Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-10 | 0.35 | 0.41 | 0.10 | 0.21 | 12,542,035 |
| 2023-02-09 | 0.25 | 0.33 | 0.21 | 0.32 | 9,086,018 |
| 2023-02-08 | 0.29 | 0.33 | 0.24 | 0.26 | 7,886,126 |
| 2023-02-07 | 0.33 | 0.35 | 0.26 | 0.26 | 5,639,604 |
| 2023-02-06 | 0.40 | 0.50 | 0.33 | 0.37 | 7,675,081 |
| 2023-02-03 | 0.80 | 0.80 | 0.30 | 0.44 | 13,074,649 |
| 2023-02-02 | 0.68 | 0.80 | 0.67 | 0.75 | 6,252,761 |
| 2023-02-01 | 0.71 | 0.78 | 0.60 | 0.67 | 11,318,399 |
| 2023-01-31 | 0.68 | 1.33 | 0.68 | 0.70 | 43,990,508 |
| 2023-01-30 | 0.69 | 0.69 | 0.60 | 0.60 | 2,635,560 |
| 2023-01-27 | 0.65 | 0.69 | 0.60 | 0.69 | 3,367,957 |
| 2023-01-26 | 0.71 | 0.71 | 0.67 | 0.74 | 7,180,958 |
| 2023-01-25 | 0.89 | 0.89 | 0.89 | 0.79 | 2,944,687 |
| 2023-01-24 | 0.85 | 0.97 | 0.85 | 0.88 | 5,369,465 |
| 2023-01-23 | 0.95 | 1.00 | 0.95 | 0.93 | 4,398,612 |
| 2023-01-20 | 0.91 | 1.20 | 0.90 | 1.05 | 12,594,162 |
| 2023-01-19 | 0.80 | 1.30 | 0.80 | 0.90 | 22,798,320 |
| 2023-01-18 | 1.00 | 1.00 | 0.70 | 0.88 | 9,109,633 |
| 2023-01-17 | 1.20 | 1.23 | 0.90 | 0.98 | 14,816,713 |
| 2023-01-16 | 1.38 | 1.90 | 1.18 | 1.18 | 27,186,150 |
| 2023-01-13 | 0.39 | 2.00 | 0.39 | 1.44 | 97,833,883 |
| 2023-01-12 | 0.90 | 0.90 | 0.30 | 0.47 | 41,787,955 |
| 2023-01-11 | 1.11 | 1.11 | 1.11 | 1.16 | 16,221 |
| 2023-01-10 | 1.11 | 1.11 | 1.11 | 1.16 | 161,896 |
| 2023-01-09 | 1.26 | 1.26 | 1.15 | 1.14 | 470,296 |
| 2023-01-06 | 1.21 | 1.21 | 1.21 | 1.21 | 40,245 |
| 2023-01-05 | 1.20 | 1.26 | 1.16 | 1.21 | 86,680 |
| 2023-01-04 | 1.21 | 1.21 | 1.21 | 1.19 | 220,930 |
| 2023-01-03 | 1.20 | 1.20 | 1.20 | 1.21 | 988,829 |
| 2023-01-02 | 1.19 | 1.19 | 1.19 | 1.19 | 0 |
| 2022-12-30 | 1.19 | 1.19 | 1.16 | 1.19 | 267,135 |
| 2022-12-29 | 1.25 | 1.25 | 1.22 | 1.20 | 271,575 |
| 2022-12-28 | 1.18 | 1.26 | 1.18 | 1.22 | 311,903 |
| 2022-12-27 | 1.28 | 1.28 | 1.28 | 1.28 | 0 |
| 2022-12-26 | 1.28 | 1.28 | 1.28 | 1.28 | 0 |
| 2022-12-23 | 1.28 | 1.28 | 1.28 | 1.28 | 50,930 |
| 2022-12-22 | 1.17 | 1.17 | 1.17 | 1.28 | 6,671 |
| 2022-12-21 | 1.20 | 1.20 | 1.19 | 1.24 | 447,995 |
| 2022-12-20 | 1.17 | 1.25 | 1.17 | 1.21 | 1,203,207 |
| 2022-12-19 | 1.02 | 1.33 | 1.02 | 1.33 | 1,491,698 |
| 2022-12-16 | 1.26 | 1.26 | 1.18 | 1.16 | 731,664 |
| 2022-12-15 | 1.03 | 1.05 | 1.00 | 1.20 | 999,033 |
| 2022-12-14 | 1.21 | 1.23 | 1.03 | 1.08 | 2,395,660 |
| 2022-12-13 | 2.21 | 2.21 | 1.20 | 1.26 | 4,659,194 |
| 2022-12-12 | 2.26 | 2.26 | 2.26 | 2.38 | 60,050 |
| 2022-12-09 | 2.25 | 2.69 | 2.25 | 2.55 | 171,872 |
| 2022-12-08 | 2.37 | 2.42 | 2.37 | 2.42 | 27,076 |
| 2022-12-07 | 2.53 | 2.53 | 2.37 | 2.37 | 12,295 |
| 2022-12-06 | 2.10 | 2.30 | 2.10 | 2.53 | 216,832 |
| 2022-12-05 | 2.53 | 2.53 | 2.52 | 2.45 | 132,459 |
| 2022-12-02 | 2.95 | 2.95 | 2.69 | 2.69 | 16,985 |
| 2022-12-01 | 3.00 | 3.00 | 2.95 | 2.95 | 148,487 |
| 2022-11-30 | 2.96 | 2.96 | 2.96 | 2.96 | 424,466 |
| 2022-11-29 | 2.55 | 2.73 | 2.55 | 2.73 | 18,433 |
| 2022-11-28 | 2.43 | 2.55 | 2.43 | 2.55 | 69,643 |
| 2022-11-25 | 2.56 | 2.56 | 2.55 | 2.43 | 161,305 |
| 2022-11-24 | 2.50 | 2.81 | 2.50 | 2.68 | 316,417 |
| 2022-11-23 | 2.71 | 2.71 | 2.70 | 2.79 | 229,624 |
| 2022-11-22 | 2.70 | 2.81 | 2.70 | 2.81 | 58,687 |
| 2022-11-21 | 2.50 | 2.50 | 2.50 | 2.70 | 76,222 |
| 2022-11-18 | 2.94 | 2.94 | 2.94 | 2.57 | 173,030 |
| 2022-11-17 | 2.61 | 2.61 | 2.56 | 2.65 | 224,288 |
| 2022-11-16 | 2.50 | 2.50 | 2.50 | 2.48 | 141,441 |
| 2022-11-15 | 2.23 | 2.25 | 2.00 | 2.33 | 2,013,457 |
| 2022-11-14 | 2.67 | 2.67 | 2.50 | 2.40 | 391,316 |
| 2022-11-11 | 2.61 | 2.62 | 2.40 | 2.56 | 1,241,446 |
| 2022-11-10 | 2.41 | 2.64 | 2.41 | 2.49 | 493,658 |
| 2022-11-09 | 2.49 | 2.49 | 2.36 | 2.46 | 207,129 |
| 2022-11-08 | 2.41 | 2.49 | 2.41 | 2.43 | 340,203 |
| 2022-11-07 | 2.50 | 2.50 | 2.40 | 2.45 | 316,221 |
| 2022-11-04 | 2.51 | 2.51 | 2.40 | 2.41 | 620,640 |
| 2022-11-03 | 2.69 | 2.69 | 2.35 | 2.45 | 956,250 |
| 2022-11-02 | 2.39 | 2.51 | 2.00 | 2.50 | 2,409,662 |
| 2022-11-01 | 2.85 | 2.85 | 2.30 | 2.47 | 1,640,335 |
| 2022-10-31 | 3.00 | 3.20 | 3.00 | 3.08 | 264,776 |
| 2022-10-28 | 2.89 | 2.99 | 2.89 | 3.19 | 237,988 |
| 2022-10-27 | 2.99 | 3.20 | 2.99 | 3.20 | 39,167 |
| 2022-10-26 | 3.33 | 3.33 | 3.00 | 2.99 | 530,763 |
| 2022-10-25 | 3.28 | 3.31 | 3.25 | 3.25 | 372,635 |
| 2022-10-24 | 3.50 | 3.60 | 3.15 | 3.20 | 461,976 |
| 2022-10-21 | 3.41 | 3.50 | 3.40 | 3.75 | 21,509 |
| 2022-10-20 | 3.61 | 3.61 | 3.60 | 3.50 | 115,393 |
| 2022-10-19 | 3.94 | 3.94 | 3.94 | 3.68 | 143,047 |
| 2022-10-18 | 3.45 | 3.60 | 3.45 | 3.60 | 84,947 |
| 2022-10-17 | 3.49 | 3.49 | 3.30 | 3.45 | 1,180,033 |
| 2022-10-14 | 3.06 | 4.61 | 3.06 | 3.95 | 4,853,531 |
| 2022-10-13 | 3.15 | 3.22 | 3.15 | 3.22 | 60,290 |
| 2022-10-12 | 3.25 | 3.25 | 3.06 | 3.15 | 677,747 |
| 2022-10-11 | 3.59 | 3.59 | 3.59 | 3.44 | 152,113 |
| 2022-10-10 | 3.46 | 3.89 | 3.30 | 3.38 | 546,754 |
| 2022-10-07 | 3.53 | 3.71 | 3.53 | 3.71 | 11,246 |
| 2022-10-06 | 3.41 | 3.50 | 3.41 | 3.53 | 73,260 |
| 2022-10-05 | 3.80 | 3.80 | 3.60 | 3.65 | 72,746 |
| 2022-10-04 | 3.50 | 3.50 | 3.50 | 3.63 | 97,391 |
| 2022-10-03 | 3.76 | 4.00 | 3.76 | 3.75 | 142,831 |
| 2022-09-30 | 4.50 | 4.50 | 3.21 | 3.65 | 2,227,124 |
| 2022-09-29 | 4.87 | 5.00 | 4.87 | 4.94 | 83,026 |
| 2022-09-28 | 4.34 | 5.00 | 4.33 | 4.75 | 463,608 |
| 2022-09-27 | 4.60 | 4.60 | 4.40 | 4.42 | 284,080 |
| 2022-09-26 | 4.81 | 4.81 | 4.53 | 4.76 | 589,173 |
| 2022-09-23 | 4.90 | 4.90 | 4.90 | 4.87 | 32,181 |
| 2022-09-22 | 4.87 | 5.00 | 4.85 | 5.00 | 203,552 |
| 2022-09-21 | 4.83 | 5.30 | 4.81 | 5.00 | 493,558 |
| 2022-09-20 | 5.48 | 5.48 | 5.00 | 4.95 | 432,334 |
| 2022-09-19 | 5.20 | 5.20 | 5.20 | 5.20 | 0 |
| 2022-09-16 | 5.48 | 5.48 | 5.20 | 5.20 | 214,421 |
| 2022-09-15 | 5.15 | 5.42 | 5.15 | 5.42 | 53,764 |
| 2022-09-14 | 5.20 | 5.20 | 5.20 | 5.15 | 66,114 |
| 2022-09-13 | 5.42 | 5.50 | 5.40 | 5.35 | 74,614 |
| 2022-09-12 | 5.60 | 5.60 | 5.55 | 5.55 | 72,536 |
| 2022-09-09 | 5.75 | 5.75 | 5.60 | 5.60 | 15,078 |
| 2022-09-08 | 5.88 | 5.88 | 5.88 | 5.75 | 227,140 |
| 2022-09-07 | 5.78 | 5.78 | 5.78 | 5.71 | 234,502 |
| 2022-09-06 | 5.48 | 5.50 | 5.40 | 5.30 | 115,992 |
| 2022-09-05 | 5.30 | 5.78 | 5.30 | 5.59 | 177,601 |
| 2022-09-02 | 5.10 | 5.40 | 5.10 | 5.35 | 344,372 |
| 2022-09-01 | 5.48 | 5.50 | 5.20 | 5.20 | 352,629 |
| 2022-08-31 | 5.40 | 5.40 | 5.14 | 5.27 | 22,035 |
| 2022-08-30 | 5.30 | 5.46 | 5.20 | 5.35 | 218,666 |
| 2022-08-29 | 5.20 | 5.20 | 5.20 | 5.20 | 0 |
| 2022-08-26 | 5.68 | 5.68 | 5.24 | 5.20 | 423,958 |
| 2022-08-25 | 5.60 | 5.60 | 5.28 | 5.52 | 383,188 |
| 2022-08-24 | 5.96 | 5.96 | 5.80 | 5.80 | 459,195 |
| 2022-08-23 | 5.50 | 5.80 | 5.40 | 5.62 | 593,202 |
| 2022-08-22 | 6.00 | 6.00 | 5.40 | 5.54 | 203,664 |
| 2022-08-19 | 5.48 | 5.72 | 5.42 | 5.76 | 474,404 |
| 2022-08-18 | 5.62 | 6.24 | 5.62 | 5.64 | 195,710 |
| 2022-08-17 | 5.92 | 5.92 | 5.40 | 5.44 | 539,092 |
| 2022-08-16 | 5.50 | 5.50 | 5.50 | 5.73 | 68,295 |
| 2022-08-15 | 5.50 | 5.58 | 5.00 | 5.35 | 1,327,851 |
| 2022-08-12 | 5.52 | 5.92 | 5.22 | 5.45 | 1,207,095 |
| 2022-08-11 | 5.22 | 5.30 | 5.00 | 4.95 | 718,531 |
| 2022-08-10 | 5.24 | 5.24 | 5.24 | 5.05 | 110,466 |
| 2022-08-09 | 5.20 | 5.20 | 5.00 | 4.98 | 356,076 |
| 2022-08-08 | 5.26 | 5.26 | 5.26 | 5.06 | 645,317 |
| 2022-08-05 | 4.77 | 4.84 | 4.77 | 4.80 | 186,074 |
| 2022-08-04 | 4.84 | 4.84 | 4.70 | 4.74 | 1,234,870 |
| 2022-08-03 | 4.69 | 4.90 | 4.63 | 4.70 | 750,583 |
| 2022-08-02 | 4.80 | 4.80 | 4.80 | 4.75 | 271,905 |
| 2022-08-01 | 5.00 | 5.00 | 4.70 | 4.78 | 557,233 |
| 2022-07-29 | 5.16 | 5.16 | 4.95 | 4.95 | 537,601 |
| 2022-07-28 | 5.00 | 5.00 | 5.00 | 5.03 | 70,432 |
| 2022-07-27 | 5.10 | 5.20 | 5.00 | 5.09 | 99,140 |
| 2022-07-26 | 5.20 | 5.24 | 5.00 | 5.10 | 381,295 |
| 2022-07-25 | 5.12 | 5.50 | 5.12 | 5.40 | 680,683 |
| 2022-07-22 | 5.00 | 6.50 | 4.75 | 5.50 | 2,344,994 |
| 2022-07-21 | 5.02 | 5.40 | 4.90 | 4.69 | 787,659 |
| 2022-07-20 | 6.00 | 6.00 | 4.79 | 5.15 | 9,654,803 |
| 2022-07-19 | 8.86 | 8.86 | 8.80 | 8.49 | 164,002 |
| 2022-07-18 | 8.02 | 8.02 | 8.02 | 8.50 | 36,659 |
| 2022-07-15 | 8.26 | 8.26 | 8.26 | 8.13 | 49,297 |
| 2022-07-14 | 8.25 | 8.25 | 8.13 | 8.13 | 15,999 |
| 2022-07-13 | 8.18 | 8.25 | 8.18 | 8.25 | 12,353 |
| 2022-07-12 | 8.00 | 9.00 | 8.00 | 8.18 | 24,468 |
| 2022-07-11 | 8.00 | 8.00 | 7.76 | 7.87 | 108,851 |
| 2022-07-08 | 7.70 | 8.00 | 7.70 | 8.00 | 135,910 |
| 2022-07-07 | 7.80 | 7.80 | 7.80 | 8.06 | 99,838 |
| 2022-07-06 | 8.00 | 8.05 | 8.00 | 8.05 | 47,241 |
| 2022-07-05 | 8.00 | 8.30 | 8.00 | 8.00 | 272,957 |
| 2022-07-04 | 9.00 | 9.00 | 9.00 | 8.38 | 168,114 |
| 2022-07-01 | 8.30 | 8.30 | 7.76 | 8.03 | 253,808 |
| 2022-06-30 | 8.70 | 8.70 | 8.30 | 8.46 | 118,566 |
| 2022-06-29 | 9.00 | 9.00 | 9.00 | 8.65 | 69,500 |
| 2022-06-28 | 8.50 | 9.00 | 8.50 | 8.30 | 26,186 |
| 2022-06-27 | 8.28 | 8.28 | 8.02 | 7.67 | 79,176 |
| 2022-06-24 | 8.12 | 8.12 | 8.10 | 8.30 | 213,712 |
| 2022-06-23 | 8.40 | 8.40 | 8.12 | 8.28 | 109,763 |
| 2022-06-22 | 8.38 | 8.53 | 8.38 | 8.53 | 39,377 |
| 2022-06-21 | 8.90 | 8.98 | 7.72 | 8.38 | 872,923 |
| 2022-06-20 | 10.80 | 10.80 | 10.00 | 10.40 | 230,313 |
| 2022-06-17 | 10.80 | 10.80 | 10.80 | 10.50 | 57,361 |
| 2022-06-16 | 10.50 | 10.50 | 10.50 | 10.60 | 310,109 |
| 2022-06-15 | 10.50 | 11.00 | 10.50 | 11.25 | 19,181 |
| 2022-06-14 | 10.00 | 10.50 | 10.00 | 10.73 | 303,878 |
| 2022-06-13 | 10.55 | 10.55 | 10.00 | 10.25 | 227,700 |
| 2022-06-10 | 12.05 | 12.05 | 10.60 | 11.10 | 628,876 |
| 2022-06-09 | 12.65 | 12.80 | 12.10 | 12.25 | 624,685 |
| 2022-06-08 | 13.00 | 14.00 | 12.50 | 13.00 | 1,947,704 |
| 2022-06-07 | 12.00 | 13.85 | 11.50 | 12.80 | 2,283,012 |
| 2022-06-06 | 10.10 | 11.60 | 9.78 | 11.55 | 1,563,133 |
| 2022-06-03 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2022-06-02 | 10.00 | 10.00 | 10.00 | 10.00 | 0 |
| 2022-06-01 | 9.46 | 10.00 | 9.02 | 10.00 | 597,080 |
| 2022-05-31 | 7.00 | 8.20 | 7.00 | 8.75 | 1,932,224 |
| 2022-05-30 | 6.70 | 6.90 | 6.20 | 6.74 | 1,273,121 |
| 2022-05-27 | 6.80 | 6.80 | 6.18 | 6.20 | 535,603 |
| 2022-05-26 | 5.70 | 6.50 | 5.60 | 6.75 | 1,370,011 |
| 2022-05-25 | 8.00 | 8.00 | 5.00 | 5.55 | 13,749,909 |
| 2022-05-24 | 7.66 | 8.06 | 7.66 | 8.05 | 293,423 |
| 2022-05-23 | 7.87 | 7.91 | 7.87 | 7.91 | 366,115 |
| 2022-05-20 | 7.92 | 8.02 | 7.82 | 7.87 | 974,186 |
| 2022-05-19 | 8.02 | 8.04 | 7.94 | 7.92 | 1,206,075 |
| 2022-05-18 | 8.18 | 8.34 | 8.10 | 8.30 | 1,273,252 |
| 2022-05-17 | 8.50 | 8.50 | 8.18 | 8.26 | 2,448,651 |
| 2022-05-16 | 8.98 | 9.12 | 8.60 | 8.80 | 731,430 |
| 2022-05-13 | 9.00 | 9.00 | 8.00 | 8.70 | 3,876,887 |
| 2022-05-12 | 9.58 | 9.58 | 9.00 | 9.00 | 940,213 |
| 2022-05-11 | 9.94 | 9.94 | 9.50 | 9.85 | 130,609 |
| 2022-05-10 | 10.00 | 10.30 | 9.50 | 9.90 | 97,931 |
| 2022-05-09 | 9.62 | 9.68 | 9.00 | 9.70 | 241,443 |
| 2022-05-06 | 10.00 | 10.00 | 9.36 | 9.88 | 1,481,736 |
| 2022-05-05 | 9.64 | 10.50 | 9.64 | 10.00 | 459,432 |
| 2022-05-04 | 10.00 | 10.10 | 9.64 | 9.75 | 1,213,708 |
| 2022-05-03 | 10.25 | 10.25 | 10.00 | 10.50 | 90,035 |
| 2022-05-02 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
| 2022-04-29 | 10.85 | 10.85 | 10.15 | 10.58 | 226,703 |
| 2022-04-28 | 11.10 | 11.10 | 10.00 | 10.40 | 746,244 |
| 2022-04-27 | 11.20 | 11.20 | 10.50 | 11.08 | 714,138 |
| 2022-04-26 | 11.05 | 11.40 | 11.05 | 11.30 | 1,717,394 |
| 2022-04-25 | 11.50 | 11.50 | 11.00 | 11.38 | 238,640 |
| 2022-04-22 | 11.25 | 11.80 | 11.25 | 11.55 | 218,401 |
| 2022-04-21 | 11.50 | 11.95 | 11.10 | 11.60 | 250,146 |
| 2022-04-20 | 11.50 | 11.80 | 11.20 | 11.53 | 659,996 |
| 2022-04-19 | 11.70 | 11.75 | 11.70 | 11.85 | 596,488 |
| 2022-04-18 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
| 2022-04-15 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
| 2022-04-14 | 11.20 | 11.50 | 11.20 | 12.30 | 465,843 |
| 2022-04-13 | 11.60 | 12.00 | 11.40 | 11.50 | 395,640 |
| 2022-04-12 | 11.40 | 11.40 | 11.40 | 11.60 | 295,203 |
| 2022-04-11 | 11.40 | 11.60 | 11.40 | 11.40 | 315,069 |
| 2022-04-08 | 11.20 | 11.20 | 11.20 | 11.70 | 153,893 |
| 2022-04-07 | 11.50 | 12.00 | 11.50 | 11.50 | 424,328 |
| 2022-04-06 | 12.55 | 12.55 | 11.35 | 11.48 | 876,871 |
| 2022-04-05 | 12.00 | 12.05 | 11.70 | 12.03 | 1,099,320 |
| 2022-04-04 | 11.75 | 11.75 | 11.75 | 12.10 | 259,657 |
| 2022-04-01 | 11.80 | 11.80 | 11.75 | 11.65 | 380,179 |
| 2022-03-31 | 11.95 | 11.95 | 11.50 | 11.53 | 893,539 |
| 2022-03-30 | 12.70 | 12.75 | 11.75 | 11.75 | 1,637,220 |
| 2022-03-29 | 11.80 | 12.25 | 11.80 | 12.23 | 631,990 |
| 2022-03-28 | 12.40 | 12.40 | 12.15 | 12.15 | 320,931 |
| 2022-03-25 | 12.90 | 12.90 | 12.00 | 12.40 | 136,195 |
| 2022-03-24 | 11.95 | 12.50 | 11.90 | 12.25 | 1,643,924 |
| 2022-03-23 | 12.50 | 12.50 | 12.15 | 12.25 | 167,910 |
| 2022-03-22 | 12.45 | 12.90 | 12.00 | 12.35 | 525,065 |
| 2022-03-21 | 11.85 | 12.45 | 11.85 | 12.13 | 624,293 |
| 2022-03-18 | 11.70 | 12.00 | 11.65 | 11.83 | 112,340 |
| 2022-03-17 | 12.05 | 12.30 | 12.00 | 11.90 | 409,423 |
| 2022-03-16 | 11.90 | 11.90 | 11.80 | 11.65 | 620,862 |
| 2022-03-15 | 12.00 | 12.05 | 11.50 | 11.88 | 269,304 |
| 2022-03-14 | 12.80 | 12.80 | 11.10 | 11.80 | 855,404 |
| 2022-03-11 | 12.70 | 12.90 | 12.40 | 12.43 | 909,360 |
| 2022-03-10 | 13.05 | 13.40 | 12.70 | 13.08 | 855,563 |
| 2022-03-09 | 13.25 | 13.35 | 12.10 | 12.65 | 1,830,761 |
| 2022-03-08 | 12.40 | 12.40 | 12.00 | 12.35 | 269,620 |
| 2022-03-07 | 13.50 | 14.00 | 12.80 | 12.90 | 847,231 |
| 2022-03-04 | 14.00 | 15.00 | 13.00 | 13.25 | 1,072,404 |
| 2022-03-03 | 14.25 | 14.55 | 13.00 | 13.55 | 5,627,393 |
| 2022-03-02 | 12.30 | 13.00 | 11.00 | 12.80 | 488,962 |
| 2022-03-01 | 13.20 | 13.20 | 11.80 | 12.40 | 898,428 |
| 2022-02-28 | 13.15 | 13.85 | 13.00 | 13.55 | 658,695 |
| 2022-02-25 | 13.05 | 13.50 | 12.90 | 13.48 | 260,987 |
| 2022-02-24 | 14.00 | 14.20 | 12.80 | 13.38 | 1,044,076 |
| 2022-02-23 | 15.30 | 15.30 | 14.05 | 14.05 | 994,900 |
| 2022-02-22 | 14.50 | 15.95 | 13.20 | 14.90 | 2,275,636 |
| 2022-02-21 | 30.00 | 30.10 | 13.75 | 14.83 | 13,074,013 |
| 2022-02-18 | 43.80 | 43.80 | 41.10 | 42.05 | 144,489 |
| 2022-02-17 | 45.30 | 45.40 | 40.90 | 43.00 | 1,094,979 |
| 2022-02-16 | 46.80 | 48.20 | 45.20 | 48.20 | 131,481 |
| 2022-02-15 | 48.90 | 48.90 | 48.90 | 48.15 | 19,450 |
| 2022-02-14 | 46.10 | 48.90 | 45.60 | 47.55 | 82,381 |
| 2022-02-11 | 46.40 | 48.50 | 46.40 | 48.50 | 286,370 |
| 2022-02-10 | 49.60 | 49.60 | 48.90 | 48.05 | 54,158 |
| 2022-02-09 | 47.90 | 48.00 | 47.00 | 47.50 | 84,805 |
| 2022-02-08 | 48.00 | 49.00 | 48.00 | 48.25 | 159,642 |
| 2022-02-07 | 44.00 | 47.00 | 44.00 | 48.25 | 439,603 |
| 2022-02-04 | 43.50 | 43.70 | 42.90 | 43.30 | 190,212 |
| 2022-02-03 | 42.00 | 43.90 | 42.00 | 43.50 | 231,682 |
| 2022-02-02 | 44.90 | 44.90 | 43.00 | 43.00 | 302,993 |
| 2022-02-01 | 45.00 | 45.00 | 43.80 | 44.00 | 99,730 |
| 2022-01-31 | 45.00 | 45.00 | 43.50 | 45.00 | 197,280 |
| 2022-01-28 | 45.90 | 46.50 | 44.10 | 45.00 | 265,993 |
| 2022-01-27 | 48.40 | 48.40 | 43.70 | 45.60 | 471,266 |
| 2022-01-26 | 52.00 | 52.00 | 46.00 | 46.00 | 774,792 |
| 2022-01-25 | 54.00 | 54.00 | 49.00 | 52.00 | 583,572 |
| 2022-01-24 | 56.00 | 56.00 | 52.40 | 54.00 | 169,562 |
| 2022-01-21 | 57.00 | 57.00 | 55.00 | 56.60 | 70,331 |
| 2022-01-20 | 56.60 | 58.60 | 56.60 | 57.50 | 58,597 |
| 2022-01-19 | 58.00 | 58.60 | 56.80 | 57.00 | 63,802 |
| 2022-01-18 | 58.80 | 58.80 | 57.40 | 57.80 | 19,502 |
| 2022-01-17 | 57.40 | 57.40 | 57.00 | 58.20 | 116,458 |
| 2022-01-14 | 58.80 | 58.80 | 58.80 | 58.30 | 15,494 |
| 2022-01-13 | 58.60 | 58.60 | 56.00 | 58.00 | 423,777 |
| 2022-01-12 | 60.00 | 60.00 | 58.20 | 58.20 | 115,097 |
| 2022-01-11 | 61.20 | 61.80 | 59.00 | 61.10 | 181,825 |
| 2022-01-10 | 62.60 | 62.60 | 61.00 | 61.40 | 97,733 |
| 2022-01-07 | 61.00 | 61.00 | 60.60 | 61.00 | 147,916 |
| 2022-01-06 | 63.00 | 63.00 | 60.00 | 61.80 | 61,936 |
| 2022-01-05 | 59.00 | 60.60 | 59.00 | 62.60 | 163,052 |
| 2022-01-04 | 59.00 | 60.40 | 58.00 | 59.20 | 155,367 |
| 2022-01-03 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
| 2021-12-31 | 58.80 | 58.80 | 57.60 | 58.00 | 29,432 |
| 2021-12-30 | 57.00 | 57.00 | 57.00 | 58.00 | 36,094 |
| 2021-12-29 | 57.20 | 58.20 | 57.00 | 57.00 | 112,941 |
| 2021-12-28 | 57.70 | 57.70 | 57.70 | 57.70 | 0 |
| 2021-12-27 | 57.70 | 57.70 | 57.70 | 57.70 | 0 |
| 2021-12-24 | 57.00 | 57.70 | 57.00 | 57.70 | 3,532 |
| 2021-12-23 | 55.00 | 57.60 | 55.00 | 57.00 | 65,922 |
| 2021-12-22 | 55.00 | 56.00 | 55.00 | 56.00 | 78,588 |
| 2021-12-21 | 55.40 | 56.00 | 54.40 | 55.00 | 81,319 |
| 2021-12-20 | 55.80 | 56.00 | 54.00 | 56.00 | 241,674 |
| 2021-12-17 | 55.40 | 57.00 | 55.40 | 56.40 | 74,578 |
| 2021-12-16 | 56.00 | 57.00 | 56.00 | 57.00 | 28,013 |
| 2021-12-15 | 56.10 | 56.40 | 56.10 | 56.40 | 12,331 |
| 2021-12-14 | 54.40 | 57.00 | 54.40 | 56.10 | 77,127 |
| 2021-12-13 | 56.20 | 58.00 | 52.00 | 52.00 | 357,263 |
| 2021-12-10 | 57.20 | 57.20 | 56.00 | 56.00 | 27,859 |
| 2021-12-09 | 57.80 | 58.60 | 57.20 | 57.60 | 59,752 |
| 2021-12-08 | 58.00 | 58.20 | 57.80 | 58.00 | 76,723 |
| 2021-12-07 | 57.20 | 57.20 | 57.20 | 58.20 | 53,789 |
| 2021-12-06 | 56.60 | 56.60 | 56.00 | 56.00 | 21,468 |
| 2021-12-03 | 56.80 | 56.80 | 56.40 | 56.50 | 109,403 |
| 2021-12-02 | 56.80 | 56.80 | 56.00 | 56.00 | 30,894 |
| 2021-12-01 | 56.00 | 57.00 | 56.00 | 58.00 | 106,602 |
| 2021-11-30 | 56.60 | 58.00 | 55.80 | 58.00 | 93,170 |
| 2021-11-29 | 57.60 | 58.00 | 55.60 | 57.80 | 209,760 |
| 2021-11-26 | 58.00 | 58.60 | 57.40 | 57.80 | 110,449 |
| 2021-11-25 | 59.40 | 60.00 | 59.00 | 60.00 | 79,708 |
| 2021-11-24 | 60.00 | 60.40 | 60.00 | 60.40 | 10,886 |
| 2021-11-23 | 61.20 | 61.80 | 60.00 | 60.40 | 85,019 |
| 2021-11-22 | 61.00 | 62.00 | 60.60 | 61.40 | 64,382 |
| 2021-11-19 | 61.40 | 61.40 | 60.60 | 60.60 | 31,408 |
| 2021-11-18 | 61.40 | 63.20 | 60.00 | 62.00 | 112,507 |
| 2021-11-17 | 61.60 | 62.60 | 61.60 | 62.60 | 77,548 |
| 2021-11-16 | 64.00 | 64.00 | 61.00 | 61.70 | 74,158 |
| 2021-11-15 | 62.60 | 62.60 | 61.80 | 62.90 | 57,647 |
| 2021-11-12 | 63.60 | 63.60 | 62.20 | 62.60 | 40,161 |
| 2021-11-11 | 62.20 | 62.20 | 62.20 | 62.60 | 19,669 |
| 2021-11-10 | 62.40 | 63.00 | 62.40 | 62.60 | 25,539 |
| 2021-11-09 | 62.60 | 62.60 | 62.60 | 62.70 | 69,275 |
| 2021-11-08 | 61.20 | 61.80 | 61.20 | 61.40 | 44,056 |
| 2021-11-05 | 61.40 | 61.40 | 61.20 | 61.20 | 42,028 |
| 2021-11-04 | 61.40 | 61.60 | 60.00 | 60.00 | 145,212 |
| 2021-11-03 | 62.00 | 62.00 | 61.40 | 61.80 | 85,715 |
| 2021-11-02 | 61.80 | 62.00 | 61.80 | 62.00 | 13,109 |
| 2021-11-01 | 63.20 | 63.20 | 61.40 | 61.40 | 57,946 |
| 2021-10-29 | 61.60 | 62.20 | 60.00 | 61.60 | 410,121 |
| 2021-10-28 | 61.00 | 62.00 | 60.00 | 60.00 | 68,127 |
| 2021-10-27 | 61.40 | 61.60 | 61.00 | 61.00 | 79,923 |
| 2021-10-26 | 60.60 | 61.00 | 60.40 | 60.60 | 128,556 |
| 2021-10-25 | 63.00 | 63.00 | 59.40 | 59.40 | 24,984 |