Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-14 | 8.35 | 8.35 | 7.75 | 8.00 | 127,668 |
| 2024-05-13 | 8.25 | 8.68 | 8.60 | 8.60 | 138,879 |
| 2024-05-10 | 8.25 | 8.25 | 8.25 | 8.25 | 26,896 |
| 2024-05-09 | 7.75 | 8.25 | 7.75 | 8.25 | 155,560 |
| 2024-05-08 | 8.00 | 8.16 | 7.75 | 7.75 | 160,856 |
| 2024-05-07 | 8.25 | 8.68 | 8.68 | 8.68 | 231,599 |
| 2024-05-06 | 8.00 | 8.00 | 8.00 | 8.00 | 0 |
| 2024-05-03 | 8.00 | 7.70 | 7.70 | 8.00 | 31,941 |
| 2024-05-02 | 8.00 | 8.50 | 8.00 | 8.00 | 71,445 |
| 2024-05-01 | 8.50 | 9.00 | 8.00 | 8.00 | 199,138 |
| 2024-04-30 | 8.50 | 8.10 | 8.10 | 8.50 | 34,791 |
| 2024-04-29 | 9.00 | 8.60 | 8.60 | 8.60 | 100,690 |
| 2024-04-26 | 8.75 | 9.18 | 8.75 | 9.00 | 18,889 |
| 2024-04-25 | 9.00 | 9.00 | 8.75 | 8.75 | 32,419 |
| 2024-04-24 | 8.75 | 9.50 | 9.50 | 9.50 | 6,711 |
| 2024-04-23 | 8.75 | 8.75 | 8.75 | 8.75 | 2,436 |
| 2024-04-22 | 8.75 | 8.75 | 8.75 | 8.75 | 10,088 |
| 2024-04-19 | 8.50 | 9.00 | 8.40 | 8.40 | 84,842 |
| 2024-04-18 | 8.75 | 8.76 | 8.76 | 8.76 | 103,657 |
| 2024-04-17 | 9.00 | 9.18 | 8.75 | 8.75 | 109,736 |
| 2024-04-16 | 9.50 | 9.20 | 9.00 | 9.20 | 144,463 |
| 2024-04-15 | 9.50 | 9.90 | 8.82 | 8.82 | 266,237 |
| 2024-04-12 | 8.50 | 8.50 | 8.50 | 8.50 | 33,505 |
| 2024-04-11 | 8.50 | 8.50 | 8.50 | 8.50 | 41,055 |
| 2024-04-10 | 8.50 | 8.50 | 8.50 | 8.50 | 57,654 |
| 2024-04-09 | 8.50 | 8.50 | 8.50 | 8.50 | 35,255 |
| 2024-04-08 | 8.50 | 9.18 | 9.18 | 9.18 | 53,968 |
| 2024-04-05 | 8.50 | 8.50 | 8.50 | 8.50 | 78,359 |
| 2024-04-04 | 8.50 | 8.50 | 8.50 | 8.50 | 12,196 |
| 2024-04-03 | 8.50 | 8.50 | 8.50 | 8.50 | 9,373 |
| 2024-04-02 | 8.50 | 9.18 | 8.50 | 8.50 | 165,031 |
| 2024-04-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2024-03-29 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2024-03-28 | 8.75 | 9.18 | 8.25 | 8.50 | 160,442 |
| 2024-03-27 | 8.75 | 8.75 | 8.75 | 8.75 | 21,678 |
| 2024-03-26 | 8.75 | 8.75 | 8.75 | 8.75 | 32,547 |
| 2024-03-25 | 8.60 | 8.75 | 8.60 | 8.75 | 132,209 |
| 2024-03-22 | 8.60 | 8.60 | 8.60 | 8.60 | 10,309 |
| 2024-03-21 | 8.60 | 8.60 | 8.60 | 8.60 | 24,993 |
| 2024-03-20 | 8.75 | 8.75 | 8.60 | 8.60 | 132,593 |
| 2024-03-19 | 8.75 | 8.75 | 8.75 | 8.75 | 38,593 |
| 2024-03-18 | 8.75 | 8.75 | 8.75 | 8.75 | 39,830 |
| 2024-03-15 | 8.75 | 8.75 | 8.75 | 8.75 | 24,671 |
| 2024-03-14 | 8.75 | 8.75 | 8.75 | 8.75 | 59,438 |
| 2024-03-13 | 8.75 | 8.75 | 8.75 | 8.75 | 193,879 |
| 2024-03-12 | 9.00 | 9.00 | 8.75 | 8.75 | 83,807 |
| 2024-03-11 | 9.00 | 9.25 | 9.00 | 9.00 | 17,014 |
| 2024-03-08 | 9.00 | 9.00 | 9.00 | 9.00 | 22,414 |
| 2024-03-07 | 9.50 | 9.44 | 9.00 | 9.00 | 266,366 |
| 2024-03-06 | 9.50 | 9.55 | 9.50 | 9.50 | 69,910 |
| 2024-03-05 | 10.00 | 10.20 | 10.20 | 10.20 | 143,092 |
| 2024-03-04 | 10.00 | 10.70 | 10.00 | 10.00 | 23,514 |
| 2024-03-01 | 9.75 | 10.70 | 10.70 | 10.70 | 108,370 |
| 2024-02-29 | 9.50 | 10.20 | 10.20 | 10.20 | 189,297 |
| 2024-02-28 | 9.25 | 9.50 | 9.25 | 9.50 | 297,508 |
| 2024-02-27 | 11.00 | 11.50 | 9.70 | 9.70 | 640,065 |
| 2024-02-26 | 8.85 | 13.00 | 9.00 | 12.10 | 4,572,180 |
| 2024-02-23 | 7.25 | 8.60 | 8.60 | 8.60 | 459,653 |
| 2024-02-22 | 7.25 | 7.25 | 7.25 | 7.25 | 129,915 |
| 2024-02-21 | 6.75 | 6.86 | 6.86 | 6.86 | 142,014 |
| 2024-02-20 | 6.25 | 6.75 | 5.88 | 6.75 | 313,334 |
| 2024-02-19 | 5.75 | 6.25 | 5.75 | 6.25 | 108,676 |
| 2024-02-16 | 5.75 | 5.75 | 5.75 | 5.75 | 79,819 |
| 2024-02-15 | 5.75 | 5.75 | 5.75 | 5.75 | 5 |
| 2024-02-14 | 5.75 | 5.75 | 5.75 | 5.75 | 10,782 |
| 2024-02-13 | 5.50 | 5.75 | 5.50 | 5.75 | 176,117 |
| 2024-02-12 | 5.50 | 5.50 | 5.50 | 5.50 | 1,210 |
| 2024-02-09 | 5.50 | 5.50 | 5.50 | 5.50 | 12,325 |
| 2024-02-08 | 5.50 | 5.50 | 5.50 | 5.50 | 20,732 |
| 2024-02-07 | 5.50 | 5.50 | 5.50 | 5.50 | 24,755 |
| 2024-02-06 | 5.50 | 5.50 | 5.50 | 5.50 | 58,519 |
| 2024-02-05 | 5.50 | 5.50 | 5.50 | 5.50 | 12,573 |
| 2024-02-02 | 5.75 | 6.00 | 5.50 | 5.50 | 60,373 |
| 2024-02-01 | 5.75 | 6.00 | 5.50 | 5.50 | 77,027 |
| 2024-01-31 | 6.00 | 6.44 | 5.75 | 5.75 | 181,014 |
| 2024-01-30 | 6.50 | 6.64 | 5.86 | 5.86 | 102,372 |
| 2024-01-29 | 5.13 | 6.75 | 6.25 | 6.75 | 959,711 |
| 2024-01-26 | 3.38 | 5.13 | 3.38 | 5.13 | 1,186,794 |
| 2024-01-25 | 3.38 | 3.50 | 3.38 | 3.50 | 180 |
| 2024-01-24 | 3.38 | 3.50 | 3.38 | 3.50 | 4,171 |
| 2024-01-23 | 3.38 | 3.50 | 3.38 | 3.50 | 239,437 |
| 2024-01-22 | 3.63 | 3.63 | 3.33 | 3.33 | 209,202 |
| 2024-01-19 | 3.63 | 3.63 | 3.30 | 3.63 | 125,270 |
| 2024-01-18 | 3.63 | 3.63 | 3.63 | 3.63 | 44,832 |
| 2024-01-17 | 3.63 | 3.63 | 3.63 | 3.63 | 115 |
| 2024-01-16 | 3.75 | 3.75 | 3.63 | 3.63 | 32,945 |
| 2024-01-15 | 3.88 | 3.88 | 3.75 | 3.75 | 105,078 |
| 2024-01-12 | 3.88 | 3.88 | 3.88 | 3.88 | 11,427 |
| 2024-01-11 | 3.88 | 3.88 | 3.88 | 3.88 | 2,707 |
| 2024-01-10 | 3.63 | 3.88 | 3.63 | 3.88 | 29,032 |
| 2024-01-09 | 3.75 | 3.75 | 3.63 | 3.63 | 28,037 |
| 2024-01-08 | 3.75 | 3.75 | 3.75 | 3.75 | 8,567 |
| 2024-01-05 | 3.75 | 3.75 | 3.75 | 3.75 | 8,950 |
| 2024-01-04 | 3.75 | 4.08 | 3.75 | 3.75 | 21,386 |
| 2024-01-03 | 3.50 | 3.85 | 3.85 | 3.85 | 26,178 |
| 2024-01-02 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
| 2024-01-01 | 3.38 | 3.38 | 3.38 | 3.38 | 0 |
| 2023-12-29 | 3.38 | 3.38 | 3.38 | 3.38 | 0 |
| 2023-12-28 | 3.63 | 3.63 | 3.38 | 3.38 | 16,153 |
| 2023-12-27 | 3.63 | 3.34 | 3.34 | 3.34 | 24,356 |
| 2023-12-26 | 3.63 | 3.63 | 3.63 | 3.63 | 0 |
| 2023-12-25 | 3.63 | 3.63 | 3.63 | 3.63 | 0 |
| 2023-12-22 | 3.63 | 3.63 | 3.63 | 3.63 | 2,024 |
| 2023-12-21 | 3.63 | 3.63 | 3.63 | 3.63 | 5,894 |
| 2023-12-20 | 3.63 | 3.63 | 3.63 | 3.63 | 16,393 |
| 2023-12-19 | 3.75 | 3.75 | 3.63 | 3.63 | 608,145 |
| 2023-12-18 | 3.75 | 3.75 | 3.75 | 3.75 | 112,940 |
| 2023-12-15 | 3.75 | 3.75 | 3.75 | 3.75 | 138,787 |
| 2023-12-14 | 3.75 | 3.75 | 3.75 | 3.75 | 6,287 |
| 2023-12-13 | 3.75 | 3.75 | 3.75 | 3.75 | 241,419 |
| 2023-12-12 | 3.63 | 3.75 | 3.38 | 3.75 | 125,815 |
| 2023-12-11 | 3.63 | 3.63 | 3.63 | 3.63 | 116,227 |
| 2023-12-08 | 3.75 | 3.63 | 3.25 | 3.63 | 165,700 |
| 2023-12-07 | 3.75 | 4.00 | 3.75 | 3.75 | 150,839 |
| 2023-12-06 | 3.75 | 3.75 | 3.75 | 3.75 | 56,214 |
| 2023-12-05 | 3.75 | 4.00 | 3.75 | 4.00 | 234,135 |
| 2023-12-04 | 3.38 | 3.75 | 3.25 | 3.75 | 1,004,608 |
| 2023-12-01 | 3.38 | 3.38 | 3.38 | 3.38 | 4,908 |
| 2023-11-30 | 3.75 | 3.75 | 3.38 | 3.38 | 224,980 |
| 2023-11-29 | 3.75 | 3.75 | 3.75 | 3.75 | 114,153 |
| 2023-11-28 | 4.00 | 4.08 | 4.08 | 4.08 | 210,505 |
| 2023-11-27 | 4.00 | 4.00 | 4.00 | 4.00 | 2,021 |
| 2023-11-24 | 4.00 | 4.00 | 4.00 | 4.00 | 180,441 |
| 2023-11-23 | 4.00 | 4.00 | 4.00 | 4.00 | 2,491 |
| 2023-11-22 | 4.50 | 4.50 | 4.00 | 4.00 | 115,238 |
| 2023-11-21 | 4.50 | 4.06 | 4.06 | 4.50 | 20,823 |
| 2023-11-20 | 4.50 | 4.50 | 4.50 | 4.50 | 37,194 |
| 2023-11-17 | 4.50 | 4.50 | 4.50 | 4.50 | 9,318 |
| 2023-11-16 | 4.50 | 4.50 | 4.50 | 4.50 | 76,034 |
| 2023-11-15 | 4.50 | 4.50 | 4.50 | 4.50 | 489,172 |
| 2023-11-14 | 4.60 | 4.60 | 4.50 | 4.50 | 51,987 |
| 2023-11-13 | 4.38 | 4.60 | 4.38 | 4.60 | 71,968 |
| 2023-11-10 | 4.38 | 4.38 | 4.38 | 4.38 | 35,120 |
| 2023-11-09 | 4.75 | 4.59 | 4.25 | 4.38 | 145,882 |
| 2023-11-08 | 4.75 | 4.75 | 4.75 | 4.75 | 2,609 |
| 2023-11-07 | 6.00 | 6.00 | 4.75 | 4.75 | 406,008 |
| 2023-11-06 | 6.00 | 6.20 | 6.00 | 6.00 | 31,143 |
| 2023-11-03 | 6.25 | 6.00 | 5.62 | 6.00 | 129,056 |
| 2023-11-02 | 6.25 | 6.25 | 6.25 | 6.25 | 73,318 |
| 2023-11-01 | 6.50 | 7.00 | 6.00 | 6.00 | 95,889 |
| 2023-10-31 | 4.00 | 6.50 | 5.75 | 6.50 | 1,610,764 |
| 2023-10-30 | 4.25 | 4.59 | 4.00 | 4.25 | 67,485 |
| 2023-10-27 | 3.50 | 4.50 | 3.50 | 4.25 | 197,245 |
| 2023-10-26 | 3.38 | 3.50 | 3.38 | 3.50 | 110,864 |
| 2023-10-25 | 3.50 | 3.50 | 3.25 | 3.38 | 167,742 |
| 2023-10-24 | 3.25 | 3.50 | 3.25 | 3.50 | 125,214 |
| 2023-10-23 | 3.25 | 3.25 | 3.25 | 3.25 | 53,795 |
| 2023-10-20 | 3.25 | 3.25 | 3.25 | 3.25 | 30,386 |
| 2023-10-19 | 3.50 | 3.50 | 3.25 | 3.50 | 171,931 |
| 2023-10-18 | 3.50 | 3.50 | 3.50 | 3.50 | 101,258 |
| 2023-10-17 | 3.75 | 3.75 | 3.50 | 3.50 | 273,306 |
| 2023-10-16 | 3.75 | 4.00 | 3.75 | 3.75 | 94,019 |
| 2023-10-13 | 3.75 | 3.75 | 3.75 | 3.75 | 36,318 |
| 2023-10-12 | 4.25 | 4.25 | 3.75 | 3.75 | 164,238 |
| 2023-10-11 | 4.25 | 4.25 | 4.25 | 4.25 | 30,280 |
| 2023-10-10 | 4.25 | 4.25 | 4.25 | 4.25 | 24,092 |
| 2023-10-09 | 4.75 | 4.75 | 4.25 | 4.25 | 282,285 |
| 2023-10-06 | 4.75 | 4.90 | 4.75 | 4.75 | 30,761 |
| 2023-10-05 | 4.90 | 4.90 | 4.75 | 4.75 | 5,687 |
| 2023-10-04 | 5.25 | 5.25 | 4.90 | 4.90 | 174,959 |
| 2023-10-03 | 5.75 | 5.75 | 5.25 | 5.25 | 26,717 |
| 2023-10-02 | 5.50 | 5.75 | 5.50 | 5.75 | 92,754 |
| 2023-09-29 | 4.75 | 5.75 | 4.75 | 5.50 | 436,072 |
| 2023-09-28 | 4.75 | 4.75 | 4.75 | 4.75 | 171,063 |
| 2023-09-27 | 4.75 | 4.75 | 4.75 | 4.75 | 57,185 |
| 2023-09-26 | 5.00 | 5.00 | 4.75 | 4.75 | 36,615 |
| 2023-09-25 | 5.25 | 5.25 | 5.00 | 5.00 | 26,560 |
| 2023-09-22 | 5.25 | 5.25 | 5.25 | 5.25 | 23,012 |
| 2023-09-21 | 5.25 | 5.25 | 5.25 | 5.25 | 11,666 |
| 2023-09-20 | 5.25 | 5.25 | 5.25 | 5.25 | 80,954 |
| 2023-09-19 | 5.25 | 5.25 | 5.25 | 5.25 | 111,791 |
| 2023-09-18 | 5.00 | 5.25 | 5.00 | 5.25 | 74,526 |
| 2023-09-15 | 4.38 | 5.00 | 4.38 | 5.00 | 273,695 |
| 2023-09-14 | 4.25 | 4.38 | 4.25 | 4.38 | 38,615 |
| 2023-09-13 | 4.63 | 4.63 | 4.25 | 4.25 | 6,586 |
| 2023-09-12 | 4.63 | 4.63 | 4.63 | 4.63 | 8,610 |
| 2023-09-11 | 4.63 | 4.74 | 4.63 | 4.63 | 3,301 |
| 2023-09-08 | 4.63 | 4.63 | 4.63 | 4.63 | 10,279 |
| 2023-09-07 | 4.63 | 4.63 | 4.63 | 4.63 | 547 |
| 2023-09-06 | 4.63 | 4.63 | 4.63 | 4.63 | 21,025 |
| 2023-09-05 | 4.63 | 4.63 | 4.63 | 4.63 | 31,752 |
| 2023-09-04 | 5.10 | 4.80 | 4.63 | 4.63 | 80,034 |
| 2023-09-01 | 5.10 | 5.10 | 5.10 | 5.10 | 98,140 |
| 2023-08-31 | 5.75 | 5.75 | 5.10 | 5.10 | 165,567 |
| 2023-08-30 | 5.75 | 5.75 | 5.75 | 5.75 | 18,249 |
| 2023-08-29 | 5.75 | 5.75 | 5.75 | 5.75 | 130,783 |
| 2023-08-28 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2023-08-25 | 5.25 | 5.75 | 5.12 | 5.75 | 453,778 |
| 2023-08-24 | 4.13 | 5.25 | 4.13 | 5.25 | 421,150 |
| 2023-08-23 | 4.75 | 4.25 | 4.25 | 4.25 | 163,168 |
| 2023-08-22 | 5.00 | 5.00 | 4.75 | 4.75 | 10,168 |
| 2023-08-21 | 5.00 | 5.00 | 4.75 | 5.00 | 472,454 |
| 2023-08-18 | 5.00 | 5.25 | 5.00 | 5.00 | 72,221 |
| 2023-08-17 | 4.75 | 5.25 | 4.75 | 5.25 | 194,233 |
| 2023-08-16 | 4.75 | 5.00 | 4.75 | 4.75 | 342,130 |
| 2023-08-15 | 4.00 | 5.00 | 5.00 | 5.00 | 626,637 |
| 2023-08-14 | 4.00 | 4.13 | 4.00 | 4.00 | 350,931 |
| 2023-08-11 | 3.88 | 4.00 | 3.50 | 4.00 | 57,361 |
| 2023-08-10 | 4.25 | 4.50 | 3.88 | 3.88 | 172,890 |
| 2023-08-09 | 5.25 | 4.30 | 4.30 | 4.30 | 229,110 |
| 2023-08-08 | 5.25 | 5.25 | 5.25 | 5.25 | 289 |
| 2023-08-07 | 5.25 | 5.25 | 5.25 | 5.25 | 3,092 |
| 2023-08-04 | 5.25 | 5.25 | 5.25 | 5.25 | 838 |
| 2023-08-03 | 5.25 | 5.25 | 5.25 | 5.25 | 157 |
| 2023-08-02 | 5.25 | 5.25 | 5.25 | 5.25 | 58,251 |
| 2023-08-01 | 5.25 | 5.25 | 5.25 | 5.25 | 19,021 |
| 2023-07-31 | 5.25 | 5.25 | 5.25 | 5.25 | 31,635 |
| 2023-07-28 | 5.25 | 5.60 | 5.60 | 5.60 | 65,210 |
| 2023-07-27 | 5.25 | 5.25 | 5.25 | 5.25 | 9,236 |
| 2023-07-26 | 5.25 | 5.25 | 5.25 | 5.25 | 21,825 |
| 2023-07-25 | 5.25 | 5.25 | 5.25 | 5.25 | 4,175 |
| 2023-07-24 | 5.25 | 5.25 | 5.25 | 5.25 | 10,999 |
| 2023-07-21 | 5.25 | 5.25 | 5.25 | 5.25 | 49,605 |
| 2023-07-20 | 5.25 | 5.25 | 5.25 | 5.25 | 20,307 |
| 2023-07-19 | 5.25 | 5.50 | 5.25 | 5.50 | 49,657 |
| 2023-07-18 | 5.25 | 5.25 | 5.25 | 5.25 | 45,850 |
| 2023-07-17 | 5.75 | 6.12 | 5.25 | 5.25 | 73,135 |
| 2023-07-14 | 6.00 | 6.00 | 5.75 | 5.75 | 27,088 |
| 2023-07-13 | 6.25 | 6.25 | 6.00 | 6.00 | 55,833 |
| 2023-07-12 | 6.75 | 6.75 | 6.25 | 6.25 | 37,085 |
| 2023-07-11 | 7.25 | 7.25 | 6.75 | 6.75 | 83,929 |
| 2023-07-10 | 7.25 | 7.25 | 7.25 | 7.25 | 17,395 |
| 2023-07-07 | 7.25 | 7.25 | 7.25 | 7.25 | 47,064 |
| 2023-07-06 | 7.25 | 7.25 | 7.25 | 7.25 | 17,666 |
| 2023-07-05 | 7.50 | 7.50 | 7.25 | 7.25 | 96,659 |
| 2023-07-04 | 7.50 | 7.96 | 7.50 | 7.50 | 67,706 |
| 2023-07-03 | 7.25 | 7.25 | 7.25 | 7.25 | 102,285 |
| 2023-06-30 | 7.50 | 8.00 | 7.25 | 7.25 | 79,725 |
| 2023-06-29 | 7.50 | 7.50 | 7.50 | 7.50 | 12,462 |
| 2023-06-28 | 7.25 | 7.25 | 7.25 | 7.25 | 3,744 |
| 2023-06-27 | 7.50 | 7.50 | 7.25 | 7.25 | 91,798 |
| 2023-06-26 | 8.25 | 8.50 | 7.50 | 8.50 | 196,705 |
| 2023-06-23 | 7.50 | 8.50 | 8.50 | 8.50 | 296,334 |
| 2023-06-22 | 7.50 | 7.50 | 7.50 | 7.50 | 43,612 |
| 2023-06-21 | 6.00 | 7.75 | 6.00 | 7.50 | 621,577 |
| 2023-06-20 | 5.75 | 5.75 | 5.75 | 5.75 | 8,455 |
| 2023-06-19 | 5.75 | 6.12 | 5.75 | 5.75 | 9,230 |
| 2023-06-16 | 5.75 | 5.75 | 5.75 | 5.75 | 3,724 |
| 2023-06-15 | 5.50 | 5.75 | 5.50 | 5.75 | 5,724 |
| 2023-06-14 | 5.50 | 5.50 | 5.50 | 5.50 | 4,307 |
| 2023-06-13 | 5.00 | 5.75 | 5.00 | 5.50 | 128,543 |
| 2023-06-12 | 5.75 | 5.75 | 5.75 | 5.75 | 10,269 |
| 2023-06-09 | 5.50 | 5.75 | 5.50 | 5.75 | 18,888 |
| 2023-06-08 | 5.50 | 5.50 | 5.50 | 5.50 | 11,641 |
| 2023-06-07 | 5.50 | 5.50 | 5.50 | 5.50 | 846 |
| 2023-06-06 | 5.50 | 5.50 | 5.50 | 5.50 | 3,762 |
| 2023-06-05 | 6.00 | 6.12 | 5.50 | 5.50 | 169,862 |
| 2023-06-02 | 6.00 | 6.00 | 6.00 | 6.00 | 7,764 |
| 2023-06-01 | 6.00 | 6.00 | 6.00 | 6.00 | 8,031 |
| 2023-05-31 | 6.00 | 6.00 | 5.75 | 6.00 | 9,763 |
| 2023-05-30 | 6.50 | 6.50 | 5.75 | 6.00 | 235,080 |
| 2023-05-29 | 6.50 | 6.50 | 6.50 | 6.50 | 0 |
| 2023-05-26 | 6.50 | 7.14 | 6.50 | 6.50 | 20,177 |
| 2023-05-25 | 6.50 | 6.50 | 6.50 | 6.50 | 3,272 |
| 2023-05-24 | 6.75 | 6.75 | 6.50 | 6.50 | 17,182 |
| 2023-05-23 | 6.75 | 6.75 | 6.75 | 6.75 | 27,050 |
| 2023-05-22 | 6.75 | 6.75 | 6.75 | 6.75 | 36,473 |
| 2023-05-19 | 7.00 | 7.00 | 6.75 | 6.75 | 53,142 |
| 2023-05-18 | 7.00 | 7.00 | 7.00 | 7.00 | 17,089 |
| 2023-05-17 | 7.00 | 7.00 | 7.00 | 7.00 | 21,779 |
| 2023-05-16 | 7.00 | 7.00 | 7.00 | 7.00 | 37,972 |
| 2023-05-15 | 7.25 | 7.25 | 7.00 | 7.00 | 54,835 |
| 2023-05-12 | 7.25 | 7.25 | 7.25 | 7.25 | 17,321 |
| 2023-05-11 | 7.35 | 7.35 | 7.25 | 7.25 | 42,823 |
| 2023-05-10 | 7.35 | 7.60 | 7.35 | 7.35 | 57,130 |
| 2023-05-09 | 7.35 | 7.35 | 7.35 | 7.35 | 36,064 |
| 2023-05-08 | 7.35 | 7.35 | 7.35 | 7.35 | 0 |
| 2023-05-05 | 7.25 | 7.35 | 7.25 | 7.35 | 23,821 |
| 2023-05-04 | 7.50 | 7.50 | 7.25 | 7.25 | 22,298 |
| 2023-05-03 | 8.50 | 8.50 | 7.50 | 7.50 | 68,995 |
| 2023-05-02 | 8.50 | 8.50 | 8.00 | 8.00 | 560,641 |
| 2023-05-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-28 | 8.50 | 8.50 | 8.00 | 8.50 | 59,246 |
| 2023-04-27 | 8.75 | 8.75 | 8.50 | 8.50 | 29,525 |
| 2023-04-26 | 9.00 | 9.00 | 8.75 | 8.75 | 44,177 |
| 2023-04-25 | 8.75 | 8.75 | 8.75 | 8.75 | 28,266 |
| 2023-04-24 | 9.50 | 9.50 | 8.75 | 8.75 | 133,391 |
| 2023-04-21 | 9.50 | 9.50 | 9.50 | 9.50 | 1,327 |
| 2023-04-20 | 9.75 | 9.75 | 9.25 | 9.50 | 130,633 |
| 2023-04-19 | 9.75 | 9.75 | 9.75 | 9.75 | 1,795 |
| 2023-04-18 | 9.75 | 9.75 | 9.50 | 9.75 | 35,791 |
| 2023-04-17 | 10.00 | 10.00 | 9.75 | 9.75 | 260,409 |
| 2023-04-14 | 11.25 | 11.25 | 9.75 | 10.00 | 595,360 |
| 2023-04-13 | 11.25 | 11.25 | 11.25 | 11.25 | 66,613 |
| 2023-04-12 | 11.25 | 11.25 | 11.25 | 11.25 | 121,595 |
| 2023-04-11 | 11.25 | 11.25 | 11.25 | 11.25 | 62,121 |
| 2023-04-10 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2023-04-07 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2023-04-06 | 11.00 | 11.25 | 11.00 | 11.25 | 96,779 |
| 2023-04-05 | 12.00 | 12.00 | 10.75 | 11.00 | 500,732 |
| 2023-04-04 | 12.00 | 12.00 | 12.00 | 12.00 | 67,584 |
| 2023-04-03 | 11.25 | 12.00 | 11.25 | 12.00 | 45,201 |
| 2023-03-31 | 11.50 | 11.50 | 11.25 | 11.25 | 178,390 |
| 2023-03-30 | 11.25 | 11.25 | 11.25 | 11.25 | 36,733 |
| 2023-03-29 | 11.63 | 11.63 | 11.25 | 11.25 | 135,524 |
| 2023-03-28 | 11.75 | 11.75 | 11.63 | 11.63 | 32,597 |
| 2023-03-27 | 12.13 | 12.13 | 11.75 | 11.75 | 172,429 |
| 2023-03-24 | 12.13 | 12.13 | 12.13 | 12.13 | 40,558 |
| 2023-03-23 | 12.13 | 12.13 | 12.13 | 12.13 | 439 |
| 2023-03-22 | 12.25 | 12.25 | 12.13 | 12.13 | 423,765 |
| 2023-03-21 | 12.63 | 12.63 | 11.88 | 12.25 | 946,961 |
| 2023-03-20 | 13.00 | 13.00 | 12.63 | 12.63 | 28,438 |
| 2023-03-17 | 12.75 | 12.75 | 12.75 | 12.75 | 15,068 |
| 2023-03-16 | 12.88 | 12.88 | 12.60 | 12.75 | 120,288 |
| 2023-03-15 | 13.13 | 13.13 | 12.88 | 12.88 | 296,441 |
| 2023-03-14 | 13.38 | 13.38 | 13.13 | 13.13 | 56,123 |
| 2023-03-13 | 13.25 | 13.50 | 13.25 | 13.38 | 133,496 |
| 2023-03-10 | 13.25 | 13.25 | 13.25 | 13.25 | 77,978 |
| 2023-03-09 | 13.25 | 13.25 | 13.25 | 13.25 | 33,469 |
| 2023-03-08 | 13.75 | 13.80 | 13.25 | 13.25 | 173,866 |
| 2023-03-07 | 13.75 | 14.25 | 14.00 | 14.00 | 62,133 |
| 2023-03-06 | 14.25 | 14.38 | 13.75 | 14.00 | 101,310 |
| 2023-03-03 | 14.75 | 14.40 | 14.25 | 14.25 | 238,706 |
| 2023-03-02 | 14.75 | 15.00 | 14.50 | 14.50 | 28,044 |
| 2023-03-01 | 15.50 | 15.50 | 14.75 | 15.00 | 18,828 |
| 2023-02-28 | 15.00 | 15.50 | 15.00 | 15.50 | 101,956 |
| 2023-02-27 | 14.75 | 15.50 | 15.50 | 15.50 | 328,847 |
| 2023-02-24 | 15.00 | 15.25 | 14.75 | 14.75 | 151,355 |
| 2023-02-23 | 15.00 | 15.25 | 15.00 | 15.00 | 14,627 |
| 2023-02-22 | 14.88 | 15.25 | 15.00 | 15.00 | 131,734 |
| 2023-02-21 | 14.75 | 14.88 | 14.75 | 14.88 | 58,561 |
| 2023-02-20 | 14.00 | 15.25 | 14.00 | 14.75 | 495,183 |
| 2023-02-17 | 13.75 | 13.75 | 13.75 | 13.75 | 109,857 |
| 2023-02-16 | 13.75 | 13.75 | 13.75 | 13.75 | 107,761 |
| 2023-02-15 | 13.75 | 14.00 | 14.00 | 13.75 | 114,904 |
| 2023-02-14 | 13.00 | 14.00 | 13.25 | 14.00 | 279,134 |
| 2023-02-13 | 13.25 | 13.25 | 12.75 | 13.00 | 204,524 |
| 2023-02-10 | 13.13 | 13.25 | 13.25 | 13.25 | 53,086 |
| 2023-02-09 | 13.50 | 13.50 | 13.13 | 13.13 | 71,029 |
| 2023-02-08 | 14.25 | 13.75 | 13.75 | 13.75 | 254,456 |
| 2023-02-07 | 15.00 | 15.00 | 14.00 | 14.25 | 152,089 |
| 2023-02-06 | 15.00 | 15.00 | 14.75 | 14.75 | 27,825 |
| 2023-02-03 | 14.88 | 14.88 | 14.75 | 14.75 | 78,319 |
| 2023-02-02 | 14.88 | 14.88 | 14.88 | 14.88 | 24,988 |
| 2023-02-01 | 14.88 | 14.88 | 14.88 | 14.88 | 16,085 |
| 2023-01-31 | 15.50 | 15.50 | 14.88 | 14.88 | 56,461 |
| 2023-01-30 | 14.75 | 15.25 | 14.50 | 15.25 | 254,424 |
| 2023-01-27 | 15.75 | 15.00 | 14.75 | 15.00 | 114,727 |
| 2023-01-26 | 15.75 | 15.75 | 15.75 | 15.75 | 10,525 |
| 2023-01-25 | 15.75 | 16.00 | 15.50 | 15.75 | 13,916 |
| 2023-01-24 | 15.75 | 16.00 | 15.75 | 15.75 | 7,700 |
| 2023-01-23 | 15.75 | 16.00 | 15.75 | 15.75 | 179,997 |
| 2023-01-20 | 16.00 | 16.00 | 15.38 | 15.50 | 388,395 |
| 2023-01-19 | 16.00 | 16.25 | 16.00 | 16.00 | 73,372 |
| 2023-01-18 | 16.13 | 16.25 | 16.13 | 16.25 | 7,755 |
| 2023-01-17 | 16.25 | 17.00 | 16.25 | 16.25 | 277,972 |
| 2023-01-16 | 15.88 | 16.00 | 15.75 | 16.00 | 187,761 |
| 2023-01-13 | 16.90 | 17.00 | 16.13 | 16.70 | 1,293,522 |
| 2023-01-12 | 16.50 | 16.80 | 16.25 | 16.50 | 1,059,391 |
| 2023-01-11 | 16.00 | 16.40 | 16.40 | 16.40 | 669,029 |
| 2023-01-10 | 16.75 | 16.75 | 15.75 | 16.00 | 236,613 |
| 2023-01-09 | 16.63 | 17.13 | 16.38 | 16.75 | 764,624 |