Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-14 | 5.41 | 5.41 | 5.40 | 5.36 | 3,333 |
| 2024-06-13 | 5.55 | 5.55 | 5.54 | 5.51 | 1,061 |
| 2024-06-12 | 5.65 | 5.65 | 5.65 | 5.63 | 189 |
| 2024-06-11 | 5.70 | 5.70 | 5.53 | 5.50 | 11,360 |
| 2024-06-10 | 5.69 | 5.69 | 5.69 | 5.74 | 3,419 |
| 2024-06-07 | 5.72 | 5.72 | 5.72 | 5.69 | 2,504 |
| 2024-06-06 | 5.77 | 5.77 | 5.68 | 5.72 | 618 |
| 2024-06-05 | 5.82 | 5.82 | 5.78 | 5.76 | 1,350 |
| 2024-06-04 | 5.97 | 5.97 | 5.97 | 5.82 | 948 |
| 2024-06-03 | 6.09 | 6.12 | 6.01 | 6.01 | 17,485 |
| 2024-05-31 | 5.99 | 5.99 | 5.99 | 5.96 | 90 |
| 2024-05-30 | 5.87 | 5.87 | 5.85 | 5.85 | 22,226 |
| 2024-05-29 | 5.92 | 5.92 | 5.89 | 5.88 | 9,750 |
| 2024-05-28 | 6.00 | 6.13 | 6.00 | 6.12 | 12,311 |
| 2024-05-27 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| 2024-05-24 | 5.81 | 5.81 | 5.81 | 5.85 | 914 |
| 2024-05-23 | 5.84 | 5.95 | 5.82 | 5.82 | 13,988 |
| 2024-05-22 | 5.64 | 5.74 | 5.64 | 5.85 | 1,101 |
| 2024-05-21 | 5.45 | 5.45 | 5.45 | 5.52 | 2,989 |
| 2024-05-20 | 5.46 | 5.46 | 5.46 | 5.45 | 3,815 |
| 2024-05-17 | 5.47 | 5.47 | 5.47 | 5.47 | 640 |
| 2024-05-16 | 5.51 | 5.51 | 5.51 | 5.45 | 274 |
| 2024-05-15 | 5.60 | 5.63 | 5.46 | 5.52 | 29,546 |
| 2024-05-14 | 5.44 | 5.75 | 5.44 | 5.64 | 20,149 |
| 2024-05-13 | 5.22 | 5.22 | 5.20 | 5.35 | 106 |
| 2024-05-10 | 5.40 | 5.40 | 5.40 | 5.26 | 442 |
| 2024-05-09 | 5.27 | 5.27 | 5.27 | 5.34 | 1,557 |
| 2024-05-08 | 5.28 | 5.28 | 5.28 | 5.26 | 59 |
| 2024-05-07 | 5.36 | 5.38 | 5.36 | 5.35 | 8,322 |
| 2024-05-06 | 5.28 | 5.28 | 5.28 | 5.28 | 0 |
| 2024-05-03 | 5.08 | 5.28 | 5.08 | 5.28 | 401 |
| 2024-05-02 | 5.09 | 5.09 | 5.08 | 5.08 | 5,264 |
| 2024-05-01 | 5.07 | 5.07 | 5.04 | 5.04 | 4,188 |
| 2024-04-30 | 5.12 | 5.12 | 5.07 | 5.07 | 215 |
| 2024-04-29 | 5.00 | 5.02 | 5.00 | 5.12 | 305 |
| 2024-04-26 | 4.88 | 4.88 | 4.88 | 4.96 | 924 |
| 2024-04-25 | 4.88 | 4.88 | 4.88 | 4.79 | 570 |
| 2024-04-24 | 4.93 | 4.93 | 4.93 | 4.91 | 445 |
| 2024-04-23 | 4.95 | 5.00 | 4.95 | 5.00 | 867 |
| 2024-04-22 | 5.04 | 5.04 | 4.95 | 4.95 | 518 |
| 2024-04-19 | 4.97 | 4.97 | 4.97 | 5.02 | 1,376 |
| 2024-04-18 | 4.97 | 5.08 | 4.97 | 5.08 | 202 |
| 2024-04-17 | 5.04 | 5.04 | 4.99 | 4.97 | 17,868 |
| 2024-04-16 | 5.06 | 5.07 | 5.05 | 5.10 | 6,308 |
| 2024-04-15 | 5.26 | 5.26 | 5.19 | 5.18 | 11,356 |
| 2024-04-12 | 5.38 | 5.38 | 5.38 | 5.36 | 874 |
| 2024-04-11 | 5.61 | 5.61 | 5.47 | 5.47 | 50 |
| 2024-04-10 | 5.80 | 5.80 | 5.60 | 5.61 | 3,220 |
| 2024-04-09 | 5.74 | 5.78 | 5.74 | 5.77 | 3,130 |
| 2024-04-08 | 5.73 | 5.75 | 5.73 | 5.72 | 2,768 |
| 2024-04-05 | 5.66 | 5.66 | 5.63 | 5.63 | 3,243 |
| 2024-04-04 | 5.60 | 5.74 | 5.58 | 5.74 | 6,304 |
| 2024-04-03 | 5.58 | 5.58 | 5.58 | 5.58 | 5,289 |
| 2024-04-02 | 5.76 | 5.77 | 5.63 | 5.65 | 4,486 |
| 2024-04-01 | 5.64 | 5.64 | 5.64 | 5.64 | 0 |
| 2024-03-29 | 5.64 | 5.64 | 5.64 | 5.64 | 0 |
| 2024-03-28 | 5.57 | 5.57 | 5.57 | 5.64 | 1,453 |
| 2024-03-27 | 5.38 | 5.39 | 5.37 | 5.49 | 1,005 |
| 2024-03-26 | 5.32 | 5.35 | 5.32 | 5.35 | 6,560 |
| 2024-03-25 | 5.22 | 5.23 | 5.22 | 5.29 | 559 |
| 2024-03-22 | 5.32 | 5.32 | 5.32 | 5.23 | 5,286 |
| 2024-03-21 | 5.22 | 5.29 | 5.22 | 5.28 | 5,494 |
| 2024-03-20 | 5.06 | 5.06 | 5.06 | 5.09 | 1,329 |
| 2024-03-19 | 5.10 | 5.10 | 5.10 | 5.08 | 177 |
| 2024-03-18 | 5.15 | 5.15 | 5.15 | 5.15 | 563 |
| 2024-03-15 | 5.14 | 5.15 | 5.14 | 5.15 | 119 |
| 2024-03-14 | 5.15 | 5.15 | 5.15 | 5.14 | 313 |
| 2024-03-13 | 5.23 | 5.23 | 5.20 | 5.20 | 782 |
| 2024-03-12 | 5.29 | 5.29 | 5.23 | 5.23 | 2,431 |
| 2024-03-11 | 5.36 | 5.36 | 5.36 | 5.29 | 818 |
| 2024-03-08 | 5.35 | 5.40 | 5.35 | 5.36 | 3,683 |
| 2024-03-07 | 5.35 | 5.35 | 5.35 | 5.34 | 336 |
| 2024-03-06 | 5.27 | 5.32 | 5.27 | 5.34 | 3,790 |
| 2024-03-05 | 5.21 | 5.21 | 5.19 | 5.18 | 2,003 |
| 2024-03-04 | 5.28 | 5.28 | 5.23 | 5.23 | 836 |
| 2024-03-01 | 5.19 | 5.28 | 5.17 | 5.28 | 74,536 |
| 2024-02-29 | 5.25 | 5.25 | 5.23 | 5.23 | 554 |
| 2024-02-28 | 5.25 | 5.25 | 5.25 | 5.25 | 19,830 |
| 2024-02-27 | 5.07 | 5.07 | 5.07 | 5.15 | 1,055 |
| 2024-02-26 | 5.10 | 5.10 | 5.10 | 5.06 | 360 |
| 2024-02-23 | 5.11 | 5.11 | 5.08 | 5.06 | 2,113 |
| 2024-02-22 | 5.19 | 5.19 | 5.19 | 5.17 | 913 |
| 2024-02-21 | 5.23 | 5.23 | 5.23 | 5.22 | 628 |
| 2024-02-20 | 5.30 | 5.30 | 5.30 | 5.28 | 4,023 |
| 2024-02-19 | 5.33 | 5.33 | 5.31 | 5.32 | 10,648 |
| 2024-02-16 | 5.40 | 5.40 | 5.40 | 5.33 | 445 |
| 2024-02-15 | 5.47 | 5.47 | 5.43 | 5.44 | 2,833 |
| 2024-02-14 | 5.39 | 5.39 | 5.39 | 5.41 | 2,049 |
| 2024-02-13 | 5.54 | 5.54 | 5.37 | 5.37 | 170 |
| 2024-02-12 | 5.45 | 5.45 | 5.45 | 5.54 | 527 |
| 2024-02-09 | 5.35 | 5.35 | 5.35 | 5.34 | 8,843 |
| 2024-02-08 | 5.37 | 5.37 | 5.37 | 5.35 | 2,295 |
| 2024-02-07 | 5.41 | 5.41 | 5.41 | 5.39 | 388 |
| 2024-02-06 | 5.41 | 5.41 | 5.41 | 5.41 | 315 |
| 2024-02-05 | 5.65 | 5.65 | 5.44 | 5.41 | 4,594 |
| 2024-02-02 | 5.68 | 5.68 | 5.63 | 5.63 | 1,290 |
| 2024-02-01 | 5.60 | 5.60 | 5.60 | 5.57 | 5,682 |
| 2024-01-31 | 5.55 | 5.62 | 5.55 | 5.62 | 895 |
| 2024-01-30 | 5.51 | 5.51 | 5.48 | 5.47 | 2,587 |
| 2024-01-29 | 5.38 | 5.47 | 5.38 | 5.47 | 3,221 |
| 2024-01-26 | 5.41 | 5.49 | 5.41 | 5.49 | 175 |
| 2024-01-25 | 5.43 | 5.44 | 5.41 | 5.41 | 752 |
| 2024-01-24 | 5.43 | 5.56 | 5.43 | 5.56 | 830 |
| 2024-01-23 | 5.33 | 5.33 | 5.33 | 5.43 | 800 |
| 2024-01-22 | 5.17 | 5.32 | 5.17 | 5.32 | 1,494 |
| 2024-01-19 | 5.23 | 5.23 | 5.20 | 5.17 | 853 |
| 2024-01-18 | 5.16 | 5.21 | 5.15 | 5.22 | 7,541 |
| 2024-01-17 | 5.25 | 5.26 | 5.25 | 5.23 | 8,218 |
| 2024-01-16 | 5.56 | 5.56 | 5.48 | 5.46 | 3,122 |
| 2024-01-15 | 5.61 | 5.62 | 5.61 | 5.62 | 3,122 |
| 2024-01-12 | 5.68 | 5.68 | 5.65 | 5.65 | 3,545 |
| 2024-01-11 | 5.85 | 5.85 | 5.68 | 5.68 | 674 |
| 2024-01-10 | 5.92 | 5.92 | 5.81 | 5.83 | 3,744 |
| 2024-01-09 | 5.97 | 5.97 | 5.85 | 5.88 | 3,975 |
| 2024-01-08 | 5.97 | 5.97 | 5.92 | 5.92 | 157 |
| 2024-01-05 | 6.01 | 6.01 | 6.01 | 5.97 | 2,283 |
| 2024-01-04 | 5.94 | 6.06 | 5.94 | 6.07 | 1,596 |
| 2024-01-03 | 6.29 | 6.29 | 6.02 | 6.02 | 341 |
| 2024-01-02 | 6.29 | 6.31 | 6.29 | 6.29 | 3,954 |
| 2024-01-01 | 6.29 | 6.29 | 6.29 | 6.29 | 0 |
| 2023-12-29 | 6.28 | 6.29 | 6.28 | 6.29 | 1,740 |
| 2023-12-28 | 6.29 | 6.29 | 6.28 | 6.28 | 218 |
| 2023-12-27 | 6.30 | 6.30 | 6.27 | 6.29 | 2,350 |
| 2023-12-26 | 6.12 | 6.12 | 6.12 | 6.12 | 0 |
| 2023-12-25 | 6.12 | 6.12 | 6.12 | 6.12 | 0 |
| 2023-12-22 | 6.19 | 6.19 | 6.12 | 6.12 | 119 |
| 2023-12-21 | 6.20 | 6.20 | 6.19 | 6.19 | 3 |
| 2023-12-20 | 6.20 | 6.20 | 6.20 | 6.20 | 2,356 |
| 2023-12-19 | 6.16 | 6.22 | 6.16 | 6.22 | 1,566 |
| 2023-12-18 | 6.27 | 6.27 | 6.27 | 6.16 | 1,109 |
| 2023-12-15 | 6.30 | 6.32 | 6.27 | 6.27 | 2,312 |
| 2023-12-14 | 6.15 | 6.15 | 6.15 | 6.25 | 625 |
| 2023-12-13 | 5.96 | 5.96 | 5.96 | 5.89 | 1,825 |
| 2023-12-12 | 5.99 | 5.99 | 5.98 | 5.98 | 943 |
| 2023-12-11 | 6.09 | 6.09 | 5.99 | 5.99 | 1,466 |
| 2023-12-08 | 6.08 | 6.09 | 6.08 | 6.09 | 18 |
| 2023-12-07 | 6.07 | 6.09 | 6.07 | 6.08 | 579 |
| 2023-12-06 | 6.15 | 6.18 | 6.15 | 6.22 | 55,327 |
| 2023-12-05 | 6.32 | 6.32 | 6.32 | 6.30 | 52 |
| 2023-12-04 | 6.35 | 6.35 | 6.35 | 6.34 | 176 |
| 2023-12-01 | 6.23 | 6.26 | 6.23 | 6.25 | 3,461 |
| 2023-11-30 | 6.16 | 6.24 | 6.16 | 6.24 | 0 |
| 2023-11-29 | 6.07 | 6.16 | 6.07 | 6.16 | 1,102 |
| 2023-11-28 | 6.07 | 6.07 | 6.07 | 6.07 | 143 |
| 2023-11-27 | 6.11 | 6.11 | 6.11 | 6.11 | 494 |
| 2023-11-24 | 6.07 | 6.11 | 6.07 | 6.11 | 20 |
| 2023-11-23 | 6.08 | 6.08 | 6.08 | 6.07 | 230 |
| 2023-11-22 | 6.10 | 6.13 | 6.10 | 6.10 | 212 |
| 2023-11-21 | 6.23 | 6.23 | 6.10 | 6.10 | 10 |
| 2023-11-20 | 6.16 | 6.23 | 6.16 | 6.23 | 146 |
| 2023-11-17 | 6.18 | 6.18 | 6.18 | 6.16 | 3,458 |
| 2023-11-16 | 6.22 | 6.22 | 6.16 | 6.14 | 1,045 |
| 2023-11-15 | 6.26 | 6.34 | 6.26 | 6.30 | 5,251 |
| 2023-11-14 | 5.84 | 6.15 | 5.84 | 6.15 | 21 |
| 2023-11-13 | 5.85 | 5.85 | 5.85 | 5.84 | 793 |
| 2023-11-10 | 5.83 | 5.83 | 5.77 | 5.80 | 21,355 |
| 2023-11-09 | 6.29 | 6.29 | 6.28 | 6.27 | 1,429 |
| 2023-11-08 | 6.08 | 6.08 | 6.07 | 6.05 | 2,530 |
| 2023-11-07 | 6.30 | 6.30 | 6.14 | 6.17 | 2,752 |
| 2023-11-06 | 6.49 | 6.49 | 6.41 | 6.31 | 1,428 |
| 2023-11-03 | 6.35 | 6.42 | 6.35 | 6.38 | 20,576 |
| 2023-11-02 | 6.15 | 6.23 | 6.15 | 6.28 | 381 |
| 2023-11-01 | 6.04 | 6.04 | 6.00 | 5.98 | 1,218 |
| 2023-10-31 | 5.97 | 5.97 | 5.97 | 5.96 | 1,518 |
| 2023-10-30 | 5.94 | 5.94 | 5.94 | 5.94 | 60 |
| 2023-10-27 | 5.97 | 5.97 | 5.94 | 5.94 | 1,211 |
| 2023-10-26 | 6.00 | 6.00 | 5.99 | 5.99 | 140 |
| 2023-10-25 | 6.10 | 6.10 | 6.00 | 6.00 | 93 |
| 2023-10-24 | 5.93 | 6.12 | 5.93 | 6.10 | 1,444 |
| 2023-10-23 | 6.08 | 6.08 | 6.01 | 6.00 | 518 |
| 2023-10-20 | 6.21 | 6.21 | 6.21 | 6.07 | 580 |
| 2023-10-19 | 6.31 | 6.31 | 6.31 | 6.31 | 3,544 |
| 2023-10-18 | 6.41 | 6.41 | 6.41 | 6.38 | 609 |
| 2023-10-17 | 6.61 | 6.61 | 6.61 | 6.58 | 1,491 |
| 2023-10-16 | 6.57 | 6.57 | 6.57 | 6.55 | 3,333 |
| 2023-10-13 | 6.57 | 6.57 | 6.51 | 6.51 | 2,508 |
| 2023-10-12 | 6.57 | 6.57 | 6.57 | 6.57 | 2,627 |
| 2023-10-11 | 6.67 | 6.67 | 6.67 | 6.65 | 308 |
| 2023-10-10 | 6.44 | 6.60 | 6.44 | 6.57 | 220 |
| 2023-10-09 | 6.41 | 6.41 | 6.33 | 6.35 | 2,417 |
| 2023-10-06 | 6.37 | 6.37 | 6.37 | 6.37 | 527 |
| 2023-10-05 | 6.40 | 6.40 | 6.40 | 6.38 | 535 |
| 2023-10-04 | 6.40 | 6.51 | 6.40 | 6.43 | 584 |
| 2023-10-03 | 6.66 | 6.66 | 6.57 | 6.56 | 1,398 |
| 2023-10-02 | 6.92 | 6.92 | 6.79 | 6.81 | 5,520 |
| 2023-09-29 | 6.95 | 6.95 | 6.95 | 7.00 | 761 |
| 2023-09-28 | 6.85 | 6.85 | 6.85 | 6.94 | 328 |
| 2023-09-27 | 6.92 | 6.97 | 6.92 | 6.97 | 120 |
| 2023-09-26 | 7.00 | 7.00 | 6.92 | 6.92 | 205 |
| 2023-09-25 | 7.02 | 7.02 | 6.99 | 7.00 | 2,664 |
| 2023-09-22 | 7.12 | 7.12 | 7.05 | 7.06 | 1,337 |
| 2023-09-21 | 7.39 | 7.39 | 7.12 | 7.12 | 302 |
| 2023-09-20 | 7.40 | 7.43 | 7.40 | 7.39 | 1,775 |
| 2023-09-19 | 7.43 | 7.43 | 7.43 | 7.40 | 3,357 |
| 2023-09-18 | 7.38 | 7.38 | 7.38 | 7.39 | 976 |
| 2023-09-15 | 7.49 | 7.51 | 7.49 | 7.52 | 3,388 |
| 2023-09-14 | 7.21 | 7.21 | 7.21 | 7.45 | 4,673 |
| 2023-09-13 | 7.19 | 7.19 | 7.19 | 7.19 | 51 |
| 2023-09-12 | 7.19 | 7.19 | 7.19 | 7.19 | 189 |
| 2023-09-11 | 7.11 | 7.19 | 7.11 | 7.19 | 1,064 |
| 2023-09-08 | 7.16 | 7.16 | 7.16 | 7.17 | 841 |
| 2023-09-07 | 7.27 | 7.27 | 7.18 | 7.18 | 304 |
| 2023-09-06 | 7.35 | 7.35 | 7.34 | 7.32 | 3,234 |
| 2023-09-05 | 7.36 | 7.39 | 7.36 | 7.36 | 3,897 |
| 2023-09-04 | 7.39 | 7.39 | 7.39 | 7.38 | 831 |
| 2023-09-01 | 7.40 | 7.40 | 7.40 | 7.40 | 3,361 |
| 2023-08-31 | 7.42 | 7.42 | 7.42 | 7.44 | 478 |
| 2023-08-30 | 7.44 | 7.44 | 7.44 | 7.42 | 309 |
| 2023-08-29 | 7.49 | 7.49 | 7.49 | 7.47 | 434 |
| 2023-08-28 | 7.27 | 7.27 | 7.27 | 7.27 | 0 |
| 2023-08-25 | 7.24 | 7.24 | 7.24 | 7.27 | 2,714 |
| 2023-08-24 | 7.31 | 7.35 | 7.31 | 7.17 | 1,319 |
| 2023-08-23 | 7.29 | 7.29 | 7.29 | 7.32 | 2,878 |
| 2023-08-22 | 7.24 | 7.24 | 7.21 | 7.21 | 4,241 |
| 2023-08-21 | 7.40 | 7.40 | 7.40 | 7.27 | 111 |
| 2023-08-18 | 7.43 | 7.47 | 7.43 | 7.42 | 3,822 |
| 2023-08-17 | 7.46 | 7.46 | 7.46 | 7.48 | 421 |
| 2023-08-16 | 7.66 | 7.66 | 7.56 | 7.56 | 319 |
| 2023-08-15 | 7.67 | 7.67 | 7.67 | 7.66 | 3,725 |
| 2023-08-14 | 7.70 | 7.72 | 7.70 | 7.75 | 1,757 |
| 2023-08-11 | 7.90 | 7.90 | 7.69 | 7.69 | 2,033 |
| 2023-08-10 | 7.86 | 7.86 | 7.86 | 7.90 | 941 |
| 2023-08-09 | 7.97 | 8.01 | 7.95 | 7.94 | 851 |
| 2023-08-08 | 8.08 | 8.08 | 8.08 | 7.96 | 52 |
| 2023-08-07 | 8.37 | 8.37 | 8.36 | 8.01 | 566 |
| 2023-08-04 | 8.63 | 8.63 | 8.50 | 8.48 | 10,988 |
| 2023-08-03 | 8.63 | 8.63 | 8.63 | 8.60 | 828 |
| 2023-08-02 | 8.57 | 8.57 | 8.47 | 8.46 | 3,807 |
| 2023-08-01 | 8.82 | 8.82 | 8.80 | 8.84 | 8,986 |
| 2023-07-31 | 8.40 | 8.66 | 8.40 | 8.63 | 7,474 |
| 2023-07-28 | 8.34 | 8.34 | 8.34 | 8.32 | 1,440 |
| 2023-07-27 | 8.38 | 8.47 | 8.38 | 8.38 | 2,045 |
| 2023-07-26 | 8.20 | 8.31 | 8.20 | 8.29 | 1,504 |
| 2023-07-25 | 8.59 | 8.59 | 8.41 | 8.41 | 862 |
| 2023-07-24 | 8.57 | 8.57 | 8.57 | 8.59 | 597 |
| 2023-07-21 | 8.62 | 8.62 | 8.61 | 8.63 | 6,342 |
| 2023-07-20 | 8.56 | 8.58 | 8.53 | 8.56 | 2,632 |
| 2023-07-19 | 8.65 | 8.71 | 8.65 | 8.68 | 7,557 |
| 2023-07-18 | 8.53 | 8.53 | 8.51 | 8.49 | 3,918 |
| 2023-07-17 | 8.18 | 8.18 | 8.18 | 8.20 | 2,161 |
| 2023-07-14 | 8.40 | 8.40 | 8.19 | 8.20 | 5,132 |
| 2023-07-13 | 8.08 | 8.12 | 8.08 | 8.10 | 2,133 |
| 2023-07-12 | 7.66 | 7.80 | 7.66 | 7.80 | 834 |
| 2023-07-11 | 7.69 | 7.69 | 7.69 | 7.66 | 1,706 |
| 2023-07-10 | 7.56 | 7.56 | 7.55 | 7.55 | 1,127 |
| 2023-07-07 | 7.48 | 7.52 | 7.48 | 7.56 | 2,876 |
| 2023-07-06 | 7.36 | 7.36 | 7.36 | 7.34 | 717 |
| 2023-07-05 | 7.70 | 7.70 | 7.70 | 7.65 | 320 |
| 2023-07-04 | 7.76 | 7.76 | 7.74 | 7.73 | 1,107 |
| 2023-07-03 | 7.81 | 7.89 | 7.81 | 7.81 | 56,489 |
| 2023-06-30 | 7.75 | 7.76 | 7.68 | 7.68 | 6,077 |
| 2023-06-29 | 7.64 | 7.64 | 7.64 | 7.64 | 477 |
| 2023-06-28 | 7.36 | 7.54 | 7.36 | 7.54 | 2,332 |
| 2023-06-27 | 7.42 | 7.42 | 7.42 | 7.36 | 827 |
| 2023-06-26 | 7.50 | 7.50 | 7.43 | 7.44 | 5,448 |
| 2023-06-23 | 7.50 | 7.50 | 7.50 | 7.45 | 2,018 |
| 2023-06-22 | 7.77 | 7.77 | 7.70 | 7.70 | 726 |
| 2023-06-21 | 7.88 | 7.88 | 7.88 | 7.86 | 24 |
| 2023-06-20 | 7.84 | 7.84 | 7.81 | 7.81 | 1,205 |
| 2023-06-19 | 7.91 | 7.93 | 7.90 | 7.90 | 69,689 |
| 2023-06-16 | 8.01 | 8.01 | 8.01 | 7.95 | 1,371 |
| 2023-06-15 | 7.98 | 8.02 | 7.89 | 8.02 | 1,298 |
| 2023-06-14 | 7.98 | 7.98 | 7.96 | 7.98 | 2,130 |
| 2023-06-13 | 7.87 | 7.96 | 7.87 | 7.97 | 3,787 |
| 2023-06-12 | 7.71 | 7.71 | 7.71 | 7.68 | 633 |
| 2023-06-09 | 7.52 | 7.52 | 7.52 | 7.45 | 1,049 |
| 2023-06-08 | 7.57 | 7.57 | 7.51 | 7.49 | 268 |
| 2023-06-07 | 7.46 | 7.53 | 7.46 | 7.60 | 2,821 |
| 2023-06-06 | 7.45 | 7.45 | 7.45 | 7.48 | 1,607 |
| 2023-06-05 | 7.34 | 7.47 | 7.34 | 7.44 | 1,219 |
| 2023-06-02 | 7.40 | 7.40 | 7.40 | 7.44 | 1,085 |
| 2023-06-01 | 7.26 | 7.32 | 7.26 | 7.32 | 387 |
| 2023-05-31 | 7.40 | 7.40 | 7.40 | 7.26 | 3,274 |
| 2023-05-30 | 7.31 | 7.43 | 7.31 | 7.40 | 1,338 |
| 2023-05-29 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
| 2023-05-26 | 7.48 | 7.48 | 7.48 | 7.49 | 812 |
| 2023-05-25 | 7.49 | 7.50 | 7.49 | 7.50 | 1,475 |
| 2023-05-24 | 7.71 | 7.71 | 7.49 | 7.49 | 361 |
| 2023-05-23 | 7.76 | 7.76 | 7.72 | 7.71 | 321 |
| 2023-05-22 | 7.62 | 7.62 | 7.62 | 7.70 | 267 |
| 2023-05-19 | 7.62 | 7.63 | 7.62 | 7.60 | 1,491 |
| 2023-05-18 | 7.58 | 7.58 | 7.58 | 7.56 | 965 |
| 2023-05-17 | 7.48 | 7.48 | 7.48 | 7.51 | 261 |
| 2023-05-16 | 7.50 | 7.50 | 7.46 | 7.48 | 2,149 |
| 2023-05-15 | 7.45 | 7.49 | 7.45 | 7.51 | 3,502 |
| 2023-05-12 | 7.55 | 7.55 | 7.55 | 7.52 | 442 |
| 2023-05-11 | 7.51 | 7.51 | 7.48 | 7.47 | 2,619 |
| 2023-05-10 | 7.64 | 7.64 | 7.64 | 7.64 | 764 |
| 2023-05-09 | 7.87 | 7.87 | 7.68 | 7.66 | 766 |
| 2023-05-08 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
| 2023-05-05 | 7.78 | 7.88 | 7.78 | 7.88 | 4,874 |
| 2023-05-04 | 7.73 | 7.74 | 7.71 | 7.72 | 1,302 |
| 2023-05-03 | 7.72 | 7.75 | 7.72 | 7.72 | 3,899 |
| 2023-05-02 | 7.71 | 7.72 | 7.71 | 7.75 | 5,328 |
| 2023-05-01 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| 2023-04-28 | 7.82 | 7.85 | 7.82 | 7.81 | 5,046 |
| 2023-04-27 | 7.60 | 7.80 | 7.60 | 7.80 | 95 |
| 2023-04-26 | 7.62 | 7.67 | 7.62 | 7.60 | 1,220 |
| 2023-04-25 | 7.84 | 7.84 | 7.83 | 7.83 | 2,310 |
| 2023-04-24 | 7.94 | 7.94 | 7.93 | 7.91 | 893 |
| 2023-04-21 | 7.98 | 7.98 | 7.98 | 7.97 | 3,953 |
| 2023-04-20 | 7.97 | 7.97 | 7.97 | 7.97 | 107 |
| 2023-04-19 | 8.01 | 8.01 | 8.01 | 8.03 | 9,581 |
| 2023-04-18 | 8.24 | 8.24 | 8.09 | 8.06 | 690 |
| 2023-04-17 | 8.15 | 8.19 | 8.15 | 8.17 | 3,224 |
| 2023-04-14 | 8.09 | 8.09 | 8.08 | 8.06 | 2,753 |
| 2023-04-13 | 8.08 | 8.08 | 8.05 | 8.08 | 4,138 |
| 2023-04-12 | 8.25 | 8.25 | 8.25 | 8.15 | 1,255 |
| 2023-04-11 | 8.14 | 8.14 | 8.11 | 8.16 | 2,874 |
| 2023-04-10 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
| 2023-04-07 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
| 2023-04-06 | 8.08 | 8.09 | 8.08 | 8.06 | 6,555 |
| 2023-04-05 | 8.24 | 8.25 | 8.12 | 8.12 | 2,675 |
| 2023-04-04 | 8.53 | 8.53 | 8.34 | 8.33 | 2,996 |
| 2023-04-03 | 8.65 | 8.65 | 8.54 | 8.55 | 8,852 |
| 2023-03-31 | 8.57 | 8.57 | 8.56 | 8.68 | 1,917 |
| 2023-03-30 | 8.39 | 8.61 | 8.39 | 8.60 | 40,759 |
| 2023-03-29 | 8.19 | 8.31 | 8.19 | 8.31 | 2,929 |
| 2023-03-28 | 8.27 | 8.27 | 8.20 | 8.18 | 3,329 |
| 2023-03-27 | 8.32 | 8.32 | 8.27 | 8.27 | 174 |
| 2023-03-24 | 8.34 | 8.34 | 8.34 | 8.32 | 106 |
| 2023-03-23 | 8.47 | 8.61 | 8.47 | 8.59 | 649 |
| 2023-03-22 | 8.58 | 8.58 | 8.57 | 8.55 | 11,609 |
| 2023-03-21 | 8.47 | 8.53 | 8.47 | 8.59 | 2,937 |
| 2023-03-20 | 8.42 | 8.43 | 8.38 | 8.33 | 3,712 |
| 2023-03-17 | 8.64 | 8.64 | 8.45 | 8.45 | 185 |
| 2023-03-16 | 8.59 | 8.59 | 8.59 | 8.64 | 586 |
| 2023-03-15 | 9.00 | 9.00 | 8.62 | 8.56 | 1,382 |
| 2023-03-14 | 8.96 | 8.96 | 8.96 | 8.94 | 3,034 |
| 2023-03-13 | 9.02 | 9.02 | 8.70 | 8.90 | 5,350 |
| 2023-03-10 | 9.22 | 9.22 | 9.10 | 9.17 | 3,789 |
| 2023-03-09 | 9.55 | 9.55 | 9.55 | 9.51 | 1,713 |
| 2023-03-08 | 9.55 | 9.55 | 9.55 | 9.53 | 2,707 |
| 2023-03-07 | 9.61 | 9.61 | 9.61 | 9.58 | 3,798 |
| 2023-03-06 | 9.81 | 9.81 | 9.77 | 9.75 | 62,636 |
| 2023-03-03 | 9.66 | 9.66 | 9.66 | 9.68 | 2,108 |
| 2023-03-02 | 9.36 | 9.40 | 9.36 | 9.35 | 3,938 |
| 2023-03-01 | 9.61 | 9.67 | 9.61 | 9.62 | 3,360 |
| 2023-02-28 | 9.51 | 9.56 | 9.51 | 9.55 | 4,258 |
| 2023-02-27 | 9.54 | 9.54 | 9.49 | 9.52 | 5,011 |
| 2023-02-24 | 9.52 | 9.52 | 9.41 | 9.41 | 1,590 |
| 2023-02-23 | 9.90 | 9.90 | 9.61 | 9.58 | 2,892 |
| 2023-02-22 | 9.50 | 9.55 | 9.50 | 9.56 | 2,693 |
| 2023-02-21 | 9.75 | 9.75 | 9.70 | 9.70 | 7,361 |
| 2023-02-20 | 9.98 | 9.98 | 9.96 | 9.97 | 1,400 |
| 2023-02-17 | 9.89 | 9.89 | 9.89 | 9.86 | 1,613 |
| 2023-02-16 | 10.01 | 10.16 | 10.01 | 10.15 | 3,036 |
| 2023-02-15 | 9.92 | 9.96 | 9.92 | 10.00 | 4,548 |
| 2023-02-14 | 9.78 | 9.78 | 9.78 | 9.76 | 4,220 |
| 2023-02-13 | 10.02 | 10.02 | 9.99 | 9.98 | 1,936 |
| 2023-02-10 | 10.00 | 10.10 | 10.00 | 10.08 | 5,883 |
| 2023-02-09 | 10.23 | 10.23 | 10.23 | 10.20 | 1,713 |
| 2023-02-08 | 10.30 | 10.30 | 10.30 | 10.25 | 4,427 |
| 2023-02-07 | 10.30 | 10.30 | 10.11 | 10.11 | 2,213 |
| 2023-02-06 | 10.24 | 10.24 | 10.24 | 10.28 | 5,178 |
| 2023-02-03 | 10.38 | 10.47 | 10.37 | 10.46 | 3,309 |
| 2023-02-02 | 10.35 | 10.60 | 10.35 | 10.56 | 4,823 |
| 2023-02-01 | 10.20 | 10.20 | 10.12 | 10.18 | 9,310 |
| 2023-01-31 | 9.86 | 10.07 | 9.86 | 10.07 | 1,082 |
| 2023-01-30 | 9.78 | 9.78 | 9.78 | 9.86 | 281 |
| 2023-01-27 | 9.70 | 9.72 | 9.70 | 9.72 | 407 |
| 2023-01-26 | 9.94 | 9.94 | 9.94 | 9.70 | 861 |
| 2023-01-25 | 9.91 | 9.91 | 9.67 | 9.74 | 7,076 |
| 2023-01-24 | 9.85 | 10.04 | 9.85 | 10.04 | 868 |
| 2023-01-23 | 9.63 | 9.63 | 9.63 | 9.85 | 442 |
| 2023-01-20 | 9.44 | 9.47 | 9.44 | 9.48 | 2,952 |
| 2023-01-19 | 9.35 | 9.35 | 9.35 | 9.32 | 4,664 |
| 2023-01-18 | 9.84 | 9.84 | 9.84 | 9.79 | 2,329 |
| 2023-01-17 | 9.73 | 9.83 | 9.73 | 9.80 | 1,484 |
| 2023-01-16 | 9.80 | 9.80 | 9.80 | 9.79 | 4,079 |
| 2023-01-13 | 9.98 | 9.98 | 9.94 | 9.86 | 3,869 |
| 2023-01-12 | 9.83 | 9.83 | 9.83 | 9.84 | 707 |
| 2023-01-11 | 9.59 | 9.70 | 9.59 | 9.70 | 1,205 |
| 2023-01-10 | 9.38 | 9.38 | 9.38 | 9.34 | 3,497 |
| 2023-01-09 | 9.10 | 9.23 | 9.05 | 9.34 | 18,502 |
| 2023-01-06 | 9.04 | 9.06 | 9.03 | 9.06 | 26,080 |
| 2023-01-05 | 8.91 | 8.91 | 8.87 | 8.87 | 121 |
| 2023-01-04 | 8.81 | 8.91 | 8.81 | 8.91 | 2,833 |
| 2023-01-03 | 8.70 | 8.73 | 8.70 | 8.73 | 34 |
| 2023-01-02 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
| 2022-12-30 | 8.77 | 8.77 | 8.70 | 8.70 | 48 |
| 2022-12-29 | 8.55 | 8.77 | 8.55 | 8.77 | 813 |
| 2022-12-28 | 8.55 | 8.55 | 8.55 | 8.55 | 759 |
| 2022-12-27 | 8.82 | 8.82 | 8.82 | 8.82 | 0 |
| 2022-12-26 | 8.82 | 8.82 | 8.82 | 8.82 | 0 |
| 2022-12-23 | 8.70 | 8.82 | 8.70 | 8.82 | 117 |
| 2022-12-22 | 8.98 | 8.98 | 8.70 | 8.70 | 259 |
| 2022-12-21 | 8.88 | 8.98 | 8.88 | 8.98 | 1 |
| 2022-12-20 | 9.08 | 9.08 | 8.88 | 8.88 | 167 |
| 2022-12-19 | 9.16 | 9.16 | 9.16 | 9.08 | 4,909 |
| 2022-12-16 | 9.10 | 9.14 | 9.10 | 9.10 | 1,129 |
| 2022-12-15 | 9.31 | 9.31 | 9.30 | 9.21 | 3,912 |
| 2022-12-14 | 9.35 | 9.35 | 9.35 | 9.45 | 6,533 |
| 2022-12-13 | 9.34 | 9.34 | 9.34 | 9.34 | 857 |
| 2022-12-12 | 9.10 | 9.21 | 9.10 | 9.26 | 2,779 |
| 2022-12-09 | 9.17 | 9.17 | 9.11 | 9.14 | 1,361 |
| 2022-12-08 | 9.18 | 9.18 | 9.18 | 9.15 | 317 |
| 2022-12-07 | 9.06 | 9.15 | 9.06 | 9.10 | 1,142 |
| 2022-12-06 | 9.61 | 9.61 | 9.24 | 9.24 | 471 |
| 2022-12-05 | 9.63 | 9.63 | 9.63 | 9.61 | 604 |
| 2022-12-02 | 9.45 | 9.57 | 9.45 | 9.57 | 536 |
| 2022-12-01 | 9.54 | 9.54 | 9.45 | 9.45 | 741 |
| 2022-11-30 | 9.47 | 9.47 | 9.47 | 9.44 | 3,057 |
| 2022-11-29 | 9.38 | 9.38 | 9.38 | 9.34 | 813 |
| 2022-11-28 | 9.38 | 9.57 | 9.38 | 9.52 | 1,992 |
| 2022-11-25 | 9.56 | 9.56 | 9.56 | 9.55 | 25 |
| 2022-11-24 | 9.64 | 9.64 | 9.64 | 9.62 | 337 |
| 2022-11-23 | 9.46 | 9.46 | 9.40 | 9.40 | 3,210 |
| 2022-11-22 | 9.33 | 9.33 | 9.27 | 9.31 | 1,316 |
| 2022-11-21 | 9.39 | 9.39 | 9.32 | 9.30 | 4,099 |
| 2022-11-18 | 9.46 | 9.46 | 9.38 | 9.37 | 1,035 |
| 2022-11-17 | 9.25 | 9.25 | 9.25 | 9.38 | 181 |
| 2022-11-16 | 9.72 | 9.74 | 9.54 | 9.56 | 5,536 |
| 2022-11-15 | 9.74 | 9.82 | 9.74 | 9.80 | 1,777 |
| 2022-11-14 | 9.67 | 9.67 | 9.67 | 9.72 | 468 |
| 2022-11-11 | 9.60 | 9.73 | 9.60 | 9.67 | 4,799 |
| 2022-11-10 | 9.11 | 9.51 | 9.11 | 9.51 | 1,119 |
| 2022-11-09 | 9.13 | 9.13 | 9.13 | 9.11 | 8,233 |
| 2022-11-08 | 9.22 | 9.22 | 9.22 | 9.20 | 537 |
| 2022-11-07 | 9.09 | 9.09 | 9.09 | 9.07 | 310 |
| 2022-11-04 | 8.98 | 8.99 | 8.98 | 8.99 | 1,829 |
| 2022-11-03 | 8.88 | 8.89 | 8.88 | 8.88 | 3,494 |
| 2022-11-02 | 8.96 | 8.96 | 8.75 | 8.75 | 290 |
| 2022-11-01 | 9.08 | 9.08 | 8.97 | 8.96 | 1,577 |
| 2022-10-31 | 8.90 | 8.90 | 8.90 | 8.87 | 1,006 |
| 2022-10-28 | 8.65 | 8.70 | 8.65 | 8.64 | 975 |
| 2022-10-27 | 8.59 | 8.73 | 8.59 | 8.75 | 436 |
| 2022-10-26 | 8.81 | 8.98 | 8.80 | 8.97 | 10,928 |
| 2022-10-25 | 8.62 | 8.76 | 8.62 | 8.76 | 169 |
| 2022-10-24 | 8.60 | 8.60 | 8.60 | 8.62 | 3,496 |
| 2022-10-21 | 8.62 | 8.62 | 8.57 | 8.57 | 147 |
| 2022-10-20 | 8.66 | 8.66 | 8.66 | 8.62 | 445 |
| 2022-10-19 | 8.68 | 8.68 | 8.68 | 8.58 | 5,214 |
| 2022-10-18 | 8.50 | 8.74 | 8.50 | 8.74 | 17 |
| 2022-10-17 | 8.51 | 8.51 | 8.49 | 8.50 | 6,032 |
| 2022-10-14 | 8.61 | 8.61 | 8.47 | 8.47 | 6,713 |
| 2022-10-13 | 8.51 | 8.51 | 8.11 | 8.43 | 1,814 |
| 2022-10-12 | 8.59 | 8.59 | 8.55 | 8.58 | 2,317 |
| 2022-10-11 | 8.76 | 8.76 | 8.76 | 8.76 | 754 |
| 2022-10-10 | 8.97 | 9.08 | 8.94 | 8.95 | 3,289 |
| 2022-10-07 | 9.12 | 9.12 | 9.11 | 9.11 | 2,548 |
| 2022-10-06 | 9.34 | 9.35 | 9.34 | 9.32 | 4,632 |
| 2022-10-05 | 9.35 | 9.42 | 9.35 | 9.40 | 4,517 |
| 2022-10-04 | 9.59 | 9.77 | 9.59 | 9.72 | 21,589 |
| 2022-10-03 | 9.14 | 9.14 | 9.14 | 9.28 | 603 |
| 2022-09-30 | 9.24 | 9.25 | 9.19 | 9.35 | 693 |
| 2022-09-29 | 9.27 | 9.30 | 9.27 | 9.27 | 309 |
| 2022-09-28 | 9.74 | 9.83 | 9.74 | 9.84 | 709 |
| 2022-09-27 | 9.90 | 9.90 | 9.90 | 9.80 | 2,299 |
| 2022-09-26 | 9.81 | 9.88 | 9.70 | 9.70 | 5,042 |
| 2022-09-23 | 9.62 | 9.71 | 9.62 | 9.67 | 16,099 |
| 2022-09-22 | 9.82 | 9.82 | 9.82 | 9.79 | 1,621 |
| 2022-09-21 | 10.10 | 10.26 | 10.10 | 10.24 | 2,867 |
| 2022-09-20 | 10.19 | 10.19 | 10.19 | 10.15 | 165 |
| 2022-09-19 | 10.54 | 10.54 | 10.54 | 10.54 | 0 |
| 2022-09-16 | 10.60 | 10.60 | 10.50 | 10.54 | 4,529 |
| 2022-09-15 | 10.85 | 10.85 | 10.83 | 10.75 | 2,312 |
| 2022-09-14 | 10.69 | 10.74 | 10.59 | 10.69 | 3,023 |
| 2022-09-13 | 11.27 | 11.27 | 10.91 | 10.90 | 1,807 |
| 2022-09-12 | 11.20 | 11.20 | 11.07 | 11.07 | 448 |
| 2022-09-09 | 11.23 | 11.23 | 11.21 | 11.20 | 3,223 |
| 2022-09-08 | 10.74 | 11.00 | 10.74 | 10.99 | 2,786 |
| 2022-09-07 | 10.20 | 10.70 | 10.20 | 10.71 | 2,204 |
| 2022-09-06 | 10.64 | 10.64 | 10.64 | 10.59 | 307 |
| 2022-09-05 | 10.65 | 10.65 | 10.60 | 10.62 | 4,115 |
| 2022-09-02 | 10.87 | 10.92 | 10.87 | 10.87 | 5,448 |
| 2022-09-01 | 10.84 | 10.84 | 10.84 | 10.75 | 2,545 |
| 2022-08-31 | 11.20 | 11.21 | 11.20 | 11.18 | 1,714 |
| 2022-08-30 | 11.43 | 11.53 | 11.43 | 11.30 | 1,187 |
| 2022-08-29 | 11.51 | 11.51 | 11.51 | 11.51 | 0 |
| 2022-08-26 | 11.67 | 11.67 | 11.67 | 11.51 | 330 |
| 2022-08-25 | 11.55 | 11.66 | 11.55 | 11.58 | 5,245 |
| 2022-08-24 | 11.33 | 11.33 | 11.33 | 11.39 | 1,384 |
| 2022-08-23 | 10.90 | 10.97 | 10.90 | 10.97 | 127 |
| 2022-08-22 | 11.21 | 11.21 | 10.90 | 10.90 | 1,104 |
| 2022-08-19 | 11.58 | 11.58 | 11.21 | 11.21 | 1,393 |
| 2022-08-18 | 11.55 | 11.55 | 11.55 | 11.58 | 1,114 |
| 2022-08-17 | 11.83 | 11.83 | 11.60 | 11.63 | 1,287 |
| 2022-08-16 | 11.94 | 11.94 | 11.94 | 11.94 | 2,819 |
| 2022-08-15 | 12.05 | 12.15 | 12.05 | 12.15 | 1,035 |
| 2022-08-12 | 11.84 | 12.02 | 11.84 | 12.05 | 720 |
| 2022-08-11 | 11.99 | 11.99 | 11.99 | 11.94 | 4,532 |
| 2022-08-10 | 11.06 | 11.06 | 11.06 | 11.72 | 482 |
| 2022-08-09 | 11.44 | 11.44 | 11.25 | 11.22 | 2,396 |
| 2022-08-08 | 11.54 | 11.59 | 11.47 | 11.59 | 14,022 |
| 2022-08-05 | 11.27 | 11.27 | 11.27 | 11.22 | 1,640 |
| 2022-08-04 | 10.92 | 11.10 | 10.92 | 11.11 | 6,719 |
| 2022-08-03 | 10.73 | 10.73 | 10.73 | 10.74 | 1,514 |
| 2022-08-02 | 10.51 | 10.68 | 10.51 | 10.71 | 2,157 |
| 2022-08-01 | 10.53 | 10.53 | 10.53 | 10.47 | 4,186 |
| 2022-07-29 | 10.74 | 10.74 | 10.62 | 10.59 | 1,367 |
| 2022-07-28 | 10.13 | 10.71 | 10.13 | 10.69 | 6,121 |
| 2022-07-27 | 9.75 | 9.75 | 9.75 | 9.74 | 1,157 |
| 2022-07-26 | 9.72 | 9.72 | 9.72 | 9.58 | 896 |
| 2022-07-25 | 9.80 | 9.80 | 9.80 | 9.77 | 2,618 |
| 2022-07-22 | 10.11 | 10.11 | 10.00 | 9.93 | 482 |
| 2022-07-21 | 9.99 | 10.04 | 9.99 | 9.99 | 4,185 |
| 2022-07-20 | 9.97 | 9.98 | 9.86 | 10.01 | 1,428 |
| 2022-07-19 | 9.67 | 9.67 | 9.67 | 9.80 | 723 |
| 2022-07-18 | 9.54 | 9.68 | 9.54 | 9.65 | 3,319 |
| 2022-07-15 | 9.35 | 9.35 | 9.03 | 9.11 | 2,038 |
| 2022-07-14 | 9.46 | 9.46 | 9.30 | 9.30 | 18 |
| 2022-07-13 | 9.34 | 9.44 | 9.34 | 9.46 | 6,871 |
| 2022-07-12 | 9.55 | 9.55 | 9.55 | 9.53 | 414 |
| 2022-07-11 | 9.86 | 9.86 | 9.64 | 9.64 | 690 |
| 2022-07-08 | 9.66 | 9.86 | 9.66 | 9.86 | 140 |
| 2022-07-07 | 9.30 | 9.66 | 9.30 | 9.66 | 1,090 |
| 2022-07-06 | 9.31 | 9.31 | 9.31 | 9.30 | 7,272 |
| 2022-07-05 | 9.00 | 9.00 | 9.00 | 9.02 | 206 |
| 2022-07-04 | 9.26 | 9.26 | 9.15 | 9.17 | 723 |
| 2022-07-01 | 9.21 | 9.21 | 9.19 | 9.22 | 5,628 |
| 2022-06-30 | 9.04 | 9.04 | 8.96 | 9.09 | 6,029 |
| 2022-06-29 | 9.47 | 9.47 | 9.19 | 9.14 | 2,724 |
| 2022-06-28 | 9.75 | 9.76 | 9.75 | 9.60 | 5,712 |
| 2022-06-27 | 9.61 | 9.76 | 9.61 | 9.70 | 3,447 |
| 2022-06-24 | 9.57 | 9.65 | 9.57 | 9.56 | 6,004 |
| 2022-06-23 | 9.54 | 9.54 | 9.39 | 9.39 | 340 |
| 2022-06-22 | 9.56 | 9.56 | 9.56 | 9.54 | 156 |
| 2022-06-21 | 9.57 | 9.71 | 9.57 | 9.66 | 3,278 |
| 2022-06-20 | 9.29 | 9.45 | 9.29 | 9.44 | 3,937 |
| 2022-06-17 | 9.18 | 9.18 | 9.18 | 9.29 | 1,451 |
| 2022-06-16 | 9.13 | 9.16 | 9.00 | 9.03 | 9,486 |
| 2022-06-15 | 9.36 | 9.36 | 9.32 | 9.43 | 236 |
| 2022-06-14 | 9.33 | 9.33 | 9.26 | 9.27 | 1,134 |
| 2022-06-13 | 9.44 | 9.52 | 9.24 | 9.30 | 8,908 |
| 2022-06-10 | 10.06 | 10.06 | 9.75 | 9.78 | 786 |
| 2022-06-09 | 10.65 | 10.65 | 10.15 | 10.15 | 747 |
| 2022-06-08 | 10.60 | 10.66 | 10.58 | 10.65 | 3,826 |
| 2022-06-07 | 10.55 | 10.68 | 10.55 | 10.51 | 523 |
| 2022-06-06 | 10.37 | 10.69 | 10.37 | 10.69 | 827 |
| 2022-06-03 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
| 2022-06-02 | 10.37 | 10.37 | 10.37 | 10.37 | 0 |
| 2022-06-01 | 10.61 | 10.61 | 10.46 | 10.37 | 242 |
| 2022-05-31 | 10.69 | 10.69 | 10.64 | 10.52 | 4,956 |
| 2022-05-30 | 10.74 | 10.78 | 10.74 | 10.73 | 932 |
| 2022-05-27 | 10.26 | 10.51 | 10.26 | 10.59 | 180 |
| 2022-05-26 | 9.95 | 10.20 | 9.93 | 10.18 | 1,276 |
| 2022-05-25 | 9.83 | 9.83 | 9.83 | 9.86 | 304 |
| 2022-05-24 | 10.14 | 10.16 | 9.90 | 9.94 | 2,386 |
| 2022-05-23 | 10.14 | 10.14 | 10.02 | 10.16 | 3,548 |
| 2022-05-20 | 10.34 | 10.34 | 10.09 | 9.99 | 2,078 |
| 2022-05-19 | 10.15 | 10.15 | 10.09 | 10.11 | 6,682 |
| 2022-05-18 | 9.89 | 10.02 | 9.89 | 10.02 | 46 |
| 2022-05-17 | 9.87 | 9.87 | 9.84 | 9.89 | 740 |
| 2022-05-16 | 9.86 | 9.86 | 9.77 | 9.79 | 4,644 |
| 2022-05-13 | 9.73 | 9.90 | 9.73 | 9.95 | 81 |
| 2022-05-12 | 9.25 | 9.41 | 9.21 | 9.50 | 4,380 |
| 2022-05-11 | 9.83 | 9.83 | 9.83 | 9.68 | 305 |
| 2022-05-10 | 9.81 | 9.82 | 9.77 | 9.55 | 16,780 |
| 2022-05-09 | 10.30 | 10.31 | 9.84 | 9.87 | 7,454 |
| 2022-05-06 | 10.84 | 10.87 | 10.50 | 10.62 | 6,152 |
| 2022-05-05 | 11.17 | 11.28 | 11.07 | 10.93 | 7,148 |
| 2022-05-04 | 10.84 | 10.93 | 10.81 | 10.80 | 8,139 |
| 2022-05-03 | 10.89 | 10.89 | 10.88 | 10.86 | 1,564 |
| 2022-05-02 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
| 2022-04-29 | 10.80 | 11.14 | 10.80 | 11.00 | 1,954 |
| 2022-04-28 | 10.99 | 11.00 | 10.64 | 10.66 | 4,621 |
| 2022-04-27 | 11.00 | 11.00 | 10.88 | 10.91 | 4,767 |
| 2022-04-26 | 11.13 | 11.13 | 10.90 | 10.93 | 3,974 |
| 2022-04-25 | 10.98 | 10.98 | 10.80 | 10.97 | 5,479 |
| 2022-04-22 | 11.28 | 11.28 | 11.08 | 11.04 | 958 |
| 2022-04-21 | 11.71 | 11.81 | 11.42 | 11.37 | 8,286 |
| 2022-04-20 | 11.95 | 11.95 | 11.80 | 11.79 | 616 |
| 2022-04-19 | 11.62 | 11.67 | 11.42 | 11.73 | 8,337 |
| 2022-04-18 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
| 2022-04-15 | 11.69 | 11.69 | 11.69 | 11.69 | 0 |
| 2022-04-14 | 11.80 | 11.80 | 11.80 | 11.69 | 1,109 |
| 2022-04-13 | 11.72 | 11.72 | 11.72 | 11.79 | 1,686 |
| 2022-04-12 | 11.66 | 11.77 | 11.66 | 11.71 | 1,415 |
| 2022-04-11 | 11.77 | 11.80 | 11.64 | 11.72 | 12,953 |
| 2022-04-08 | 11.93 | 11.93 | 11.80 | 11.85 | 8,736 |
| 2022-04-07 | 12.07 | 12.17 | 11.86 | 11.82 | 8,812 |
| 2022-04-06 | 12.60 | 12.60 | 11.97 | 11.96 | 10,940 |
| 2022-04-05 | 12.71 | 12.71 | 12.71 | 12.56 | 2,465 |
| 2022-04-04 | 12.27 | 12.55 | 12.22 | 12.60 | 7,312 |
| 2022-04-01 | 12.23 | 12.23 | 12.23 | 12.22 | 2,428 |
| 2022-03-31 | 12.32 | 12.38 | 12.31 | 12.25 | 9,093 |
| 2022-03-30 | 12.38 | 12.49 | 12.32 | 12.42 | 13,119 |
| 2022-03-29 | 12.19 | 12.29 | 12.13 | 12.32 | 15,370 |
| 2022-03-28 | 12.07 | 12.07 | 11.98 | 12.02 | 3,479 |
| 2022-03-25 | 12.17 | 12.23 | 11.88 | 11.94 | 6,142 |
| 2022-03-24 | 12.00 | 12.00 | 11.93 | 11.97 | 3,957 |
| 2022-03-23 | 12.01 | 12.09 | 11.87 | 12.02 | 107,809 |
| 2022-03-22 | 11.76 | 11.99 | 11.76 | 11.86 | 3,108 |
| 2022-03-21 | 11.87 | 11.87 | 11.75 | 11.74 | 2,928 |
| 2022-03-18 | 11.76 | 11.82 | 11.68 | 11.81 | 2,941 |
| 2022-03-17 | 11.59 | 11.59 | 11.48 | 11.57 | 4,638 |
| 2022-03-16 | 11.28 | 11.46 | 11.28 | 11.47 | 2,935 |
| 2022-03-15 | 11.05 | 11.05 | 10.91 | 10.95 | 5,125 |
| 2022-03-14 | 11.81 | 11.81 | 11.25 | 11.22 | 4,224 |
| 2022-03-11 | 11.84 | 11.99 | 11.67 | 11.61 | 2,388 |
| 2022-03-10 | 11.49 | 11.49 | 11.42 | 11.42 | 8,285 |
| 2022-03-09 | 11.80 | 11.82 | 11.62 | 11.69 | 7,127 |
| 2022-03-08 | 10.90 | 11.26 | 10.90 | 11.27 | 9,292 |
| 2022-03-07 | 10.26 | 10.69 | 10.26 | 10.70 | 6,235 |
| 2022-03-04 | 10.60 | 10.63 | 10.50 | 10.39 | 3,317 |
| 2022-03-03 | 10.97 | 10.97 | 10.63 | 10.69 | 9,586 |
| 2022-03-02 | 11.15 | 11.19 | 11.00 | 11.03 | 3,485 |
| 2022-03-01 | 11.21 | 11.21 | 10.97 | 10.85 | 1,292 |
| 2022-02-28 | 10.40 | 11.32 | 10.40 | 11.27 | 11,449 |
| 2022-02-25 | 10.06 | 10.38 | 10.03 | 10.38 | 10,148 |
| 2022-02-24 | 9.38 | 9.84 | 9.16 | 9.81 | 5,605 |
| 2022-02-23 | 9.87 | 9.87 | 9.72 | 9.70 | 4,091 |
| 2022-02-22 | 9.58 | 9.88 | 9.58 | 9.77 | 4,082 |
| 2022-02-21 | 9.87 | 9.87 | 9.82 | 9.81 | 3,293 |
| 2022-02-18 | 10.29 | 10.31 | 10.07 | 10.10 | 4,465 |
| 2022-02-17 | 10.44 | 10.44 | 10.36 | 10.38 | 7,036 |
| 2022-02-16 | 10.62 | 10.62 | 10.44 | 10.45 | 1,542 |
| 2022-02-15 | 10.08 | 10.39 | 10.08 | 10.39 | 16 |
| 2022-02-14 | 9.89 | 10.04 | 9.80 | 10.08 | 6,451 |
| 2022-02-11 | 10.26 | 10.33 | 10.26 | 10.25 | 649 |
| 2022-02-10 | 10.53 | 10.53 | 10.17 | 10.39 | 5,566 |
| 2022-02-09 | 9.99 | 10.44 | 9.99 | 10.44 | 32 |
| 2022-02-08 | 10.01 | 10.01 | 10.01 | 10.10 | 49 |
| 2022-02-07 | 10.18 | 10.20 | 10.16 | 10.10 | 1,074 |
| 2022-02-04 | 10.02 | 10.02 | 10.02 | 10.05 | 271 |
| 2022-02-03 | 10.38 | 10.38 | 10.22 | 10.20 | 5,441 |
| 2022-02-02 | 10.75 | 10.78 | 10.60 | 10.57 | 3,964 |
| 2022-02-01 | 10.63 | 10.65 | 10.62 | 10.58 | 3,347 |
| 2022-01-31 | 9.96 | 10.41 | 9.96 | 10.40 | 38,837 |
| 2022-01-28 | 9.75 | 9.75 | 9.66 | 9.84 | 911 |
| 2022-01-27 | 10.39 | 10.39 | 10.00 | 10.00 | 594 |
| 2022-01-26 | 10.43 | 10.49 | 10.39 | 10.39 | 20,457 |
| 2022-01-25 | 10.20 | 10.20 | 10.03 | 10.02 | 2,281 |
| 2022-01-24 | 10.68 | 10.68 | 9.99 | 10.06 | 5,924 |
| 2022-01-21 | 10.82 | 10.82 | 10.71 | 10.85 | 776 |
| 2022-01-20 | 11.19 | 11.28 | 11.17 | 11.22 | 3,885 |
| 2022-01-19 | 11.20 | 11.20 | 10.91 | 10.91 | 1,983 |
| 2022-01-18 | 11.42 | 11.49 | 11.18 | 11.20 | 5,063 |
| 2022-01-17 | 11.53 | 11.53 | 11.49 | 11.55 | 2,314 |
| 2022-01-14 | 11.64 | 11.64 | 11.46 | 11.42 | 2,471 |
| 2022-01-13 | 11.94 | 11.94 | 11.94 | 11.87 | 2,111 |
| 2022-01-12 | 12.10 | 12.10 | 11.93 | 11.92 | 7,591 |
| 2022-01-11 | 11.86 | 11.87 | 11.86 | 11.89 | 1,461 |
| 2022-01-10 | 12.18 | 12.18 | 11.70 | 11.77 | 13,274 |
| 2022-01-07 | 12.16 | 12.26 | 12.00 | 12.09 | 1,076 |
| 2022-01-06 | 12.28 | 12.30 | 12.16 | 12.20 | 8,266 |
| 2022-01-05 | 12.77 | 12.77 | 12.69 | 12.69 | 5,281 |
| 2022-01-04 | 13.00 | 13.00 | 12.56 | 12.55 | 4,065 |
| 2022-01-03 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
| 2021-12-31 | 12.75 | 12.75 | 12.75 | 12.75 | 786 |
| 2021-12-30 | 12.55 | 12.72 | 12.55 | 12.75 | 4,331 |
| 2021-12-29 | 12.94 | 12.94 | 12.50 | 12.59 | 12,499 |
| 2021-12-28 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
| 2021-12-27 | 12.93 | 12.93 | 12.93 | 12.93 | 0 |
| 2021-12-24 | 12.95 | 12.95 | 12.95 | 12.93 | 4,432 |
| 2021-12-23 | 12.81 | 12.93 | 12.81 | 12.92 | 4,016 |
| 2021-12-22 | 12.71 | 12.72 | 12.71 | 12.74 | 3,904 |
| 2021-12-21 | 12.64 | 12.64 | 12.61 | 12.59 | 5,144 |
| 2021-12-20 | 12.61 | 12.61 | 12.41 | 12.42 | 5,706 |
| 2021-12-17 | 12.71 | 12.90 | 12.63 | 12.99 | 1,875 |
| 2021-12-16 | 13.24 | 13.24 | 12.97 | 12.94 | 3,278 |
| 2021-12-15 | 12.94 | 12.94 | 12.61 | 12.65 | 3,618 |
| 2021-12-14 | 13.23 | 13.23 | 12.95 | 12.84 | 2,428 |
| 2021-12-13 | 13.29 | 13.29 | 13.06 | 13.05 | 4,938 |
| 2021-12-10 | 13.54 | 13.55 | 13.54 | 13.38 | 1,232 |
| 2021-12-09 | 13.95 | 13.96 | 13.81 | 13.77 | 1,162 |
| 2021-12-08 | 14.16 | 14.16 | 13.94 | 14.06 | 6,448 |
| 2021-12-07 | 13.82 | 14.04 | 13.82 | 13.97 | 9,271 |
| 2021-12-06 | 13.39 | 13.39 | 13.00 | 13.31 | 752 |
| 2021-12-03 | 13.93 | 13.93 | 13.26 | 13.32 | 3,291 |
| 2021-12-02 | 14.04 | 14.04 | 13.72 | 13.76 | 16,699 |
| 2021-12-01 | 14.64 | 14.68 | 14.53 | 14.61 | 16,587 |
| 2021-11-30 | 14.38 | 14.60 | 14.20 | 14.31 | 3,741 |
| 2021-11-29 | 14.45 | 14.73 | 14.45 | 14.47 | 10,881 |
| 2021-11-26 | 14.46 | 14.53 | 14.26 | 14.30 | 4,037 |
| 2021-11-25 | 15.13 | 15.14 | 15.13 | 15.10 | 4,850 |
| 2021-11-24 | 14.82 | 14.82 | 14.64 | 14.79 | 2,678 |
| 2021-11-23 | 14.94 | 14.94 | 14.63 | 14.70 | 4,376 |
| 2021-11-22 | 15.48 | 15.48 | 15.34 | 15.19 | 15,631 |
| 2021-11-19 | 15.21 | 15.34 | 15.02 | 15.41 | 6,971 |
| 2021-11-18 | 15.51 | 15.59 | 15.16 | 15.19 | 9,503 |
| 2021-11-17 | 15.77 | 15.79 | 15.72 | 15.70 | 1,687 |
| 2021-11-16 | 15.88 | 15.88 | 15.49 | 15.77 | 13,795 |
| 2021-11-15 | 16.34 | 16.38 | 15.94 | 15.93 | 11,188 |
| 2021-11-12 | 16.30 | 16.30 | 16.15 | 16.20 | 6,693 |
| 2021-11-11 | 15.83 | 16.23 | 15.81 | 16.14 | 9,232 |
| 2021-11-10 | 15.60 | 16.05 | 15.60 | 16.00 | 4,776 |
| 2021-11-09 | 16.08 | 16.22 | 15.80 | 15.86 | 8,781 |
| 2021-11-08 | 15.45 | 15.95 | 15.39 | 15.94 | 5,755 |
| 2021-11-05 | 15.59 | 15.60 | 15.42 | 15.39 | 7,798 |
| 2021-11-04 | 15.17 | 15.66 | 15.17 | 15.53 | 9,242 |
| 2021-11-03 | 15.35 | 15.35 | 14.98 | 15.10 | 12,615 |
| 2021-11-02 | 15.66 | 15.66 | 15.39 | 15.36 | 13,999 |
| 2021-11-01 | 15.01 | 15.41 | 14.97 | 15.37 | 27,016 |
| 2021-10-29 | 14.28 | 14.64 | 14.28 | 14.67 | 10,297 |
| 2021-10-28 | 14.00 | 14.35 | 13.90 | 14.30 | 5,218 |
| 2021-10-27 | 14.04 | 14.11 | 14.04 | 14.03 | 6,962 |
| 2021-10-26 | 14.06 | 14.09 | 14.01 | 14.02 | 11,446 |
| 2021-10-25 | 13.50 | 13.62 | 13.35 | 13.61 | 11,752 |
| 2021-10-22 | 13.80 | 13.80 | 13.54 | 13.39 | 5,838 |
| 2021-10-21 | 13.49 | 13.83 | 13.33 | 13.73 | 26,907 |
| 2021-10-20 | 13.67 | 13.67 | 13.43 | 13.48 | 2,029 |
| 2021-10-19 | 13.43 | 13.43 | 13.35 | 13.43 | 5,633 |
| 2021-10-18 | 13.10 | 13.38 | 13.10 | 13.32 | 6,789 |
| 2021-10-15 | 13.25 | 13.33 | 13.25 | 13.36 | 4,469 |
| 2021-10-14 | 13.56 | 13.58 | 13.26 | 13.27 | 21,786 |
| 2021-10-13 | 12.93 | 13.25 | 12.93 | 13.23 | 4,413 |
| 2021-10-12 | 12.24 | 12.62 | 12.24 | 12.60 | 217 |
| 2021-10-11 | 12.28 | 12.28 | 12.28 | 12.38 | 806 |
| 2021-10-08 | 12.21 | 12.21 | 12.12 | 12.12 | 3,590 |
| 2021-10-07 | 11.87 | 12.10 | 11.87 | 12.10 | 3,905 |
| 2021-10-06 | 11.54 | 11.70 | 11.49 | 11.71 | 1,186 |
| 2021-10-05 | 11.87 | 11.95 | 11.86 | 11.88 | 1,228 |
| 2021-10-04 | 12.21 | 12.31 | 11.83 | 11.84 | 5,443 |
| 2021-10-01 | 12.42 | 12.50 | 12.27 | 12.34 | 8,578 |
| 2021-09-30 | 12.57 | 12.58 | 12.57 | 12.60 | 157 |
| 2021-09-29 | 12.68 | 12.88 | 12.68 | 12.68 | 1,211 |
| 2021-09-28 | 13.20 | 13.20 | 12.85 | 12.82 | 3,635 |
| 2021-09-27 | 12.88 | 13.19 | 12.88 | 13.20 | 4,350 |
| 2021-09-24 | 12.98 | 13.03 | 12.93 | 12.96 | 2,180 |
| 2021-09-23 | 13.04 | 13.09 | 12.94 | 12.95 | 1,276 |
| 2021-09-22 | 12.62 | 12.86 | 12.62 | 12.82 | 2,939 |
| 2021-09-21 | 12.60 | 12.60 | 12.50 | 12.50 | 3 |
| 2021-09-20 | 12.57 | 12.57 | 12.49 | 12.60 | 4,204 |
| 2021-09-17 | 12.80 | 12.80 | 12.62 | 12.58 | 3,545 |
| 2021-09-16 | 12.60 | 12.64 | 12.60 | 12.64 | 1 |
| 2021-09-15 | 12.61 | 12.61 | 12.56 | 12.60 | 2,467 |
| 2021-09-14 | 12.66 | 12.92 | 12.62 | 12.87 | 6,394 |
| 2021-09-13 | 12.70 | 12.70 | 12.59 | 12.64 | 1,466 |
| 2021-09-10 | 13.05 | 13.05 | 12.80 | 12.80 | 3 |
| 2021-09-09 | 12.93 | 12.94 | 12.93 | 13.05 | 4,721 |
| 2021-09-08 | 13.40 | 13.40 | 13.34 | 13.09 | 362 |
| 2021-09-07 | 13.46 | 13.54 | 13.36 | 13.40 | 6,411 |
| 2021-09-06 | 13.43 | 13.43 | 13.39 | 13.40 | 2,230 |
| 2021-09-03 | 13.35 | 13.40 | 13.28 | 13.27 | 830 |
| 2021-09-02 | 13.33 | 13.44 | 13.33 | 13.44 | 299 |
| 2021-09-01 | 13.18 | 13.33 | 13.18 | 13.33 | 169 |
| 2021-08-31 | 13.15 | 13.15 | 13.13 | 13.18 | 4,614 |
| 2021-08-30 | 13.10 | 13.10 | 13.10 | 13.10 | 0 |
| 2021-08-27 | 13.03 | 13.14 | 12.93 | 13.10 | 3,871 |
| 2021-08-26 | 13.14 | 13.14 | 13.10 | 13.10 | 72 |
| 2021-08-25 | 13.12 | 13.12 | 13.12 | 13.14 | 2,912 |
| 2021-08-24 | 12.90 | 13.03 | 12.90 | 12.92 | 2,928 |
| 2021-08-23 | 12.46 | 12.70 | 12.46 | 12.63 | 5,178 |
| 2021-08-20 | 12.53 | 12.58 | 12.44 | 12.54 | 6,361 |
| 2021-08-19 | 12.53 | 12.53 | 12.53 | 12.56 | 372 |
| 2021-08-18 | 12.52 | 12.65 | 12.52 | 12.70 | 1,423 |
| 2021-08-17 | 12.32 | 12.40 | 12.32 | 12.36 | 1,237 |
| 2021-08-16 | 12.58 | 12.58 | 12.46 | 12.46 | 325 |
| 2021-08-13 | 12.63 | 12.63 | 12.60 | 12.58 | 4,629 |
| 2021-08-12 | 12.94 | 12.94 | 12.80 | 12.77 | 3,630 |
| 2021-08-11 | 13.12 | 13.29 | 12.87 | 12.84 | 5,753 |
| 2021-08-10 | 13.16 | 13.16 | 13.15 | 13.11 | 2,809 |
| 2021-08-09 | 12.60 | 12.85 | 12.60 | 12.91 | 1,972 |
| 2021-08-06 | 12.57 | 12.57 | 12.57 | 12.74 | 2,980 |
| 2021-08-05 | 12.46 | 12.50 | 12.46 | 12.57 | 664 |
| 2021-08-04 | 12.84 | 12.84 | 12.84 | 12.80 | 275 |
| 2021-08-03 | 13.00 | 13.00 | 12.81 | 12.83 | 1,398 |
| 2021-08-02 | 13.20 | 13.20 | 13.12 | 13.05 | 333 |
| 2021-07-30 | 13.16 | 13.16 | 13.16 | 13.06 | 1,456 |
| 2021-07-29 | 13.16 | 13.16 | 13.16 | 13.17 | 216 |
| 2021-07-28 | 13.03 | 13.03 | 13.03 | 13.20 | 605 |
| 2021-07-27 | 12.85 | 12.85 | 12.85 | 12.83 | 3,710 |
| 2021-07-26 | 13.15 | 13.15 | 13.15 | 13.11 | 3,893 |
| 2021-07-23 | 13.45 | 13.50 | 13.24 | 13.26 | 10,669 |
| 2021-07-22 | 13.72 | 13.72 | 13.54 | 13.38 | 2,181 |
| 2021-07-21 | 13.43 | 13.58 | 13.37 | 13.54 | 3,324 |
| 2021-07-20 | 13.16 | 13.16 | 12.98 | 13.10 | 2,712 |
| 2021-07-19 | 13.00 | 13.00 | 12.64 | 12.86 | 4,781 |
| 2021-07-16 | 13.24 | 13.24 | 13.03 | 13.06 | 1,282 |
| 2021-07-15 | 13.22 | 13.23 | 13.16 | 13.21 | 13,739 |
| 2021-07-14 | 13.57 | 13.57 | 13.39 | 13.35 | 6,286 |
| 2021-07-13 | 13.91 | 13.91 | 13.77 | 13.69 | 8,514 |
| 2021-07-12 | 13.80 | 13.80 | 13.80 | 13.78 | 188 |
| 2021-07-09 | 13.81 | 13.98 | 13.77 | 13.81 | 693 |
| 2021-07-08 | 13.72 | 13.72 | 13.54 | 13.84 | 9,725 |
| 2021-07-07 | 14.72 | 14.72 | 14.22 | 14.14 | 3,633 |
| 2021-07-06 | 14.61 | 14.62 | 14.50 | 14.75 | 1,208 |
| 2021-07-05 | 14.53 | 14.61 | 14.53 | 14.59 | 5,345 |
| 2021-07-02 | 14.73 | 14.73 | 14.72 | 14.71 | 103 |
| 2021-07-01 | 14.96 | 14.97 | 14.77 | 14.75 | 2,135 |
| 2021-06-30 | 15.07 | 15.07 | 14.88 | 14.91 | 390 |
| 2021-06-29 | 15.22 | 15.45 | 15.16 | 15.16 | 2,182 |
| 2021-06-28 | 14.43 | 14.78 | 14.43 | 14.93 | 3,446 |
| 2021-06-25 | 14.62 | 14.75 | 14.57 | 14.60 | 274,305 |
| 2021-06-24 | 14.51 | 14.61 | 14.50 | 14.57 | 10,670 |
| 2021-06-23 | 14.30 | 14.40 | 14.30 | 14.32 | 5,976 |
| 2021-06-22 | 13.98 | 14.24 | 13.96 | 14.28 | 5,961 |
| 2021-06-21 | 13.88 | 13.88 | 13.78 | 13.78 | 1,052 |
| 2021-06-18 | 14.11 | 14.11 | 13.89 | 13.88 | 4,014 |
| 2021-06-17 | 13.92 | 14.02 | 13.92 | 14.02 | 152 |
| 2021-06-16 | 13.89 | 13.95 | 13.89 | 13.92 | 978 |
| 2021-06-15 | 14.24 | 14.24 | 13.90 | 13.82 | 5,833 |
| 2021-06-14 | 14.32 | 14.32 | 14.11 | 14.10 | 4,403 |
| 2021-06-11 | 14.11 | 14.18 | 14.06 | 14.07 | 7,814 |
| 2021-06-10 | 14.27 | 14.27 | 14.27 | 14.01 | 418 |
| 2021-06-09 | 14.50 | 14.64 | 14.50 | 14.52 | 591 |
| 2021-06-08 | 14.44 | 14.49 | 14.44 | 14.41 | 16,887 |
| 2021-06-07 | 14.13 | 14.13 | 14.00 | 14.12 | 2,736 |
| 2021-06-04 | 13.94 | 14.03 | 13.94 | 14.06 | 9,640 |
| 2021-06-03 | 13.91 | 14.21 | 13.89 | 14.08 | 13,823 |
| 2021-06-02 | 14.09 | 14.09 | 13.95 | 13.92 | 2,956 |
| 2021-06-01 | 14.17 | 14.17 | 14.00 | 13.97 | 24,157 |
| 2021-05-28 | 13.99 | 14.17 | 13.99 | 14.02 | 36,043 |
| 2021-05-27 | 13.69 | 13.69 | 13.60 | 13.67 | 7,433 |
| 2021-05-26 | 13.45 | 13.66 | 13.41 | 13.62 | 6,663 |
| 2021-05-25 | 13.36 | 13.38 | 13.30 | 13.24 | 11,859 |
| 2021-05-24 | 13.50 | 13.53 | 13.32 | 13.33 | 24,021 |
| 2021-05-21 | 13.24 | 13.47 | 13.24 | 13.40 | 5,982 |
| 2021-05-20 | 13.04 | 13.15 | 13.04 | 13.11 | 3,129 |
| 2021-05-19 | 12.87 | 12.87 | 12.64 | 12.89 | 8,907 |
| 2021-05-18 | 12.75 | 12.75 | 12.75 | 13.01 | 1,120 |
| 2021-05-17 | 12.83 | 12.83 | 12.58 | 12.67 | 5,084 |
| 2021-05-14 | 12.54 | 12.72 | 12.50 | 12.72 | 14,241 |
| 2021-05-13 | 12.22 | 12.47 | 12.18 | 12.35 | 124,942 |
| 2021-05-12 | 12.60 | 12.63 | 12.41 | 12.47 | 4,231 |
| 2021-05-11 | 12.28 | 12.48 | 11.95 | 12.55 | 12,614 |
| 2021-05-10 | 13.04 | 13.04 | 12.73 | 12.73 | 12,638 |
| 2021-05-07 | 13.15 | 13.34 | 13.12 | 13.30 | 1,333 |
| 2021-05-06 | 13.22 | 13.22 | 12.74 | 12.76 | 2,688 |
| 2021-05-05 | 13.56 | 13.56 | 13.28 | 13.36 | 3,250 |
| 2021-05-04 | 14.31 | 14.31 | 13.35 | 13.36 | 17,264 |
| 2021-04-30 | 14.96 | 14.96 | 14.71 | 14.86 | 5,893 |
| 2021-04-29 | 15.12 | 15.17 | 14.89 | 14.91 | 7,254 |
| 2021-04-28 | 15.31 | 15.31 | 14.92 | 15.08 | 7,855 |
| 2021-04-27 | 15.29 | 15.36 | 15.15 | 15.23 | 18,751 |
| 2021-04-26 | 15.04 | 15.12 | 14.93 | 15.12 | 12,801 |
| 2021-04-23 | 14.69 | 14.73 | 14.62 | 14.80 | 19,350 |
| 2021-04-22 | 14.02 | 14.77 | 14.02 | 14.77 | 69 |
| 2021-04-21 | 13.89 | 13.89 | 13.82 | 14.02 | 260 |
| 2021-04-20 | 14.02 | 14.10 | 13.95 | 13.92 | 5,616 |
| 2021-04-19 | 14.99 | 14.99 | 14.30 | 14.26 | 4,944 |
| 2021-04-16 | 14.65 | 14.65 | 14.65 | 14.80 | 85 |
| 2021-04-15 | 15.08 | 15.08 | 15.08 | 14.65 | 68 |
| 2021-04-14 | 15.08 | 15.23 | 15.08 | 15.03 | 1,922 |
| 2021-04-13 | 15.04 | 15.11 | 15.04 | 15.03 | 120 |
| 2021-04-12 | 15.67 | 15.67 | 15.00 | 15.02 | 245 |
| 2021-04-09 | 15.90 | 15.90 | 15.73 | 15.67 | 244 |
| 2021-04-08 | 15.67 | 15.67 | 15.43 | 15.71 | 129 |
| 2021-04-07 | 15.90 | 15.92 | 15.76 | 15.61 | 335 |
| 2021-04-06 | 15.94 | 15.96 | 15.87 | 15.92 | 67 |
| 2021-04-01 | 16.12 | 16.18 | 16.07 | 15.84 | 45 |
| 2021-03-31 | 15.74 | 15.74 | 15.74 | 15.74 | 0 |