 8.75 | 8.75 | 8.75 | 8.75 | 2,183 |
2021-12-15 | 8.90 | 8.90 | 8.75 | 8.75 | 7,879 |
2021-12-14 | 8.90 | 8.90 | 8.90 | 8.90 | 531 |
2021-12-13 | 8.90 | 8.90 | 8.90 | 8.90 | 0 |
2021-12-10 | 9.00 | 9.00 | 8.90 | 8.90 | 85 |
2021-12-09 | 9.00 | 9.00 | 9.00 | 9.00 | 118,060 |
2021-12-08 | 9.00 | 9.00 | 8.50 | 9.00 | 112,542 |
2021-12-07 | 8.40 | 8.55 | 8.30 | 8.55 | 24,278 |
2021-12-06 | 8.65 | 8.65 | 8.55 | 8.55 | 0 |
2021-12-03 | 8.65 | 8.65 | 8.65 | 8.65 | 4,864 |
2021-12-02 | 8.65 | 8.65 | 8.65 | 8.65 | 104,540 |
2021-12-01 | 8.65 | 8.65 | 8.30 | 8.65 | 50,870 |
2021-11-30 | 8.75 | 8.75 | 8.50 | 8.65 | 46,843 |
2021-11-29 | 8.88 | 8.88 | 8.88 | 8.88 | 6,324 |
2021-11-26 | 9.13 | 9.13 | 9.13 | 9.13 | 36,397 |
2021-11-25 | 9.13 | 9.13 | 9.13 | 9.13 | 28,277 |
2021-11-24 | 9.13 | 9.13 | 9.00 | 9.13 | 27,900 |
2021-11-23 | 9.25 | 9.25 | 9.00 | 9.13 | 6,588 |
2021-11-22 | 9.38 | 9.38 | 9.25 | 9.25 | 35,550 |
2021-11-19 | 9.38 | 9.38 | 9.38 | 9.38 | 116,277 |
2021-11-18 | 10.00 | 10.00 | 9.38 | 9.38 | 335,969 |
2021-11-17 | 9.75 | 10.00 | 9.75 | 10.00 | 101,701 |
2021-11-16 | 9.75 | 9.75 | 9.75 | 9.75 | 85,374 |
2021-11-15 | 8.50 | 9.75 | 8.50 | 9.50 | 169,796 |
2021-11-12 | 8.38 | 8.50 | 8.38 | 8.50 | 1,035,585 |
2021-11-11 | 8.13 | 8.25 | 8.13 | 8.25 | 41,482 |
2021-11-10 | 7.75 | 7.80 | 7.75 | 7.80 | 119,001 |
2021-11-09 | 7.75 | 7.75 | 7.50 | 7.75 | 529,810 |
2021-11-08 | 8.25 | 8.25 | 7.75 | 7.75 | 275,950 |
2021-11-05 | 8.25 | 8.25 | 8.25 | 8.25 | 132,737 |
2021-11-04 | 8.88 | 8.88 | 8.25 | 8.25 | 437,085 |
2021-11-03 | 9.25 | 9.25 | 9.25 | 9.25 | 24,817 |
2021-11-02 | 10.00 | 10.00 | 9.25 | 9.25 | 61,453 |
2021-11-01 | 10.50 | 10.50 | 10.00 | 10.00 | 375,625 |
2021-10-29 | 10.50 | 10.50 | 10.25 | 10.50 | 64,252 |
2021-10-28 | 10.75 | 11.00 | 10.50 | 10.50 | 169,137 |
2021-10-27 | 10.25 | 10.25 | 10.25 | 10.25 | 134,242 |
2021-10-26 | 10.25 | 10.25 | 9.50 | 10.25 | 25,018 |
2021-10-25 | 10.25 | 10.25 | 10.00 | 10.25 | 239,455 |
2021-10-22 | 12.25 | 12.25 | 10.50 | 10.50 | 245,738 |
2021-10-21 | 11.25 | 12.25 | 11.25 | 12.25 | 89,601 |