Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-15 | 3.05 | 3.05 | 3.00 | 3.00 | 69,292 |
| 2024-05-14 | 3.15 | 3.15 | 3.05 | 3.05 | 34,639 |
| 2024-05-13 | 3.15 | 3.15 | 3.15 | 3.15 | 174,634 |
| 2024-05-10 | 3.15 | 3.15 | 3.15 | 3.15 | 1,631 |
| 2024-05-09 | 3.25 | 3.25 | 3.15 | 3.15 | 7,055 |
| 2024-05-08 | 3.25 | 3.25 | 3.25 | 3.25 | 6,601 |
| 2024-05-07 | 3.35 | 3.35 | 3.25 | 3.25 | 51,980 |
| 2024-05-06 | 3.35 | 3.35 | 3.35 | 3.35 | 0 |
| 2024-05-03 | 3.35 | 3.35 | 3.35 | 3.35 | 85,756 |
| 2024-05-02 | 3.35 | 3.35 | 3.35 | 3.35 | 216,904 |
| 2024-05-01 | 3.35 | 3.35 | 3.35 | 3.35 | 238 |
| 2024-04-30 | 3.35 | 3.35 | 3.35 | 3.35 | 157,848 |
| 2024-04-29 | 3.35 | 3.35 | 3.35 | 3.35 | 18,363 |
| 2024-04-26 | 3.35 | 3.35 | 3.35 | 3.35 | 26,912 |
| 2024-04-25 | 3.35 | 3.35 | 3.35 | 3.35 | 11,880 |
| 2024-04-24 | 3.35 | 3.35 | 3.35 | 3.35 | 280,000 |
| 2024-04-23 | 3.35 | 3.57 | 3.35 | 3.35 | 23,382 |
| 2024-04-22 | 3.35 | 3.35 | 3.30 | 3.30 | 448 |
| 2024-04-19 | 3.30 | 3.50 | 3.35 | 3.35 | 200,283 |
| 2024-04-18 | 3.30 | 3.35 | 3.30 | 3.35 | 0 |
| 2024-04-17 | 3.30 | 3.30 | 3.30 | 3.30 | 72,257 |
| 2024-04-16 | 3.30 | 3.30 | 3.04 | 3.30 | 17,813 |
| 2024-04-15 | 3.30 | 3.30 | 3.30 | 3.30 | 100,000 |
| 2024-04-12 | 3.30 | 3.30 | 3.30 | 3.30 | 52,066 |
| 2024-04-11 | 3.30 | 3.30 | 3.30 | 3.30 | 190,117 |
| 2024-04-10 | 3.30 | 3.30 | 3.30 | 3.30 | 20,232 |
| 2024-04-09 | 3.30 | 3.30 | 3.30 | 3.30 | 2,005 |
| 2024-04-08 | 3.30 | 3.30 | 3.30 | 3.30 | 1,538 |
| 2024-04-05 | 3.30 | 3.30 | 3.30 | 3.30 | 12,527 |
| 2024-04-04 | 3.30 | 3.30 | 3.30 | 3.30 | 1,100,250 |
| 2024-04-03 | 3.30 | 3.30 | 3.30 | 3.30 | 3,037 |
| 2024-04-02 | 3.30 | 3.30 | 3.30 | 3.30 | 191,992 |
| 2024-04-01 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
| 2024-03-29 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
| 2024-03-28 | 3.30 | 3.30 | 3.30 | 3.30 | 90,535 |
| 2024-03-27 | 3.30 | 3.30 | 3.30 | 3.30 | 76,923 |
| 2024-03-26 | 3.30 | 3.30 | 3.30 | 3.30 | 88,844 |
| 2024-03-25 | 3.30 | 3.30 | 3.30 | 3.30 | 181,270 |
| 2024-03-22 | 3.30 | 3.30 | 3.30 | 3.30 | 98,417 |
| 2024-03-21 | 3.30 | 3.30 | 3.30 | 3.30 | 468,962 |
| 2024-03-20 | 3.15 | 3.10 | 3.04 | 3.10 | 727,521 |
| 2024-03-19 | 3.15 | 3.15 | 3.15 | 3.15 | 165,685 |
| 2024-03-18 | 3.15 | 3.15 | 3.15 | 3.15 | 8,495 |
| 2024-03-15 | 3.15 | 3.15 | 3.15 | 3.15 | 389 |
| 2024-03-14 | 3.15 | 3.15 | 3.15 | 3.15 | 224,803 |
| 2024-03-13 | 3.25 | 3.25 | 3.15 | 3.15 | 191,529 |
| 2024-03-12 | 3.40 | 3.40 | 3.25 | 3.25 | 31,252 |
| 2024-03-11 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
| 2024-03-08 | 3.35 | 3.40 | 3.35 | 3.40 | 88,887 |
| 2024-03-07 | 3.40 | 3.40 | 3.35 | 3.35 | 83,487 |
| 2024-03-06 | 3.80 | 3.80 | 3.40 | 3.40 | 200,515 |
| 2024-03-05 | 3.80 | 3.80 | 3.80 | 3.80 | 186,516 |
| 2024-03-04 | 3.80 | 3.80 | 3.80 | 3.80 | 252 |
| 2024-03-01 | 3.80 | 3.80 | 3.80 | 3.80 | 398 |
| 2024-02-29 | 3.80 | 3.80 | 3.80 | 3.80 | 2,914 |
| 2024-02-28 | 3.80 | 3.80 | 3.80 | 3.80 | 2,762 |
| 2024-02-27 | 3.85 | 3.85 | 3.80 | 3.80 | 26,441 |
| 2024-02-26 | 3.85 | 3.85 | 3.85 | 3.85 | 293 |
| 2024-02-23 | 3.85 | 3.85 | 3.85 | 3.85 | 1,139 |
| 2024-02-22 | 3.85 | 3.85 | 3.85 | 3.85 | 239 |
| 2024-02-21 | 3.85 | 3.85 | 3.85 | 3.85 | 443 |
| 2024-02-20 | 3.80 | 3.85 | 3.80 | 3.85 | 24,345 |
| 2024-02-19 | 3.85 | 3.80 | 3.80 | 3.80 | 1,638 |
| 2024-02-16 | 3.85 | 3.85 | 3.85 | 3.85 | 1,745 |
| 2024-02-15 | 3.85 | 3.85 | 3.85 | 3.85 | 26 |
| 2024-02-14 | 3.72 | 3.85 | 3.72 | 3.85 | 380,724 |
| 2024-02-13 | 3.90 | 3.90 | 3.85 | 3.85 | 71,292 |
| 2024-02-12 | 3.90 | 3.90 | 3.72 | 3.90 | 659,068 |
| 2024-02-09 | 3.90 | 3.90 | 3.90 | 3.90 | 41,223 |
| 2024-02-08 | 4.00 | 4.00 | 3.90 | 3.90 | 69,904 |
| 2024-02-07 | 4.10 | 4.10 | 4.00 | 4.00 | 113,882 |
| 2024-02-06 | 4.10 | 4.10 | 4.10 | 4.10 | 45,162 |
| 2024-02-05 | 4.10 | 4.10 | 4.10 | 4.10 | 8,119 |
| 2024-02-02 | 4.10 | 4.10 | 4.10 | 4.10 | 845,125 |
| 2024-02-01 | 4.10 | 4.10 | 4.10 | 4.10 | 923 |
| 2024-01-31 | 4.10 | 4.20 | 4.20 | 4.20 | 75,404 |
| 2024-01-30 | 3.96 | 4.15 | 3.96 | 4.15 | 47,613 |
| 2024-01-29 | 4.10 | 4.50 | 4.39 | 4.39 | 24,658 |
| 2024-01-26 | 4.35 | 4.35 | 4.10 | 4.15 | 662,355 |
| 2024-01-25 | 4.35 | 4.40 | 4.35 | 4.40 | 2,834 |
| 2024-01-24 | 4.90 | 4.90 | 4.35 | 4.40 | 641,058 |
| 2024-01-23 | 4.90 | 4.90 | 4.90 | 4.90 | 25,180 |
| 2024-01-22 | 4.90 | 4.80 | 4.80 | 4.80 | 35,166 |
| 2024-01-19 | 4.90 | 4.90 | 4.80 | 4.90 | 509,828 |
| 2024-01-18 | 4.85 | 4.90 | 4.85 | 4.90 | 43,727 |
| 2024-01-17 | 4.65 | 4.88 | 4.85 | 4.85 | 66,991 |
| 2024-01-16 | 4.60 | 4.65 | 4.60 | 4.65 | 174,888 |
| 2024-01-15 | 4.60 | 4.65 | 4.50 | 4.60 | 309,853 |
| 2024-01-12 | 4.55 | 4.55 | 4.55 | 4.55 | 27,332 |
| 2024-01-11 | 4.50 | 4.55 | 4.50 | 4.55 | 90,123 |
| 2024-01-10 | 4.50 | 4.50 | 4.50 | 4.50 | 70,926 |
| 2024-01-09 | 4.50 | 4.50 | 4.50 | 4.50 | 79,466 |
| 2024-01-08 | 4.25 | 4.70 | 4.70 | 4.70 | 535,172 |
| 2024-01-05 | 4.25 | 4.25 | 4.25 | 4.25 | 101,682 |
| 2024-01-04 | 4.25 | 4.25 | 4.25 | 4.25 | 75,410 |
| 2024-01-03 | 4.25 | 4.25 | 4.25 | 4.25 | 116,167 |
| 2024-01-02 | 4.25 | 4.25 | 4.25 | 4.25 | 48,385 |
| 2024-01-01 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| 2023-12-29 | 4.25 | 4.25 | 4.25 | 4.25 | 3,565 |
| 2023-12-28 | 4.37 | 4.37 | 4.25 | 4.25 | 87,694 |
| 2023-12-27 | 4.40 | 4.50 | 4.30 | 4.30 | 344,576 |
| 2023-12-26 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
| 2023-12-25 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
| 2023-12-22 | 4.40 | 4.40 | 4.40 | 4.40 | 312,550 |
| 2023-12-21 | 4.60 | 4.60 | 4.40 | 4.40 | 89,080 |
| 2023-12-20 | 4.60 | 4.60 | 4.60 | 4.60 | 445 |
| 2023-12-19 | 4.85 | 4.85 | 4.60 | 4.60 | 136,852 |
| 2023-12-18 | 4.85 | 4.85 | 4.85 | 4.85 | 166 |
| 2023-12-15 | 4.85 | 4.85 | 4.85 | 4.85 | 138 |
| 2023-12-14 | 4.85 | 4.85 | 4.85 | 4.85 | 1,990 |
| 2023-12-13 | 4.85 | 4.85 | 4.85 | 4.85 | 204 |
| 2023-12-12 | 5.00 | 5.00 | 4.85 | 4.85 | 14,785 |
| 2023-12-11 | 4.90 | 4.90 | 4.90 | 4.90 | 29,313 |
| 2023-12-08 | 4.90 | 4.70 | 4.70 | 4.70 | 5,944 |
| 2023-12-07 | 4.90 | 4.90 | 4.90 | 4.90 | 6,103 |
| 2023-12-06 | 4.90 | 4.90 | 4.90 | 4.90 | 9,424 |
| 2023-12-05 | 5.00 | 5.00 | 4.90 | 4.90 | 60,628 |
| 2023-12-04 | 5.10 | 5.10 | 5.00 | 5.00 | 19,006 |
| 2023-12-01 | 5.10 | 5.10 | 5.10 | 5.10 | 121,236 |
| 2023-11-30 | 5.10 | 5.10 | 5.10 | 5.10 | 114 |
| 2023-11-29 | 5.10 | 5.30 | 5.10 | 5.10 | 73,087 |
| 2023-11-28 | 5.10 | 5.10 | 5.10 | 5.10 | 6,252 |
| 2023-11-27 | 5.10 | 5.10 | 5.10 | 5.10 | 9,970 |
| 2023-11-24 | 5.10 | 5.10 | 5.10 | 5.10 | 157,150 |
| 2023-11-23 | 5.15 | 5.20 | 5.10 | 5.10 | 262,478 |
| 2023-11-22 | 5.15 | 5.15 | 5.15 | 5.15 | 1,432 |
| 2023-11-21 | 5.15 | 5.15 | 5.15 | 5.15 | 104,752 |
| 2023-11-20 | 5.15 | 5.15 | 5.15 | 5.15 | 17,371 |
| 2023-11-17 | 5.15 | 5.15 | 5.15 | 5.15 | 66,744 |
| 2023-11-16 | 5.20 | 5.20 | 5.15 | 5.15 | 15,138 |
| 2023-11-15 | 5.25 | 5.25 | 5.20 | 5.20 | 84,275 |
| 2023-11-14 | 5.25 | 5.25 | 5.25 | 5.25 | 6,137 |
| 2023-11-13 | 5.25 | 5.25 | 5.25 | 5.25 | 23,117 |
| 2023-11-10 | 5.20 | 5.70 | 5.20 | 5.25 | 3,689,461 |
| 2023-11-09 | 5.35 | 5.30 | 5.20 | 5.20 | 365,200 |
| 2023-11-08 | 5.20 | 5.35 | 5.20 | 5.35 | 129,502 |
| 2023-11-07 | 5.20 | 5.20 | 5.20 | 5.20 | 199,873 |
| 2023-11-06 | 4.90 | 5.20 | 4.70 | 5.20 | 742,611 |
| 2023-11-03 | 4.90 | 4.90 | 4.90 | 4.90 | 21,269 |
| 2023-11-02 | 4.95 | 4.95 | 4.90 | 4.90 | 49,620 |
| 2023-11-01 | 4.95 | 4.95 | 4.95 | 4.95 | 28,662 |
| 2023-10-31 | 5.15 | 5.15 | 4.95 | 4.95 | 68,697 |
| 2023-10-30 | 5.05 | 5.15 | 5.05 | 5.05 | 26,612 |
| 2023-10-27 | 5.05 | 5.05 | 5.05 | 5.05 | 798 |
| 2023-10-26 | 5.15 | 5.15 | 5.05 | 5.05 | 96,555 |
| 2023-10-25 | 5.15 | 5.15 | 5.15 | 5.15 | 4,409 |
| 2023-10-24 | 5.05 | 5.05 | 5.05 | 5.05 | 3,795 |
| 2023-10-23 | 5.05 | 5.05 | 5.05 | 5.05 | 212,336 |
| 2023-10-20 | 5.05 | 5.05 | 5.05 | 5.05 | 76,564 |
| 2023-10-19 | 5.05 | 5.05 | 5.05 | 5.05 | 7,667 |
| 2023-10-18 | 5.05 | 5.05 | 5.05 | 5.05 | 985 |
| 2023-10-17 | 5.05 | 5.05 | 5.05 | 5.05 | 256 |
| 2023-10-16 | 5.45 | 5.45 | 4.75 | 5.05 | 721,236 |
| 2023-10-13 | 5.65 | 5.65 | 5.18 | 5.45 | 54,220 |
| 2023-10-12 | 5.65 | 5.65 | 5.65 | 5.65 | 835 |
| 2023-10-11 | 5.65 | 5.65 | 5.65 | 5.65 | 6,499 |
| 2023-10-10 | 5.65 | 5.65 | 5.65 | 5.65 | 6,036 |
| 2023-10-09 | 5.65 | 5.65 | 5.65 | 5.65 | 129,149 |
| 2023-10-06 | 5.85 | 5.85 | 5.65 | 5.65 | 350,645 |
| 2023-10-05 | 6.00 | 6.00 | 5.85 | 5.85 | 121,707 |
| 2023-10-04 | 6.00 | 6.00 | 6.00 | 6.00 | 1,970 |
| 2023-10-03 | 6.00 | 6.00 | 6.00 | 6.00 | 2,152,149 |
| 2023-10-02 | 6.00 | 6.00 | 6.00 | 6.00 | 26,213 |
| 2023-09-29 | 6.10 | 6.10 | 5.75 | 6.00 | 439,371 |
| 2023-09-28 | 6.10 | 6.10 | 6.10 | 6.10 | 12,401 |
| 2023-09-27 | 6.25 | 6.25 | 6.10 | 6.10 | 429,556 |
| 2023-09-26 | 6.25 | 6.25 | 6.20 | 6.25 | 228,891 |
| 2023-09-25 | 6.45 | 6.45 | 6.25 | 6.25 | 51,637 |
| 2023-09-22 | 6.45 | 6.45 | 6.45 | 6.45 | 162,974 |
| 2023-09-21 | 6.75 | 6.75 | 6.45 | 6.45 | 439,161 |
| 2023-09-20 | 6.75 | 6.75 | 6.75 | 6.75 | 972 |
| 2023-09-19 | 6.75 | 6.75 | 6.75 | 6.75 | 14,290 |
| 2023-09-18 | 6.75 | 6.75 | 6.75 | 6.75 | 6,656 |
| 2023-09-15 | 7.05 | 7.05 | 6.75 | 6.75 | 218,880 |
| 2023-09-14 | 7.10 | 7.10 | 7.05 | 7.05 | 7,745 |
| 2023-09-13 | 7.10 | 7.10 | 7.10 | 7.10 | 42,984 |
| 2023-09-12 | 7.10 | 7.10 | 6.86 | 7.10 | 8,662 |
| 2023-09-11 | 7.10 | 7.10 | 7.10 | 7.10 | 1,260 |
| 2023-09-08 | 7.25 | 7.25 | 7.10 | 7.10 | 185,844 |
| 2023-09-07 | 7.25 | 7.25 | 7.25 | 7.25 | 4,406 |
| 2023-09-06 | 7.25 | 7.25 | 7.25 | 7.25 | 8,427 |
| 2023-09-05 | 7.25 | 7.25 | 7.25 | 7.25 | 5,148 |
| 2023-09-04 | 7.25 | 7.25 | 7.06 | 7.25 | 3,369 |
| 2023-09-01 | 7.25 | 7.25 | 7.25 | 7.25 | 28,734 |
| 2023-08-31 | 7.35 | 7.35 | 7.25 | 7.25 | 192,648 |
| 2023-08-30 | 7.45 | 7.45 | 7.35 | 7.35 | 17,528 |
| 2023-08-29 | 7.30 | 7.30 | 7.30 | 7.30 | 14,298 |
| 2023-08-28 | 7.30 | 7.30 | 7.30 | 7.30 | 0 |
| 2023-08-25 | 7.30 | 7.30 | 7.30 | 7.30 | 10,388 |
| 2023-08-24 | 7.30 | 7.30 | 7.30 | 7.30 | 112,135 |
| 2023-08-23 | 7.30 | 7.30 | 7.30 | 7.30 | 244,477 |
| 2023-08-22 | 7.30 | 7.30 | 7.30 | 7.30 | 18,574 |
| 2023-08-21 | 7.30 | 7.30 | 7.30 | 7.30 | 94,591 |
| 2023-08-18 | 7.35 | 7.35 | 7.30 | 7.30 | 78,667 |
| 2023-08-17 | 7.25 | 7.40 | 7.25 | 7.30 | 518,845 |
| 2023-08-16 | 7.15 | 7.15 | 7.15 | 7.15 | 20,254 |
| 2023-08-15 | 7.10 | 7.15 | 7.10 | 7.15 | 218,412 |
| 2023-08-14 | 6.85 | 7.15 | 6.56 | 7.10 | 260,918 |
| 2023-08-11 | 6.85 | 6.85 | 6.85 | 6.85 | 2,564 |
| 2023-08-10 | 6.85 | 6.85 | 6.85 | 6.85 | 2,398 |
| 2023-08-09 | 6.85 | 6.85 | 6.85 | 6.85 | 10,110 |
| 2023-08-08 | 6.85 | 6.85 | 6.85 | 6.85 | 8,888 |
| 2023-08-07 | 6.85 | 6.85 | 6.85 | 6.85 | 6,595 |
| 2023-08-04 | 6.85 | 6.85 | 6.85 | 6.85 | 1,660 |
| 2023-08-03 | 6.85 | 6.85 | 6.85 | 6.85 | 45,653 |
| 2023-08-02 | 6.85 | 6.85 | 6.85 | 6.85 | 61,982 |
| 2023-08-01 | 6.75 | 6.85 | 6.75 | 6.85 | 30,450 |
| 2023-07-31 | 6.75 | 6.75 | 6.75 | 6.75 | 6,449 |
| 2023-07-28 | 6.50 | 6.50 | 6.50 | 6.75 | 80,501 |
| 2023-07-27 | 6.75 | 6.75 | 6.75 | 6.75 | 78,543 |
| 2023-07-26 | 6.75 | 6.75 | 6.75 | 6.75 | 39,306 |
| 2023-07-25 | 6.75 | 7.14 | 6.75 | 6.75 | 83,393 |
| 2023-07-24 | 6.75 | 6.75 | 6.75 | 6.75 | 23,654 |
| 2023-07-21 | 6.75 | 6.75 | 6.75 | 6.75 | 8,790 |
| 2023-07-20 | 6.65 | 6.75 | 6.65 | 6.75 | 343,725 |
| 2023-07-19 | 6.35 | 6.65 | 6.35 | 6.65 | 149,753 |
| 2023-07-18 | 6.35 | 6.64 | 6.35 | 6.35 | 111,826 |
| 2023-07-17 | 6.35 | 6.64 | 6.35 | 6.35 | 30,885 |
| 2023-07-14 | 6.35 | 6.35 | 6.35 | 6.35 | 37,015 |
| 2023-07-13 | 6.35 | 6.35 | 6.35 | 6.35 | 27,378 |
| 2023-07-12 | 6.35 | 6.35 | 6.35 | 6.35 | 6,333 |
| 2023-07-11 | 6.35 | 6.35 | 6.35 | 6.35 | 20,712 |
| 2023-07-10 | 6.35 | 6.35 | 6.00 | 6.35 | 22,539 |
| 2023-07-07 | 6.35 | 6.35 | 6.35 | 6.35 | 16,820 |
| 2023-07-06 | 6.35 | 6.35 | 6.35 | 6.35 | 1,339 |
| 2023-07-05 | 6.25 | 6.35 | 6.25 | 6.35 | 871,467 |
| 2023-07-04 | 6.60 | 6.60 | 6.25 | 6.25 | 87,686 |
| 2023-07-03 | 6.60 | 6.60 | 6.60 | 6.60 | 721,946 |
| 2023-06-30 | 6.60 | 6.60 | 6.60 | 6.60 | 32,970 |
| 2023-06-29 | 6.60 | 6.60 | 6.60 | 6.60 | 69,255 |
| 2023-06-28 | 6.90 | 6.90 | 6.60 | 6.60 | 84,580 |
| 2023-06-27 | 7.25 | 7.25 | 6.90 | 6.90 | 173,648 |
| 2023-06-26 | 7.25 | 7.25 | 7.25 | 7.25 | 3,400 |
| 2023-06-23 | 7.25 | 7.25 | 7.25 | 7.25 | 67,569 |
| 2023-06-22 | 7.25 | 7.25 | 7.25 | 7.25 | 57,950 |
| 2023-06-21 | 7.25 | 7.25 | 7.25 | 7.25 | 1,243 |
| 2023-06-20 | 7.25 | 7.25 | 7.25 | 7.25 | 1,215 |
| 2023-06-19 | 7.25 | 7.25 | 7.25 | 7.25 | 2,118 |
| 2023-06-16 | 7.10 | 7.25 | 7.10 | 7.25 | 25,323 |
| 2023-06-15 | 7.10 | 7.10 | 7.10 | 7.10 | 33,496 |
| 2023-06-14 | 7.10 | 7.10 | 7.10 | 7.10 | 29,113 |
| 2023-06-13 | 7.10 | 7.30 | 7.30 | 7.10 | 28,752 |
| 2023-06-12 | 7.25 | 7.30 | 7.10 | 7.10 | 54,576 |
| 2023-06-09 | 7.60 | 7.60 | 7.25 | 7.25 | 105,443 |
| 2023-06-08 | 7.60 | 7.60 | 7.60 | 7.60 | 1,429 |
| 2023-06-07 | 7.60 | 7.60 | 7.60 | 7.60 | 16,709 |
| 2023-06-06 | 7.60 | 7.60 | 7.60 | 7.60 | 6,539 |
| 2023-06-05 | 7.60 | 7.60 | 7.60 | 7.60 | 4,322 |
| 2023-06-02 | 7.75 | 7.75 | 7.60 | 7.60 | 75,995 |
| 2023-06-01 | 7.75 | 7.75 | 7.75 | 7.75 | 18,756 |
| 2023-05-31 | 7.75 | 7.75 | 7.75 | 7.75 | 260,966 |
| 2023-05-30 | 7.85 | 7.90 | 7.75 | 7.75 | 76,118 |
| 2023-05-29 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| 2023-05-26 | 7.65 | 7.75 | 7.65 | 7.75 | 38,777 |
| 2023-05-25 | 7.65 | 7.65 | 7.65 | 7.65 | 26,322 |
| 2023-05-24 | 8.05 | 8.05 | 7.65 | 7.65 | 185,323 |
| 2023-05-23 | 8.05 | 8.05 | 8.05 | 8.05 | 339,049 |
| 2023-05-22 | 8.05 | 8.36 | 8.36 | 8.05 | 55,511 |
| 2023-05-19 | 8.05 | 8.05 | 8.05 | 8.05 | 177,315 |
| 2023-05-18 | 8.05 | 8.05 | 8.05 | 8.05 | 23,601 |
| 2023-05-17 | 8.10 | 8.05 | 7.84 | 8.05 | 55,557 |
| 2023-05-16 | 8.20 | 8.20 | 8.10 | 8.10 | 109,333 |
| 2023-05-15 | 8.25 | 8.25 | 8.20 | 8.20 | 95,691 |
| 2023-05-12 | 8.40 | 8.40 | 8.15 | 8.25 | 92,079 |
| 2023-05-11 | 8.40 | 8.40 | 8.40 | 8.40 | 13,884 |
| 2023-05-10 | 8.40 | 8.40 | 8.40 | 8.40 | 4,555 |
| 2023-05-09 | 8.40 | 8.40 | 8.40 | 8.40 | 49,889 |
| 2023-05-08 | 8.40 | 8.40 | 8.40 | 8.40 | 0 |
| 2023-05-05 | 8.40 | 8.40 | 8.40 | 8.40 | 70,636 |
| 2023-05-04 | 8.40 | 8.40 | 8.40 | 8.40 | 36,984 |
| 2023-05-03 | 8.40 | 8.40 | 8.40 | 8.40 | 93,334 |
| 2023-05-02 | 8.65 | 8.65 | 8.35 | 8.40 | 472,242 |
| 2023-05-01 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
| 2023-04-28 | 8.85 | 8.85 | 8.65 | 8.65 | 162,058 |
| 2023-04-27 | 9.10 | 9.10 | 8.85 | 8.85 | 343,516 |
| 2023-04-26 | 9.40 | 9.40 | 9.10 | 9.10 | 1,049,964 |
| 2023-04-25 | 8.85 | 9.60 | 8.85 | 9.40 | 1,136,107 |
| 2023-04-24 | 8.45 | 8.85 | 8.45 | 8.85 | 904,110 |
| 2023-04-21 | 8.40 | 8.45 | 8.40 | 8.45 | 310,000 |
| 2023-04-20 | 8.45 | 8.45 | 8.40 | 8.40 | 116,696 |
| 2023-04-19 | 8.80 | 9.05 | 8.45 | 8.45 | 597,036 |
| 2023-04-18 | 9.15 | 9.15 | 9.15 | 9.15 | 579,514 |
| 2023-04-17 | 8.45 | 9.30 | 8.90 | 9.15 | 3,443,836 |
| 2023-04-14 | 7.85 | 8.74 | 8.30 | 8.74 | 2,002,875 |
| 2023-04-13 | 7.30 | 7.85 | 7.30 | 7.85 | 1,221,815 |
| 2023-04-12 | 7.55 | 7.50 | 7.30 | 7.30 | 736,958 |
| 2023-04-11 | 7.60 | 7.60 | 7.55 | 7.55 | 526,319 |
| 2023-04-10 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
| 2023-04-07 | 7.60 | 7.60 | 7.60 | 7.60 | 0 |
| 2023-04-06 | 7.35 | 7.66 | 7.50 | 7.60 | 596,047 |
| 2023-04-05 | 7.05 | 7.40 | 7.05 | 7.35 | 1,650,960 |
| 2023-04-04 | 7.05 | 7.05 | 7.05 | 7.05 | 268,311 |
| 2023-04-03 | 7.05 | 7.05 | 7.05 | 7.05 | 2,078 |
| 2023-03-31 | 7.05 | 7.05 | 7.05 | 7.05 | 22,452 |
| 2023-03-30 | 7.10 | 7.10 | 7.05 | 7.05 | 136,323 |
| 2023-03-29 | 7.15 | 7.15 | 7.10 | 7.10 | 310,306 |
| 2023-03-28 | 7.15 | 7.15 | 7.15 | 7.15 | 126,528 |
| 2023-03-27 | 7.35 | 7.35 | 7.15 | 7.15 | 1,319,297 |
| 2023-03-24 | 7.35 | 7.35 | 7.35 | 7.35 | 390,003 |
| 2023-03-23 | 7.35 | 7.35 | 7.35 | 7.35 | 123,342 |
| 2023-03-22 | 7.70 | 7.70 | 7.35 | 7.35 | 379,271 |
| 2023-03-21 | 7.65 | 7.70 | 7.65 | 7.70 | 11,793 |
| 2023-03-20 | 7.70 | 7.70 | 7.65 | 7.65 | 114,075 |
| 2023-03-17 | 7.70 | 7.70 | 7.70 | 7.70 | 21,240 |
| 2023-03-16 | 7.70 | 8.06 | 7.70 | 7.70 | 102,945 |
| 2023-03-15 | 7.90 | 7.90 | 7.70 | 7.70 | 79,686 |
| 2023-03-14 | 7.90 | 7.90 | 7.90 | 7.90 | 8,303 |
| 2023-03-13 | 8.15 | 8.15 | 7.90 | 7.90 | 143,067 |
| 2023-03-10 | 7.95 | 8.15 | 7.95 | 8.15 | 309,651 |
| 2023-03-09 | 7.90 | 8.05 | 7.90 | 7.95 | 985,927 |
| 2023-03-08 | 7.90 | 7.70 | 7.70 | 7.70 | 507,112 |
| 2023-03-07 | 7.90 | 7.90 | 7.90 | 7.90 | 223,422 |
| 2023-03-06 | 8.10 | 8.10 | 7.90 | 7.90 | 130,596 |
| 2023-03-03 | 8.10 | 8.10 | 8.10 | 8.10 | 111,720 |
| 2023-03-02 | 8.10 | 8.10 | 8.10 | 8.10 | 132,921 |
| 2023-03-01 | 8.05 | 8.10 | 8.05 | 8.10 | 91,769 |
| 2023-02-28 | 8.05 | 8.05 | 8.05 | 8.05 | 3,528 |
| 2023-02-27 | 8.05 | 8.05 | 8.05 | 8.05 | 20,442 |
| 2023-02-24 | 8.35 | 8.35 | 7.95 | 8.05 | 347,282 |
| 2023-02-23 | 8.35 | 8.35 | 8.25 | 8.25 | 137,608 |
| 2023-02-22 | 8.35 | 8.35 | 8.35 | 8.35 | 24,947 |
| 2023-02-21 | 8.50 | 8.50 | 8.35 | 8.35 | 340,641 |
| 2023-02-20 | 8.50 | 8.50 | 8.50 | 8.50 | 127,448 |
| 2023-02-17 | 8.50 | 8.88 | 8.88 | 8.88 | 40,237 |
| 2023-02-16 | 8.35 | 8.50 | 8.35 | 8.50 | 622,658 |
| 2023-02-15 | 8.40 | 8.50 | 8.35 | 8.35 | 87,495 |
| 2023-02-14 | 8.40 | 8.40 | 8.40 | 8.40 | 24,082 |
| 2023-02-13 | 8.50 | 8.50 | 8.40 | 8.40 | 93,891 |
| 2023-02-10 | 8.60 | 8.60 | 8.40 | 8.50 | 998,725 |
| 2023-02-09 | 8.60 | 8.60 | 8.60 | 8.60 | 281,106 |
| 2023-02-08 | 8.80 | 8.80 | 8.60 | 8.60 | 189,872 |
| 2023-02-07 | 8.80 | 8.80 | 8.80 | 8.80 | 132,218 |
| 2023-02-06 | 8.90 | 8.90 | 8.65 | 8.80 | 584,377 |
| 2023-02-03 | 8.25 | 8.96 | 8.96 | 8.96 | 1,091,120 |
| 2023-02-02 | 8.50 | 8.50 | 8.25 | 8.25 | 1,290,898 |
| 2023-02-01 | 8.50 | 8.50 | 8.50 | 8.50 | 102,216 |
| 2023-01-31 | 8.60 | 8.50 | 8.40 | 8.50 | 1,140,727 |
| 2023-01-30 | 8.95 | 8.30 | 8.30 | 8.30 | 684,035 |
| 2023-01-27 | 9.05 | 9.20 | 9.10 | 9.10 | 462,983 |
| 2023-01-26 | 8.70 | 9.25 | 8.70 | 9.05 | 1,814,276 |
| 2023-01-25 | 8.65 | 8.70 | 8.65 | 8.70 | 575,234 |
| 2023-01-24 | 8.65 | 8.80 | 8.65 | 8.65 | 73,708 |
| 2023-01-23 | 8.60 | 8.65 | 8.60 | 8.65 | 426,405 |
| 2023-01-20 | 8.90 | 8.90 | 8.60 | 8.60 | 657,638 |
| 2023-01-19 | 9.10 | 9.10 | 8.90 | 8.90 | 254,745 |
| 2023-01-18 | 9.35 | 9.35 | 9.10 | 9.10 | 257,872 |
| 2023-01-17 | 9.30 | 9.30 | 8.90 | 8.90 | 395,136 |
| 2023-01-16 | 9.55 | 9.55 | 9.30 | 9.30 | 610,596 |
| 2023-01-13 | 9.55 | 9.55 | 9.05 | 9.55 | 2,464,521 |
| 2023-01-12 | 8.90 | 9.65 | 8.90 | 9.55 | 2,379,268 |
| 2023-01-11 | 9.05 | 9.10 | 8.60 | 8.90 | 1,664,636 |
| 2023-01-10 | 9.50 | 9.30 | 9.05 | 9.05 | 1,402,799 |
| 2023-01-09 | 9.30 | 9.90 | 8.90 | 9.50 | 2,683,996 |
| 2023-01-06 | 8.55 | 9.50 | 8.65 | 9.42 | 2,259,209 |
| 2023-01-05 | 8.50 | 8.70 | 8.55 | 8.55 | 1,064,049 |
| 2023-01-04 | 8.30 | 8.60 | 8.30 | 8.50 | 804,212 |
| 2023-01-03 | 8.55 | 8.65 | 8.35 | 8.35 | 747,158 |
| 2023-01-02 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| 2022-12-30 | 8.45 | 8.64 | 8.45 | 8.55 | 535,511 |
| 2022-12-29 | 8.25 | 8.50 | 8.10 | 8.45 | 769,414 |
| 2022-12-28 | 8.55 | 8.75 | 8.25 | 8.25 | 511,779 |
| 2022-12-27 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| 2022-12-26 | 8.55 | 8.55 | 8.55 | 8.55 | 0 |
| 2022-12-23 | 8.55 | 8.70 | 8.55 | 8.55 | 41,907 |
| 2022-12-22 | 9.15 | 8.50 | 8.50 | 8.50 | 3,279,415 |
| 2022-12-21 | 9.55 | 9.55 | 9.15 | 9.15 | 659,959 |
| 2022-12-20 | 9.55 | 9.55 | 9.55 | 9.55 | 185,023 |
| 2022-12-19 | 9.55 | 9.55 | 9.55 | 9.55 | 1,476 |
| 2022-12-16 | 9.75 | 9.55 | 9.52 | 9.55 | 139,064 |
| 2022-12-15 | 11.75 | 11.75 | 9.90 | 9.90 | 2,610,155 |
| 2022-12-14 | 11.63 | 11.38 | 11.30 | 11.38 | 554,147 |
| 2022-12-13 | 12.10 | 12.10 | 11.63 | 11.63 | 538,655 |
| 2022-12-12 | 12.63 | 12.40 | 12.00 | 12.00 | 281,300 |
| 2022-12-09 | 12.63 | 12.63 | 12.63 | 12.63 | 21,363 |
| 2022-12-08 | 12.63 | 12.63 | 12.63 | 12.63 | 143,547 |
| 2022-12-07 | 12.63 | 12.60 | 12.60 | 12.60 | 83,569 |
| 2022-12-06 | 12.75 | 12.70 | 12.60 | 12.70 | 392,882 |
| 2022-12-05 | 12.63 | 12.63 | 12.63 | 12.63 | 24,583 |
| 2022-12-02 | 12.63 | 12.63 | 12.50 | 12.63 | 417,621 |
| 2022-12-01 | 12.63 | 12.65 | 12.65 | 12.65 | 51,542 |
| 2022-11-30 | 12.63 | 12.63 | 12.63 | 12.63 | 60,951 |
| 2022-11-29 | 12.75 | 12.63 | 12.50 | 12.50 | 115,206 |
| 2022-11-28 | 13.10 | 13.10 | 12.75 | 12.75 | 170,131 |
| 2022-11-25 | 13.50 | 13.25 | 13.00 | 13.00 | 412,597 |
| 2022-11-24 | 13.75 | 13.75 | 13.35 | 13.35 | 408,801 |
| 2022-11-23 | 12.35 | 13.75 | 12.35 | 13.75 | 948,135 |
| 2022-11-22 | 12.75 | 12.40 | 12.00 | 12.35 | 740,351 |
| 2022-11-21 | 13.25 | 13.25 | 12.10 | 12.75 | 1,144,103 |
| 2022-11-18 | 13.30 | 13.30 | 13.25 | 13.25 | 167,643 |
| 2022-11-17 | 13.65 | 13.65 | 13.30 | 13.30 | 284,871 |
| 2022-11-16 | 14.75 | 14.75 | 13.10 | 13.65 | 733,667 |
| 2022-11-15 | 16.00 | 16.60 | 14.25 | 14.75 | 3,453,525 |
| 2022-11-14 | 15.63 | 15.50 | 15.50 | 15.50 | 711,842 |
| 2022-11-11 | 14.85 | 16.20 | 14.85 | 15.63 | 1,426,170 |
| 2022-11-10 | 13.85 | 15.75 | 13.85 | 15.25 | 550,140 |
| 2022-11-09 | 15.00 | 15.00 | 13.75 | 14.25 | 896,010 |
| 2022-11-08 | 15.60 | 15.70 | 13.45 | 15.00 | 1,967,069 |
| 2022-11-07 | 13.85 | 15.90 | 14.60 | 15.50 | 3,851,656 |
| 2022-11-04 | 11.25 | 13.85 | 11.25 | 13.85 | 3,111,385 |
| 2022-11-03 | 10.75 | 11.25 | 10.75 | 11.25 | 1,439,348 |
| 2022-11-02 | 11.25 | 11.75 | 10.75 | 10.75 | 6,416,677 |
| 2022-11-01 | 8.60 | 8.70 | 8.60 | 8.65 | 412,106 |
| 2022-10-31 | 7.80 | 8.60 | 7.80 | 8.60 | 1,495,652 |
| 2022-10-28 | 7.80 | 7.80 | 7.80 | 7.80 | 43,913 |
| 2022-10-27 | 7.95 | 7.95 | 7.75 | 7.80 | 74,879 |
| 2022-10-26 | 7.65 | 7.95 | 7.65 | 7.95 | 377,784 |
| 2022-10-25 | 7.20 | 7.65 | 7.20 | 7.65 | 979,562 |
| 2022-10-24 | 7.10 | 7.20 | 7.10 | 7.20 | 431,154 |
| 2022-10-21 | 7.10 | 7.10 | 7.10 | 7.10 | 75,112 |
| 2022-10-20 | 7.20 | 7.25 | 7.10 | 7.10 | 304,427 |
| 2022-10-19 | 7.15 | 7.25 | 7.15 | 7.20 | 213,612 |
| 2022-10-18 | 7.15 | 7.15 | 7.15 | 7.15 | 290,242 |
| 2022-10-17 | 7.20 | 7.20 | 7.15 | 7.15 | 78,009 |
| 2022-10-14 | 7.30 | 7.30 | 7.20 | 7.20 | 41,127 |
| 2022-10-13 | 7.65 | 7.65 | 7.30 | 7.30 | 155,636 |
| 2022-10-12 | 7.20 | 7.20 | 7.20 | 7.20 | 5,804 |
| 2022-10-11 | 7.25 | 7.25 | 7.20 | 7.20 | 133,441 |
| 2022-10-10 | 7.25 | 7.25 | 7.25 | 7.25 | 266,958 |
| 2022-10-07 | 7.25 | 7.32 | 7.32 | 7.32 | 331,706 |
| 2022-10-06 | 7.25 | 7.25 | 7.25 | 7.25 | 391,222 |
| 2022-10-05 | 7.45 | 7.45 | 7.25 | 7.25 | 256,904 |
| 2022-10-04 | 7.45 | 7.45 | 7.45 | 7.45 | 5,554 |
| 2022-10-03 | 7.35 | 7.64 | 7.35 | 7.45 | 11,182 |
| 2022-09-30 | 7.30 | 7.35 | 7.30 | 7.35 | 545,496 |
| 2022-09-29 | 7.25 | 7.64 | 7.64 | 7.64 | 680,392 |
| 2022-09-28 | 7.30 | 7.30 | 7.25 | 7.25 | 13,369 |
| 2022-09-27 | 7.40 | 7.40 | 7.25 | 7.30 | 734,893 |
| 2022-09-26 | 7.55 | 7.70 | 7.40 | 7.40 | 508,110 |
| 2022-09-23 | 7.65 | 7.65 | 7.50 | 7.55 | 151,000 |
| 2022-09-22 | 8.00 | 8.00 | 7.60 | 7.65 | 378,538 |
| 2022-09-21 | 7.75 | 8.00 | 7.75 | 8.00 | 191,754 |
| 2022-09-20 | 7.85 | 8.42 | 8.26 | 8.26 | 2,341,595 |
| 2022-09-19 | 7.90 | 7.90 | 7.90 | 7.90 | 0 |
| 2022-09-16 | 7.55 | 7.90 | 7.65 | 7.90 | 1,561,144 |
| 2022-09-15 | 6.60 | 7.55 | 6.42 | 7.55 | 2,497,929 |
| 2022-09-14 | 6.60 | 6.60 | 6.60 | 6.60 | 147,030 |
| 2022-09-13 | 6.60 | 6.60 | 6.60 | 6.60 | 14,533 |
| 2022-09-12 | 6.60 | 6.60 | 6.60 | 6.60 | 80,863 |
| 2022-09-09 | 6.60 | 6.60 | 6.60 | 6.60 | 52,682 |
| 2022-09-08 | 6.60 | 6.60 | 6.60 | 6.60 | 132,512 |
| 2022-09-07 | 6.60 | 6.60 | 6.60 | 6.60 | 270,682 |
| 2022-09-06 | 6.60 | 6.60 | 6.60 | 6.60 | 2,829 |
| 2022-09-05 | 7.10 | 7.10 | 6.60 | 6.60 | 218,674 |
| 2022-09-02 | 7.05 | 7.05 | 6.95 | 6.95 | 137,498 |
| 2022-09-01 | 7.05 | 7.10 | 7.10 | 7.05 | 339,995 |
| 2022-08-31 | 6.75 | 6.75 | 6.75 | 6.75 | 13,662 |
| 2022-08-30 | 6.70 | 6.75 | 6.70 | 6.75 | 222,954 |
| 2022-08-29 | 6.70 | 6.70 | 6.70 | 6.70 | 0 |
| 2022-08-26 | 6.70 | 6.70 | 6.70 | 6.70 | 620,100 |
| 2022-08-25 | 6.70 | 6.70 | 6.70 | 6.70 | 44,968 |
| 2022-08-24 | 6.70 | 6.70 | 6.70 | 6.70 | 543,865 |
| 2022-08-23 | 6.85 | 6.85 | 6.70 | 6.70 | 632,562 |
| 2022-08-22 | 7.05 | 7.05 | 6.85 | 6.85 | 500,177 |
| 2022-08-19 | 6.50 | 7.05 | 6.50 | 7.05 | 1,460,994 |
| 2022-08-18 | 6.50 | 6.50 | 6.50 | 6.50 | 1,370,242 |
| 2022-08-17 | 6.55 | 6.55 | 6.50 | 6.50 | 2,442,771 |
| 2022-08-16 | 6.55 | 6.55 | 6.55 | 6.55 | 12,486 |
| 2022-08-15 | 6.55 | 6.55 | 6.55 | 6.55 | 49,521 |
| 2022-08-12 | 6.40 | 6.55 | 6.40 | 6.55 | 566,956 |
| 2022-08-11 | 6.55 | 6.55 | 6.55 | 6.55 | 103,294 |
| 2022-08-10 | 6.55 | 6.55 | 6.55 | 6.55 | 55,347 |
| 2022-08-09 | 6.65 | 6.65 | 6.55 | 6.55 | 463,495 |
| 2022-08-08 | 6.65 | 6.65 | 6.65 | 6.65 | 110,358 |
| 2022-08-05 | 6.75 | 6.75 | 6.65 | 6.65 | 41,635 |
| 2022-08-04 | 6.75 | 6.75 | 6.75 | 6.75 | 209,228 |
| 2022-08-03 | 6.75 | 6.75 | 6.75 | 6.75 | 3,514 |
| 2022-08-02 | 6.75 | 6.75 | 6.75 | 6.75 | 7,805 |
| 2022-08-01 | 6.60 | 6.75 | 6.20 | 6.75 | 3,278 |
| 2022-07-29 | 6.65 | 6.75 | 6.65 | 6.75 | 128,618 |
| 2022-07-28 | 6.65 | 6.65 | 6.65 | 6.65 | 67,594 |
| 2022-07-27 | 6.65 | 6.65 | 6.65 | 6.65 | 4,750 |
| 2022-07-26 | 6.65 | 6.65 | 6.65 | 6.65 | 1,380 |
| 2022-07-25 | 6.50 | 6.50 | 6.50 | 6.50 | 91,553 |
| 2022-07-22 | 6.50 | 6.50 | 6.50 | 6.50 | 72,626 |
| 2022-07-21 | 6.50 | 6.50 | 6.50 | 6.50 | 2,515 |
| 2022-07-20 | 6.50 | 6.50 | 6.50 | 6.50 | 7,624 |
| 2022-07-19 | 6.50 | 6.50 | 6.50 | 6.50 | 1,002 |
| 2022-07-18 | 6.40 | 6.50 | 6.40 | 6.50 | 3,111 |
| 2022-07-15 | 6.40 | 6.24 | 6.24 | 6.40 | 11,463 |
| 2022-07-14 | 6.40 | 6.40 | 6.40 | 6.40 | 8,517 |
| 2022-07-13 | 6.40 | 6.40 | 6.40 | 6.40 | 596 |
| 2022-07-12 | 6.40 | 6.40 | 6.40 | 6.40 | 15,383 |
| 2022-07-11 | 6.40 | 6.40 | 6.40 | 6.40 | 148,927 |
| 2022-07-08 | 6.40 | 6.40 | 6.40 | 6.40 | 42,487 |
| 2022-07-07 | 6.35 | 6.40 | 6.30 | 6.40 | 152,771 |
| 2022-07-06 | 6.70 | 6.70 | 6.35 | 6.35 | 90,996 |
| 2022-07-05 | 6.85 | 6.85 | 6.70 | 6.70 | 159,074 |
| 2022-07-04 | 6.60 | 6.85 | 6.55 | 6.85 | 1,395,192 |
| 2022-07-01 | 6.60 | 6.60 | 6.60 | 6.60 | 9,615 |
| 2022-06-30 | 6.60 | 6.60 | 6.60 | 6.60 | 65,702 |
| 2022-06-29 | 6.60 | 6.60 | 6.60 | 6.60 | 310,396 |
| 2022-06-28 | 6.60 | 6.50 | 6.50 | 6.60 | 35,404 |
| 2022-06-27 | 6.55 | 6.72 | 6.30 | 6.30 | 206,481 |
| 2022-06-24 | 6.55 | 6.55 | 6.55 | 6.55 | 43,038 |
| 2022-06-23 | 6.55 | 6.55 | 6.55 | 6.55 | 1,003 |
| 2022-06-22 | 6.55 | 6.55 | 6.55 | 6.55 | 54,617 |
| 2022-06-21 | 6.70 | 6.75 | 6.55 | 6.55 | 168,835 |
| 2022-06-20 | 6.75 | 6.75 | 6.25 | 6.70 | 194,627 |
| 2022-06-17 | 6.75 | 6.75 | 6.75 | 6.75 | 18,781 |
| 2022-06-16 | 6.75 | 6.75 | 6.75 | 6.75 | 261,892 |
| 2022-06-15 | 7.75 | 7.75 | 6.60 | 6.75 | 4,483,154 |
| 2022-06-14 | 7.75 | 7.75 | 7.75 | 7.75 | 23,080 |
| 2022-06-13 | 7.85 | 7.85 | 7.75 | 7.75 | 261,952 |
| 2022-06-10 | 8.55 | 8.55 | 7.85 | 7.85 | 187,300 |
| 2022-06-09 | 8.75 | 8.75 | 8.55 | 8.55 | 223,063 |
| 2022-06-08 | 8.90 | 8.90 | 8.75 | 8.75 | 34,557 |
| 2022-06-07 | 8.90 | 8.90 | 8.90 | 8.90 | 4,421 |
| 2022-06-06 | 9.05 | 9.05 | 8.90 | 8.90 | 999,467 |
| 2022-06-03 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
| 2022-06-02 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
| 2022-06-01 | 9.05 | 9.10 | 9.10 | 9.05 | 10,676 |
| 2022-05-31 | 9.05 | 9.05 | 9.05 | 9.05 | 29,498 |
| 2022-05-30 | 9.05 | 9.05 | 9.05 | 9.05 | 37,396 |
| 2022-05-27 | 9.05 | 9.05 | 9.05 | 9.05 | 20,101 |
| 2022-05-26 | 9.05 | 9.05 | 9.05 | 9.05 | 765 |
| 2022-05-25 | 9.05 | 9.05 | 9.05 | 9.05 | 7,968 |
| 2022-05-24 | 9.05 | 9.05 | 9.05 | 9.05 | 285 |
| 2022-05-23 | 9.05 | 9.05 | 9.05 | 9.05 | 1,599 |
| 2022-05-20 | 9.05 | 9.05 | 9.05 | 9.05 | 273 |
| 2022-05-19 | 9.15 | 9.15 | 9.05 | 9.05 | 21,084 |
| 2022-05-18 | 9.15 | 9.15 | 9.15 | 9.15 | 100,857 |
| 2022-05-17 | 9.25 | 9.25 | 9.15 | 9.15 | 55,129 |
| 2022-05-16 | 9.30 | 9.16 | 9.16 | 9.25 | 137,283 |
| 2022-05-13 | 9.40 | 9.40 | 9.40 | 9.40 | 73,989 |
| 2022-05-12 | 9.60 | 9.60 | 9.40 | 9.40 | 131,922 |
| 2022-05-11 | 9.65 | 9.65 | 9.60 | 9.60 | 40,202 |
| 2022-05-10 | 9.65 | 9.65 | 9.45 | 9.65 | 104,055 |
| 2022-05-09 | 11.00 | 11.00 | 9.65 | 9.65 | 309,585 |
| 2022-05-06 | 11.10 | 11.10 | 11.00 | 11.00 | 124,145 |
| 2022-05-05 | 11.10 | 11.10 | 11.10 | 11.10 | 10,921 |
| 2022-05-04 | 11.10 | 11.10 | 11.10 | 11.10 | 6,998 |
| 2022-05-03 | 11.10 | 11.10 | 11.10 | 11.10 | 1,053,172 |
| 2022-05-02 | 11.10 | 11.10 | 11.10 | 11.10 | 0 |
| 2022-04-29 | 11.10 | 11.10 | 11.10 | 11.10 | 59,771 |
| 2022-04-28 | 11.15 | 11.00 | 11.00 | 11.00 | 306,875 |
| 2022-04-27 | 11.15 | 11.15 | 11.15 | 11.15 | 508 |
| 2022-04-26 | 11.15 | 11.15 | 11.15 | 11.15 | 267,999 |
| 2022-04-25 | 11.05 | 11.15 | 11.05 | 11.15 | 457,407 |
| 2022-04-22 | 11.05 | 11.05 | 11.05 | 11.05 | 118,522 |
| 2022-04-21 | 11.05 | 11.05 | 11.05 | 11.05 | 101,100 |
| 2022-04-20 | 11.05 | 11.05 | 11.05 | 11.05 | 66,338 |
| 2022-04-19 | 11.05 | 11.05 | 11.05 | 11.05 | 113,784 |
| 2022-04-18 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| 2022-04-15 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| 2022-04-14 | 11.05 | 11.05 | 11.05 | 11.05 | 166,134 |
| 2022-04-13 | 11.05 | 11.05 | 11.05 | 11.05 | 316,969 |
| 2022-04-12 | 12.00 | 11.65 | 10.90 | 11.05 | 1,776,582 |
| 2022-04-11 | 11.65 | 11.65 | 11.35 | 11.35 | 228,954 |
| 2022-04-08 | 11.55 | 11.65 | 11.55 | 11.65 | 139,749 |
| 2022-04-07 | 11.55 | 11.55 | 11.55 | 11.55 | 93,291 |
| 2022-04-06 | 11.15 | 11.55 | 11.15 | 11.55 | 825,009 |
| 2022-04-05 | 11.15 | 11.15 | 11.15 | 11.15 | 32,461 |
| 2022-04-04 | 11.15 | 11.15 | 11.15 | 11.15 | 43,307 |
| 2022-04-01 | 11.15 | 11.15 | 11.15 | 11.15 | 3,886 |
| 2022-03-31 | 11.15 | 11.15 | 11.15 | 11.15 | 56,050 |
| 2022-03-30 | 11.15 | 11.15 | 11.15 | 11.15 | 11,158 |
| 2022-03-29 | 11.15 | 11.15 | 11.15 | 11.15 | 70,588 |
| 2022-03-28 | 11.40 | 11.40 | 11.15 | 11.15 | 431,125 |
| 2022-03-25 | 11.40 | 11.40 | 11.40 | 11.40 | 101,264 |
| 2022-03-24 | 11.40 | 11.40 | 11.40 | 11.40 | 1,003,064 |
| 2022-03-23 | 11.45 | 11.45 | 11.40 | 11.40 | 28,147 |
| 2022-03-22 | 11.45 | 11.45 | 11.45 | 11.45 | 2,164 |
| 2022-03-21 | 11.45 | 11.45 | 11.45 | 11.45 | 20,501 |
| 2022-03-18 | 11.45 | 11.45 | 11.45 | 11.45 | 77,906 |
| 2022-03-17 | 11.50 | 11.50 | 11.45 | 11.45 | 135,833 |
| 2022-03-16 | 11.50 | 11.50 | 11.50 | 11.50 | 3,712 |
| 2022-03-15 | 11.50 | 11.50 | 11.50 | 11.50 | 67,641 |
| 2022-03-14 | 11.50 | 11.50 | 11.45 | 11.45 | 154,134 |
| 2022-03-11 | 11.50 | 11.50 | 11.50 | 11.50 | 119,963 |
| 2022-03-10 | 11.55 | 11.55 | 11.45 | 11.50 | 133,412 |
| 2022-03-09 | 11.45 | 11.68 | 11.45 | 11.55 | 1,126,317 |
| 2022-03-08 | 11.45 | 11.45 | 11.45 | 11.45 | 274,238 |
| 2022-03-07 | 11.63 | 11.63 | 11.38 | 11.45 | 168,461 |
| 2022-03-04 | 11.90 | 11.90 | 11.63 | 11.63 | 319,984 |
| 2022-03-03 | 12.10 | 12.10 | 11.90 | 11.90 | 49,872 |
| 2022-03-02 | 11.90 | 12.10 | 11.90 | 12.10 | 203,133 |
| 2022-03-01 | 12.13 | 12.18 | 11.90 | 11.90 | 440,295 |
| 2022-02-28 | 12.13 | 12.13 | 12.13 | 12.13 | 59,068 |
| 2022-02-25 | 12.18 | 12.18 | 12.18 | 12.18 | 4,236 |
| 2022-02-24 | 12.50 | 12.50 | 12.18 | 12.18 | 1,797,780 |
| 2022-02-23 | 12.65 | 12.65 | 12.45 | 12.50 | 806,345 |
| 2022-02-22 | 12.45 | 12.65 | 12.45 | 12.65 | 287,144 |
| 2022-02-21 | 12.65 | 13.00 | 12.45 | 12.45 | 1,467,613 |
| 2022-02-18 | 12.65 | 12.85 | 12.50 | 12.65 | 3,041,407 |
| 2022-02-17 | 12.65 | 12.65 | 12.65 | 12.65 | 463,465 |
| 2022-02-16 | 12.65 | 12.65 | 12.65 | 12.65 | 374,682 |
| 2022-02-15 | 12.55 | 12.70 | 12.43 | 12.65 | 568,504 |
| 2022-02-14 | 12.90 | 12.90 | 12.50 | 12.55 | 522,161 |
| 2022-02-11 | 12.95 | 12.95 | 12.85 | 12.90 | 526,333 |
| 2022-02-10 | 13.35 | 13.45 | 12.95 | 12.95 | 899,572 |
| 2022-02-09 | 13.10 | 13.10 | 12.85 | 13.00 | 1,576,452 |
| 2022-02-08 | 13.20 | 13.20 | 13.05 | 13.15 | 169,552 |
| 2022-02-07 | 13.20 | 13.50 | 13.15 | 13.15 | 2,030,250 |
| 2022-02-04 | 13.40 | 13.80 | 13.00 | 13.10 | 4,320,486 |
| 2022-02-03 | 13.40 | 13.45 | 13.40 | 13.40 | 517,563 |
| 2022-02-02 | 12.90 | 13.40 | 12.80 | 13.40 | 3,887,353 |
| 2022-02-01 | 12.60 | 12.95 | 12.60 | 12.90 | 455,300 |
| 2022-01-31 | 12.85 | 13.00 | 12.60 | 12.60 | 917,004 |
| 2022-01-28 | 12.85 | 12.85 | 12.85 | 12.85 | 36,142 |
| 2022-01-27 | 12.70 | 12.80 | 12.70 | 12.85 | 35,953 |
| 2022-01-26 | 13.05 | 13.10 | 12.85 | 12.85 | 228,331 |
| 2022-01-25 | 13.05 | 13.05 | 13.05 | 13.05 | 30,882 |
| 2022-01-24 | 13.20 | 13.25 | 13.05 | 13.05 | 205,576 |
| 2022-01-21 | 13.15 | 13.60 | 13.00 | 13.00 | 1,783,751 |
| 2022-01-20 | 13.05 | 13.35 | 13.05 | 13.15 | 1,223,322 |
| 2022-01-19 | 13.10 | 13.50 | 13.05 | 13.50 | 1,701,324 |
| 2022-01-18 | 13.10 | 13.10 | 13.10 | 13.10 | 257,209 |
| 2022-01-17 | 13.05 | 13.00 | 13.00 | 13.10 | 512,926 |
| 2022-01-14 | 12.95 | 12.50 | 12.50 | 13.05 | 16,878 |
| 2022-01-13 | 12.90 | 12.95 | 12.85 | 12.95 | 53,320 |
| 2022-01-12 | 12.90 | 12.90 | 12.90 | 12.90 | 18,785 |
| 2022-01-11 | 13.00 | 13.00 | 13.00 | 13.00 | 45,735 |
| 2022-01-10 | 13.05 | 13.05 | 13.05 | 13.05 | 144,283 |
| 2022-01-07 | 13.05 | 13.05 | 13.05 | 13.05 | 446,076 |
| 2022-01-06 | 13.05 | 13.05 | 13.05 | 13.05 | 108,199 |
| 2022-01-05 | 13.05 | 13.05 | 13.05 | 13.05 | 8,268 |
| 2022-01-04 | 13.05 | 13.05 | 13.05 | 13.05 | 14,922 |
| 2022-01-03 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
| 2021-12-31 | 13.05 | 13.05 | 13.05 | 13.05 | 2,232 |
| 2021-12-30 | 13.05 | 13.05 | 13.05 | 13.05 | 615,645 |
| 2021-12-29 | 13.10 | 13.10 | 13.05 | 13.05 | 3,946 |
| 2021-12-28 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
| 2021-12-27 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
| 2021-12-24 | 13.10 | 13.10 | 13.10 | 13.10 | 36,595 |
| 2021-12-23 | 13.20 | 13.20 | 13.10 | 13.10 | 42,307 |
| 2021-12-22 | 13.20 | 13.20 | 13.20 | 13.20 | 2,724 |
| 2021-12-21 | 13.20 | 13.20 | 13.20 | 13.20 | 21,002 |
| 2021-12-20 | 13.20 | 13.20 | 13.20 | 13.20 | 30,479 |
| 2021-12-17 | 13.20 | 13.20 | 13.20 | 13.20 | 52 |
| 2021-12-16 | 13.20 | 13.20 | 13.20 | 13.20 | 48,404 |
| 2021-12-15 | 13.20 | 13.20 | 13.20 | 13.20 | 607 |
| 2021-12-14 | 13.35 | 13.35 | 13.05 | 13.20 | 78,123 |
| 2021-12-13 | 13.35 | 13.35 | 13.35 | 13.35 | 2,625 |
| 2021-12-10 | 13.35 | 13.35 | 13.35 | 13.35 | 2,193 |
| 2021-12-09 | 13.35 | 13.35 | 13.35 | 13.35 | 12,805 |
| 2021-12-08 | 13.25 | 13.35 | 13.20 | 13.35 | 63,416 |
| 2021-12-07 | 13.35 | 13.35 | 13.35 | 13.35 | 49,093 |
| 2021-12-06 | 13.35 | 13.35 | 13.35 | 13.35 | 41,803 |
| 2021-12-03 | 13.30 | 12.90 | 12.90 | 12.90 | 281,707 |
| 2021-12-02 | 13.35 | 13.35 | 13.30 | 13.30 | 521,470 |
| 2021-12-01 | 13.35 | 13.35 | 13.35 | 13.35 | 200,559 |
| 2021-11-30 | 13.35 | 13.00 | 13.00 | 13.35 | 34,199 |
| 2021-11-29 | 13.35 | 13.35 | 13.35 | 13.35 | 319,642 |
| 2021-11-26 | 13.35 | 13.35 | 13.35 | 13.35 | 123,504 |
| 2021-11-25 | 13.35 | 13.50 | 13.50 | 13.35 | 77,801 |
| 2021-11-24 | 13.35 | 13.35 | 13.35 | 13.35 | 38,095 |
| 2021-11-23 | 13.50 | 13.50 | 13.05 | 13.35 | 432,636 |
| 2021-11-22 | 13.90 | 13.50 | 13.50 | 13.50 | 435,687 |
| 2021-11-19 | 14.00 | 14.00 | 14.00 | 13.90 | 28,733 |
| 2021-11-18 | 14.00 | 14.00 | 13.90 | 13.90 | 268,351 |
| 2021-11-17 | 13.95 | 13.95 | 13.95 | 13.95 | 49,398 |
| 2021-11-16 | 14.25 | 14.25 | 14.00 | 14.00 | 568,558 |
| 2021-11-15 | 14.50 | 14.50 | 13.75 | 14.25 | 1,519,102 |
| 2021-11-12 | 15.00 | 15.25 | 14.25 | 14.50 | 378,061 |