Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-02 | 3.27 | 3.27 | 3.27 | 3.27 | 835 |
| 2024-05-01 | 3.35 | 3.35 | 3.35 | 3.35 | 401 |
| 2024-04-30 | 3.21 | 3.29 | 3.21 | 3.29 | 2,090 |
| 2024-04-29 | 3.30 | 3.30 | 3.22 | 3.30 | 501 |
| 2024-04-26 | 3.24 | 3.30 | 3.20 | 3.30 | 1,381 |
| 2024-04-25 | 3.30 | 3.30 | 3.30 | 3.30 | 4,033 |
| 2024-04-24 | 3.30 | 3.30 | 3.30 | 3.30 | 2,646 |
| 2024-04-23 | 3.28 | 3.30 | 3.23 | 3.29 | 7,214 |
| 2024-04-22 | 3.28 | 3.30 | 3.22 | 3.22 | 2,729 |
| 2024-04-19 | 3.28 | 3.28 | 3.28 | 3.28 | 491 |
| 2024-04-18 | 3.39 | 3.39 | 3.25 | 3.33 | 3,856 |
| 2024-04-17 | 3.25 | 3.25 | 3.22 | 3.25 | 1,701 |
| 2024-04-16 | 3.28 | 3.28 | 3.24 | 3.25 | 3,580 |
| 2024-04-15 | 3.22 | 3.25 | 3.21 | 3.21 | 2,317 |
| 2024-04-12 | 3.22 | 3.24 | 3.22 | 3.24 | 378 |
| 2024-04-11 | 3.23 | 3.24 | 3.23 | 3.24 | 1,729 |
| 2024-04-10 | 3.24 | 3.25 | 3.24 | 3.24 | 2,439 |
| 2024-04-09 | 3.28 | 3.28 | 3.22 | 3.25 | 3,969 |
| 2024-04-08 | 3.21 | 3.24 | 3.20 | 3.21 | 3,215 |
| 2024-04-05 | 3.27 | 3.27 | 3.19 | 3.20 | 3,090 |
| 2024-04-04 | 3.27 | 3.27 | 3.20 | 3.20 | 2,573 |
| 2024-04-03 | 3.26 | 3.26 | 3.20 | 3.21 | 1,958 |
| 2024-04-02 | 3.28 | 3.28 | 3.22 | 3.22 | 8,250 |
| 2024-04-01 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-29 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-28 | 3.28 | 3.33 | 3.28 | 3.28 | 3,354 |
| 2024-03-27 | 3.33 | 3.33 | 3.28 | 3.29 | 4,878 |
| 2024-03-26 | 3.32 | 3.32 | 3.30 | 3.30 | 2,971 |
| 2024-03-25 | 3.31 | 3.34 | 3.31 | 3.31 | 2,404 |
| 2024-03-22 | 3.37 | 3.37 | 3.30 | 3.30 | 6,170 |
| 2024-03-21 | 3.31 | 3.37 | 3.31 | 3.37 | 6,661 |
| 2024-03-20 | 3.40 | 3.40 | 3.31 | 3.31 | 7,206 |
| 2024-03-19 | 3.35 | 3.36 | 3.26 | 3.28 | 13,170 |
| 2024-03-18 | 3.40 | 3.40 | 3.35 | 3.38 | 1,347 |
| 2024-03-15 | 3.39 | 3.39 | 3.39 | 3.39 | 75 |
| 2024-03-14 | 3.35 | 3.40 | 3.35 | 3.35 | 1,233 |
| 2024-03-13 | 3.40 | 3.40 | 3.35 | 3.35 | 3,566 |
| 2024-03-12 | 3.40 | 3.40 | 3.36 | 3.36 | 1,405 |
| 2024-03-11 | 3.39 | 3.40 | 3.36 | 3.36 | 2,066 |
| 2024-03-08 | 3.35 | 3.35 | 3.35 | 3.35 | 407 |
| 2024-03-07 | 3.39 | 3.39 | 3.39 | 3.39 | 240 |
| 2024-03-06 | 3.35 | 3.39 | 3.31 | 3.35 | 4,670 |
| 2024-03-05 | 3.34 | 3.35 | 3.30 | 3.30 | 635 |
| 2024-03-04 | 3.35 | 3.35 | 3.31 | 3.35 | 2,092 |
| 2024-03-01 | 3.40 | 3.40 | 3.31 | 3.35 | 446 |
| 2024-02-29 | 3.28 | 3.40 | 3.22 | 3.40 | 52,132 |
| 2024-02-28 | 3.39 | 3.40 | 3.32 | 3.39 | 999 |
| 2024-02-27 | 3.28 | 3.28 | 3.22 | 3.22 | 3,022 |
| 2024-02-26 | 3.30 | 3.30 | 3.27 | 3.27 | 1,225 |
| 2024-02-23 | 3.22 | 3.30 | 3.22 | 3.30 | 1,200 |
| 2024-02-22 | 3.33 | 3.41 | 3.27 | 3.40 | 12,730 |
| 2024-02-21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| 2024-02-20 | 3.28 | 3.28 | 3.20 | 3.21 | 422 |
| 2024-02-19 | 3.28 | 3.28 | 3.20 | 3.20 | 6,799 |
| 2024-02-16 | 3.27 | 3.27 | 3.27 | 3.27 | 300 |
| 2024-02-15 | 3.39 | 3.39 | 3.26 | 3.26 | 20 |
| 2024-02-14 | 3.37 | 3.39 | 3.25 | 3.25 | 1,286 |
| 2024-02-13 | 3.26 | 3.35 | 3.25 | 3.28 | 5,588 |
| 2024-02-12 | 3.31 | 3.40 | 3.28 | 3.28 | 14,819 |
| 2024-02-09 | 3.34 | 3.40 | 3.33 | 3.40 | 2,497 |
| 2024-02-08 | 3.34 | 3.34 | 3.33 | 3.33 | 1,389 |
| 2024-02-07 | 3.31 | 3.34 | 3.31 | 3.34 | 693 |
| 2024-02-06 | 3.32 | 3.40 | 3.31 | 3.31 | 7,801 |
| 2024-02-05 | 3.35 | 3.39 | 3.32 | 3.39 | 3,583 |
| 2024-02-02 | 3.34 | 3.34 | 3.31 | 3.31 | 1,956 |
| 2024-02-01 | 3.31 | 3.34 | 3.31 | 3.34 | 405 |
| 2024-01-31 | 3.35 | 3.35 | 3.30 | 3.30 | 4,303 |
| 2024-01-30 | 3.35 | 3.35 | 3.31 | 3.35 | 1,293 |
| 2024-01-29 | 3.40 | 3.40 | 3.31 | 3.31 | 4,484 |
| 2024-01-26 | 3.30 | 3.40 | 3.30 | 3.38 | 2,183 |
| 2024-01-25 | 3.44 | 3.45 | 3.40 | 3.40 | 3,908 |
| 2024-01-24 | 3.43 | 3.43 | 3.43 | 3.43 | 1 |
| 2024-01-23 | 3.35 | 3.48 | 3.35 | 3.40 | 3,674 |
| 2024-01-22 | 3.31 | 3.31 | 3.31 | 3.31 | 30 |
| 2024-01-19 | 3.30 | 3.30 | 3.30 | 3.30 | 1 |
| 2024-01-18 | 3.30 | 3.38 | 3.30 | 3.38 | 2,092 |
| 2024-01-17 | 3.30 | 3.35 | 3.30 | 3.35 | 237 |
| 2024-01-16 | 3.30 | 3.48 | 3.30 | 3.31 | 2,594 |
| 2024-01-15 | 3.30 | 3.30 | 3.29 | 3.30 | 213 |
| 2024-01-12 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
| 2024-01-11 | 3.24 | 3.30 | 3.24 | 3.30 | 3,361 |
| 2024-01-10 | 3.15 | 3.24 | 3.10 | 3.22 | 3,126 |
| 2024-01-09 | 3.24 | 3.24 | 3.10 | 3.11 | 3,111 |
| 2024-01-08 | 3.33 | 3.33 | 3.20 | 3.20 | 3,593 |
| 2024-01-05 | 3.25 | 3.33 | 3.25 | 3.33 | 780 |
| 2024-01-04 | 3.29 | 3.29 | 3.20 | 3.25 | 580 |
| 2024-01-03 | 3.14 | 3.20 | 3.10 | 3.20 | 167 |
| 2024-01-02 | 3.07 | 3.20 | 3.07 | 3.20 | 1,434 |
| 2024-01-01 | 3.07 | 3.07 | 3.07 | 3.07 | 0 |
| 2023-12-29 | 3.05 | 3.07 | 2.91 | 3.07 | 4,765 |
| 2023-12-28 | 3.15 | 3.15 | 3.10 | 3.10 | 2,153 |
| 2023-12-27 | 3.15 | 3.29 | 3.14 | 3.17 | 6,312 |
| 2023-12-26 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
| 2023-12-25 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
| 2023-12-22 | 3.22 | 3.22 | 3.14 | 3.14 | 38,559 |
| 2023-12-21 | 3.24 | 3.32 | 3.21 | 3.21 | 1,357 |
| 2023-12-20 | 3.15 | 3.22 | 3.02 | 3.19 | 4,028 |
| 2023-12-19 | 3.15 | 3.15 | 3.08 | 3.15 | 448 |
| 2023-12-18 | 3.23 | 3.23 | 2.99 | 3.15 | 7,086 |
| 2023-12-15 | 2.98 | 3.02 | 2.81 | 2.99 | 36,096 |
| 2023-12-14 | 3.10 | 3.10 | 2.93 | 2.94 | 19,352 |
| 2023-12-13 | 3.10 | 3.10 | 3.05 | 3.05 | 2,050 |
| 2023-12-12 | 3.10 | 3.10 | 3.05 | 3.10 | 1,134 |
| 2023-12-11 | 3.12 | 3.19 | 3.05 | 3.05 | 1,843 |
| 2023-12-08 | 3.10 | 3.10 | 3.10 | 3.10 | 2,750 |
| 2023-12-07 | 3.10 | 3.30 | 3.05 | 3.05 | 4,403 |
| 2023-12-06 | 3.31 | 3.38 | 3.10 | 3.10 | 13,449 |
| 2023-12-05 | 3.31 | 3.35 | 3.30 | 3.31 | 5,362 |
| 2023-12-04 | 3.30 | 3.34 | 3.30 | 3.30 | 1,609 |
| 2023-12-01 | 3.21 | 3.24 | 3.21 | 3.24 | 239 |
| 2023-11-30 | 3.30 | 3.37 | 3.25 | 3.25 | 8,287 |
| 2023-11-29 | 3.31 | 3.31 | 3.31 | 3.31 | 100 |
| 2023-11-28 | 3.30 | 3.35 | 3.30 | 3.35 | 777 |
| 2023-11-27 | 3.35 | 3.35 | 3.34 | 3.34 | 105 |
| 2023-11-24 | 3.33 | 3.33 | 3.33 | 3.33 | 151 |
| 2023-11-23 | 3.33 | 3.33 | 3.33 | 3.33 | 1,009 |
| 2023-11-22 | 3.30 | 3.33 | 3.30 | 3.33 | 2,191 |
| 2023-11-21 | 3.33 | 3.33 | 3.30 | 3.30 | 17,504 |
| 2023-11-20 | 3.33 | 3.34 | 3.30 | 3.31 | 11,750 |
| 2023-11-17 | 3.33 | 3.33 | 3.33 | 3.33 | 102 |
| 2023-11-16 | 3.26 | 3.32 | 3.26 | 3.29 | 1,595 |
| 2023-11-15 | 3.40 | 3.40 | 3.25 | 3.25 | 1,083 |
| 2023-11-14 | 3.35 | 3.35 | 3.30 | 3.30 | 2,825 |
| 2023-11-13 | 3.36 | 3.36 | 3.35 | 3.35 | 2,264 |
| 2023-11-10 | 3.35 | 3.42 | 3.35 | 3.36 | 733 |
| 2023-11-09 | 3.45 | 3.45 | 3.40 | 3.40 | 3,130 |
| 2023-11-08 | 3.45 | 3.49 | 3.45 | 3.45 | 2,406 |
| 2023-11-07 | 3.47 | 3.50 | 3.47 | 3.49 | 4,084 |
| 2023-11-06 | 3.50 | 3.50 | 3.42 | 3.50 | 316 |
| 2023-11-03 | 3.32 | 3.50 | 3.25 | 3.50 | 1,199 |
| 2023-11-02 | 3.10 | 3.33 | 3.10 | 3.33 | 5,597 |
| 2023-11-01 | 3.28 | 3.28 | 3.02 | 3.11 | 2,797 |
| 2023-10-31 | 3.20 | 3.28 | 3.09 | 3.09 | 3,748 |
| 2023-10-30 | 3.26 | 3.26 | 3.11 | 3.08 | 14,503 |
| 2023-10-27 | 3.28 | 3.28 | 3.02 | 3.08 | 2,648 |
| 2023-10-26 | 3.27 | 3.27 | 3.02 | 3.22 | 3,017 |
| 2023-10-25 | 3.20 | 3.27 | 2.95 | 3.03 | 3,292 |
| 2023-10-24 | 3.20 | 3.20 | 3.12 | 3.20 | 905 |
| 2023-10-23 | 3.11 | 3.29 | 3.11 | 3.11 | 489 |
| 2023-10-20 | 3.23 | 3.24 | 3.11 | 3.15 | 7,172 |
| 2023-10-19 | 3.21 | 3.35 | 3.16 | 3.16 | 9,063 |
| 2023-10-18 | 3.35 | 3.35 | 3.22 | 3.22 | 5,270 |
| 2023-10-17 | 3.34 | 3.35 | 3.31 | 3.35 | 536 |
| 2023-10-16 | 3.31 | 3.35 | 3.31 | 3.31 | 1,711 |
| 2023-10-13 | 3.35 | 3.35 | 3.33 | 3.35 | 3,071 |
| 2023-10-12 | 3.32 | 3.34 | 3.32 | 3.34 | 706 |
| 2023-10-11 | 3.34 | 3.35 | 3.34 | 3.34 | 1,510 |
| 2023-10-10 | 3.34 | 3.35 | 3.34 | 3.34 | 4,258 |
| 2023-10-09 | 3.21 | 3.21 | 3.21 | 3.21 | 486 |
| 2023-10-06 | 3.43 | 3.43 | 3.29 | 3.37 | 3,289 |
| 2023-10-05 | 3.42 | 3.42 | 3.34 | 3.41 | 1,001 |
| 2023-10-04 | 3.47 | 3.47 | 3.21 | 3.43 | 10,094 |
| 2023-10-03 | 3.40 | 3.43 | 3.40 | 3.40 | 1,499 |
| 2023-10-02 | 3.46 | 3.47 | 3.40 | 3.43 | 5,089 |
| 2023-09-29 | 3.35 | 3.39 | 3.35 | 3.39 | 162 |
| 2023-09-28 | 3.55 | 3.55 | 3.31 | 3.31 | 15,034 |
| 2023-09-27 | 3.47 | 3.55 | 3.47 | 3.55 | 5,431 |
| 2023-09-26 | 3.47 | 3.57 | 3.47 | 3.54 | 2,643 |
| 2023-09-25 | 3.40 | 3.58 | 3.40 | 3.57 | 3,858 |
| 2023-09-22 | 3.50 | 3.50 | 3.45 | 3.48 | 2,426 |
| 2023-09-21 | 3.60 | 3.60 | 3.23 | 3.31 | 4,509 |
| 2023-09-20 | 3.58 | 3.58 | 3.42 | 3.43 | 5,610 |
| 2023-09-19 | 3.58 | 3.58 | 3.50 | 3.55 | 996 |
| 2023-09-18 | 3.49 | 3.59 | 3.42 | 3.55 | 4,541 |
| 2023-09-15 | 3.55 | 3.55 | 3.46 | 3.49 | 1,348 |
| 2023-09-14 | 3.55 | 3.55 | 3.43 | 3.43 | 1,007 |
| 2023-09-13 | 3.32 | 3.32 | 3.32 | 3.32 | 41 |
| 2023-09-12 | 3.60 | 3.60 | 3.13 | 3.13 | 2,525 |
| 2023-09-11 | 3.60 | 3.60 | 3.55 | 3.60 | 2,531 |
| 2023-09-08 | 3.65 | 3.65 | 3.62 | 3.62 | 1,493 |
| 2023-09-07 | 3.58 | 3.60 | 3.56 | 3.60 | 3,317 |
| 2023-09-06 | 3.64 | 3.64 | 3.56 | 3.56 | 5,477 |
| 2023-09-05 | 3.66 | 3.66 | 3.64 | 3.64 | 1,226 |
| 2023-09-04 | 3.67 | 3.67 | 3.64 | 3.65 | 3,745 |
| 2023-09-01 | 3.71 | 3.75 | 3.64 | 3.75 | 8,556 |
| 2023-08-31 | 3.71 | 3.75 | 3.71 | 3.71 | 297 |
| 2023-08-30 | 3.68 | 3.80 | 3.68 | 3.72 | 2,486 |
| 2023-08-29 | 3.71 | 3.75 | 3.71 | 3.75 | 781 |
| 2023-08-28 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2023-08-25 | 3.71 | 3.75 | 3.71 | 3.75 | 6,117 |
| 2023-08-24 | 3.75 | 3.75 | 3.75 | 3.75 | 553 |
| 2023-08-23 | 3.62 | 3.74 | 3.62 | 3.74 | 157 |
| 2023-08-22 | 3.71 | 3.74 | 3.63 | 3.71 | 4,671 |
| 2023-08-21 | 3.74 | 3.74 | 3.71 | 3.71 | 211 |
| 2023-08-18 | 3.73 | 3.74 | 3.71 | 3.71 | 3,769 |
| 2023-08-17 | 3.73 | 3.73 | 3.71 | 3.73 | 683 |
| 2023-08-16 | 3.63 | 3.73 | 3.63 | 3.71 | 348 |
| 2023-08-15 | 3.72 | 3.72 | 3.63 | 3.63 | 9,362 |
| 2023-08-14 | 3.73 | 3.73 | 3.65 | 3.65 | 9,002 |
| 2023-08-11 | 3.70 | 3.73 | 3.67 | 3.73 | 824 |
| 2023-08-10 | 3.65 | 3.73 | 3.65 | 3.65 | 1,086 |
| 2023-08-09 | 3.68 | 3.74 | 3.59 | 3.74 | 4,584 |
| 2023-08-08 | 3.71 | 3.74 | 3.69 | 3.71 | 4,711 |
| 2023-08-07 | 3.60 | 3.74 | 3.60 | 3.71 | 163 |
| 2023-08-04 | 3.74 | 3.74 | 3.62 | 3.62 | 1,277 |
| 2023-08-03 | 3.70 | 3.70 | 3.61 | 3.61 | 960 |
| 2023-08-02 | 3.58 | 3.70 | 3.58 | 3.69 | 659 |
| 2023-08-01 | 3.70 | 3.70 | 3.60 | 3.67 | 481 |
| 2023-07-31 | 3.75 | 3.75 | 3.59 | 3.59 | 1,115 |
| 2023-07-28 | 3.70 | 3.74 | 3.60 | 3.60 | 11,834 |
| 2023-07-27 | 3.65 | 3.75 | 3.64 | 3.65 | 1,279 |
| 2023-07-26 | 3.75 | 3.75 | 3.63 | 3.65 | 1,830 |
| 2023-07-25 | 3.71 | 3.74 | 3.59 | 3.65 | 2,738 |
| 2023-07-24 | 3.60 | 3.74 | 3.58 | 3.66 | 4,930 |
| 2023-07-21 | 3.63 | 3.74 | 3.60 | 3.60 | 5,563 |
| 2023-07-20 | 3.63 | 3.63 | 3.58 | 3.58 | 2,423 |
| 2023-07-19 | 3.74 | 3.74 | 3.58 | 3.59 | 3,435 |
| 2023-07-18 | 3.75 | 3.75 | 3.60 | 3.63 | 19,840 |
| 2023-07-17 | 3.75 | 3.75 | 3.70 | 3.70 | 45,172 |
| 2023-07-14 | 3.80 | 3.80 | 3.74 | 3.75 | 12,101 |
| 2023-07-13 | 3.75 | 3.75 | 3.73 | 3.75 | 59,206 |
| 2023-07-12 | 3.75 | 3.75 | 3.73 | 3.75 | 590 |
| 2023-07-11 | 3.75 | 3.75 | 3.73 | 3.75 | 23,171 |
| 2023-07-10 | 3.75 | 3.75 | 3.72 | 3.73 | 1,032 |
| 2023-07-07 | 3.75 | 3.75 | 3.72 | 3.75 | 1,650 |
| 2023-07-06 | 3.80 | 3.80 | 3.71 | 3.76 | 4,441 |
| 2023-07-05 | 3.75 | 3.75 | 3.72 | 3.75 | 4,857 |
| 2023-07-04 | 3.72 | 3.75 | 3.72 | 3.75 | 2,551 |
| 2023-07-03 | 3.72 | 3.75 | 3.72 | 3.75 | 3,831 |
| 2023-06-30 | 3.72 | 3.75 | 3.72 | 3.75 | 3,175 |
| 2023-06-29 | 3.73 | 3.75 | 3.72 | 3.72 | 984 |
| 2023-06-28 | 3.75 | 3.75 | 3.73 | 3.73 | 5,243 |
| 2023-06-27 | 3.75 | 3.75 | 3.73 | 3.75 | 5,461 |
| 2023-06-26 | 3.75 | 3.75 | 3.75 | 3.75 | 12,726 |
| 2023-06-23 | 3.75 | 3.75 | 3.72 | 3.75 | 1,768 |
| 2023-06-22 | 3.77 | 3.77 | 3.72 | 3.72 | 2,180 |
| 2023-06-21 | 3.74 | 3.78 | 3.74 | 3.78 | 1,070 |
| 2023-06-20 | 3.80 | 3.80 | 3.74 | 3.74 | 14,628 |
| 2023-06-19 | 3.80 | 3.80 | 3.74 | 3.80 | 448 |
| 2023-06-16 | 3.77 | 3.80 | 3.75 | 3.77 | 27,945 |
| 2023-06-15 | 3.80 | 3.80 | 3.77 | 3.77 | 2,094 |
| 2023-06-14 | 3.80 | 3.80 | 3.77 | 3.78 | 2,498 |
| 2023-06-13 | 3.79 | 3.80 | 3.78 | 3.80 | 1,984 |
| 2023-06-12 | 3.75 | 4.00 | 3.74 | 3.79 | 25,455 |
| 2023-06-09 | 3.74 | 3.75 | 3.74 | 3.75 | 264 |
| 2023-06-08 | 3.70 | 3.75 | 3.70 | 3.75 | 280 |
| 2023-06-07 | 3.73 | 3.75 | 3.70 | 3.70 | 18,353 |
| 2023-06-06 | 3.75 | 3.75 | 3.70 | 3.70 | 6,795 |
| 2023-06-05 | 3.71 | 3.74 | 3.70 | 3.74 | 6,524 |
| 2023-06-02 | 3.75 | 3.75 | 3.64 | 3.74 | 4,295 |
| 2023-06-01 | 3.70 | 3.75 | 3.65 | 3.74 | 1,156 |
| 2023-05-31 | 3.71 | 3.71 | 3.61 | 3.69 | 10,291 |
| 2023-05-30 | 3.75 | 3.75 | 3.67 | 3.71 | 39,989 |
| 2023-05-29 | 3.79 | 3.79 | 3.79 | 3.79 | 0 |
| 2023-05-26 | 3.65 | 3.79 | 3.65 | 3.79 | 699 |
| 2023-05-25 | 3.75 | 3.75 | 3.70 | 3.70 | 8,390 |
| 2023-05-24 | 3.75 | 3.75 | 3.67 | 3.67 | 333 |
| 2023-05-23 | 3.66 | 3.74 | 3.60 | 3.74 | 1,652 |
| 2023-05-22 | 3.75 | 3.75 | 3.66 | 3.66 | 2,554 |
| 2023-05-19 | 3.75 | 3.75 | 3.51 | 3.75 | 1,168 |
| 2023-05-18 | 3.52 | 3.70 | 3.50 | 3.50 | 13,074 |
| 2023-05-17 | 3.47 | 3.50 | 3.45 | 3.45 | 2,956 |
| 2023-05-16 | 3.47 | 3.47 | 3.42 | 3.45 | 2,423 |
| 2023-05-15 | 3.48 | 3.48 | 3.42 | 3.45 | 3,221 |
| 2023-05-12 | 3.41 | 3.47 | 3.41 | 3.41 | 3,107 |
| 2023-05-11 | 3.48 | 3.48 | 3.42 | 3.42 | 461 |
| 2023-05-10 | 3.49 | 3.50 | 3.46 | 3.49 | 20,592 |
| 2023-05-09 | 3.47 | 3.48 | 3.43 | 3.47 | 13,120 |
| 2023-05-08 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
| 2023-05-05 | 3.45 | 3.47 | 3.43 | 3.46 | 5,706 |
| 2023-05-04 | 3.42 | 3.48 | 3.41 | 3.46 | 6,932 |
| 2023-05-03 | 3.43 | 3.49 | 3.40 | 3.40 | 10,308 |
| 2023-05-02 | 3.50 | 3.50 | 3.40 | 3.40 | 3,342 |
| 2023-05-01 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| 2023-04-28 | 3.63 | 3.63 | 3.40 | 3.43 | 925 |
| 2023-04-27 | 3.50 | 3.50 | 3.42 | 3.50 | 910 |
| 2023-04-26 | 3.42 | 3.50 | 3.40 | 3.41 | 313 |
| 2023-04-25 | 3.50 | 3.50 | 3.41 | 3.46 | 3,963 |
| 2023-04-24 | 3.41 | 3.64 | 3.41 | 3.42 | 963 |
| 2023-04-21 | 3.42 | 3.48 | 3.41 | 3.41 | 406 |
| 2023-04-20 | 3.48 | 3.48 | 3.36 | 3.42 | 553 |
| 2023-04-19 | 3.40 | 3.48 | 3.39 | 3.39 | 14,074 |
| 2023-04-18 | 3.64 | 3.64 | 3.49 | 3.49 | 772 |
| 2023-04-17 | 3.59 | 3.59 | 3.40 | 3.54 | 6,863 |
| 2023-04-14 | 3.59 | 3.59 | 3.49 | 3.49 | 435 |
| 2023-04-13 | 3.49 | 3.59 | 3.40 | 3.48 | 2,400 |
| 2023-04-12 | 3.52 | 3.64 | 3.40 | 3.49 | 1,902 |
| 2023-04-11 | 3.30 | 3.39 | 3.17 | 3.39 | 41,007 |
| 2023-04-10 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
| 2023-04-07 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
| 2023-04-06 | 3.45 | 3.45 | 3.24 | 3.30 | 498 |
| 2023-04-05 | 3.16 | 3.36 | 3.12 | 3.36 | 1,506 |
| 2023-04-04 | 3.25 | 3.25 | 3.10 | 3.10 | 142,616 |
| 2023-04-03 | 3.36 | 3.36 | 3.25 | 3.25 | 10,510 |
| 2023-03-31 | 3.52 | 3.52 | 3.28 | 3.28 | 30,570 |
| 2023-03-30 | 3.54 | 3.55 | 3.49 | 3.55 | 13,118 |
| 2023-03-29 | 3.54 | 3.55 | 3.52 | 3.53 | 2,525 |
| 2023-03-28 | 3.55 | 3.55 | 3.45 | 3.45 | 3,107 |
| 2023-03-27 | 3.52 | 3.55 | 3.52 | 3.55 | 426 |
| 2023-03-24 | 3.50 | 3.54 | 3.42 | 3.52 | 385 |
| 2023-03-23 | 3.55 | 3.55 | 3.50 | 3.50 | 280 |
| 2023-03-22 | 3.50 | 3.54 | 3.50 | 3.54 | 821 |
| 2023-03-21 | 3.55 | 3.55 | 3.35 | 3.53 | 207 |
| 2023-03-20 | 3.35 | 3.45 | 3.30 | 3.31 | 3,002 |
| 2023-03-17 | 3.31 | 3.44 | 3.29 | 3.44 | 3,612 |
| 2023-03-16 | 3.40 | 3.40 | 3.31 | 3.31 | 6,351 |
| 2023-03-15 | 3.40 | 3.40 | 3.40 | 3.40 | 245 |
| 2023-03-14 | 3.56 | 3.56 | 3.33 | 3.41 | 35,949 |
| 2023-03-13 | 3.35 | 3.50 | 3.32 | 3.40 | 32,142 |
| 2023-03-10 | 3.56 | 3.63 | 3.35 | 3.35 | 6,427 |
| 2023-03-09 | 3.46 | 3.46 | 3.39 | 3.40 | 40,469 |
| 2023-03-08 | 3.45 | 3.45 | 3.45 | 3.45 | 78 |
| 2023-03-07 | 3.57 | 3.57 | 3.46 | 3.46 | 1,555 |
| 2023-03-06 | 3.50 | 3.58 | 3.44 | 3.57 | 8,185 |
| 2023-03-03 | 3.47 | 3.55 | 3.47 | 3.55 | 419 |
| 2023-03-02 | 3.57 | 3.57 | 3.46 | 3.55 | 611 |
| 2023-03-01 | 3.54 | 3.57 | 3.47 | 3.57 | 1,424 |
| 2023-02-28 | 3.47 | 3.57 | 3.46 | 3.46 | 995 |
| 2023-02-27 | 3.57 | 3.57 | 3.41 | 3.49 | 2,584 |
| 2023-02-24 | 3.57 | 3.57 | 3.43 | 3.46 | 2,596 |
| 2023-02-23 | 3.58 | 3.58 | 3.50 | 3.50 | 1,136 |
| 2023-02-22 | 3.59 | 3.59 | 3.45 | 3.45 | 631 |
| 2023-02-21 | 3.59 | 3.59 | 3.45 | 3.59 | 116 |
| 2023-02-20 | 3.60 | 3.60 | 3.59 | 3.59 | 373 |
| 2023-02-17 | 3.60 | 3.60 | 3.43 | 3.43 | 3,609 |
| 2023-02-16 | 3.60 | 3.60 | 3.40 | 3.40 | 2,487 |
| 2023-02-15 | 3.62 | 3.62 | 3.39 | 3.40 | 2,563 |
| 2023-02-14 | 3.39 | 3.60 | 3.39 | 3.60 | 4,239 |
| 2023-02-13 | 3.39 | 3.39 | 3.35 | 3.39 | 1,227 |
| 2023-02-10 | 3.31 | 3.39 | 3.31 | 3.39 | 3,401 |
| 2023-02-09 | 3.39 | 3.39 | 3.25 | 3.31 | 10,023 |
| 2023-02-08 | 3.39 | 3.39 | 3.35 | 3.39 | 838 |
| 2023-02-07 | 3.50 | 3.50 | 3.31 | 3.39 | 4,809 |
| 2023-02-06 | 3.38 | 3.39 | 3.35 | 3.35 | 2,419 |
| 2023-02-03 | 3.39 | 3.39 | 3.36 | 3.39 | 3,878 |
| 2023-02-02 | 3.40 | 3.40 | 3.39 | 3.40 | 1,853 |
| 2023-02-01 | 3.39 | 3.40 | 3.39 | 3.39 | 1,407 |
| 2023-01-31 | 3.50 | 3.50 | 3.40 | 3.40 | 2,748 |
| 2023-01-30 | 3.50 | 3.50 | 3.30 | 3.39 | 2,060 |
| 2023-01-27 | 3.42 | 3.48 | 3.31 | 3.31 | 4,412 |
| 2023-01-26 | 3.50 | 3.50 | 3.40 | 3.50 | 4,833 |
| 2023-01-25 | 3.40 | 3.50 | 3.40 | 3.40 | 5,227 |
| 2023-01-24 | 3.50 | 3.50 | 3.42 | 3.42 | 3,448 |
| 2023-01-23 | 3.75 | 3.75 | 3.58 | 3.59 | 1,344 |
| 2023-01-20 | 3.64 | 3.70 | 3.55 | 3.60 | 1,660 |
| 2023-01-19 | 3.64 | 3.64 | 3.64 | 3.64 | 5 |
| 2023-01-18 | 3.70 | 3.70 | 3.52 | 3.70 | 3,187 |
| 2023-01-17 | 3.75 | 3.75 | 3.52 | 3.52 | 4,313 |
| 2023-01-16 | 3.75 | 3.75 | 3.65 | 3.65 | 9,137 |
| 2023-01-13 | 3.75 | 3.75 | 3.71 | 3.75 | 2,234 |
| 2023-01-12 | 3.70 | 3.70 | 3.65 | 3.70 | 2,108 |
| 2023-01-11 | 3.75 | 3.75 | 3.70 | 3.70 | 1,539 |
| 2023-01-10 | 3.75 | 3.75 | 3.75 | 3.75 | 1,294 |
| 2023-01-09 | 3.75 | 3.75 | 3.65 | 3.71 | 1,385 |
| 2023-01-06 | 3.70 | 3.75 | 3.70 | 3.74 | 1,095 |
| 2023-01-05 | 3.52 | 3.70 | 3.52 | 3.70 | 472 |
| 2023-01-04 | 3.75 | 3.75 | 3.70 | 3.70 | 1,916 |
| 2023-01-03 | 3.75 | 3.75 | 3.74 | 3.74 | 404 |
| 2023-01-02 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2022-12-30 | 3.75 | 3.75 | 3.75 | 3.75 | 14,679 |
| 2022-12-29 | 3.60 | 3.70 | 3.60 | 3.70 | 161 |
| 2022-12-28 | 3.65 | 3.65 | 3.43 | 3.65 | 4,448 |
| 2022-12-27 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| 2022-12-26 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| 2022-12-23 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| 2022-12-22 | 3.51 | 3.51 | 3.51 | 3.51 | 0 |
| 2022-12-21 | 3.41 | 3.51 | 3.41 | 3.51 | 420 |
| 2022-12-20 | 3.41 | 3.41 | 3.41 | 3.41 | 25 |
| 2022-12-19 | 3.40 | 3.56 | 3.40 | 3.50 | 4,779 |
| 2022-12-16 | 3.50 | 3.50 | 3.40 | 3.40 | 150 |
| 2022-12-15 | 3.48 | 3.49 | 3.48 | 3.49 | 281 |
| 2022-12-14 | 3.45 | 3.45 | 3.37 | 3.40 | 421 |
| 2022-12-13 | 3.40 | 3.45 | 3.40 | 3.40 | 628 |
| 2022-12-12 | 3.30 | 3.38 | 3.30 | 3.38 | 10,063 |
| 2022-12-09 | 3.35 | 3.35 | 3.30 | 3.30 | 567 |
| 2022-12-08 | 3.30 | 3.40 | 3.30 | 3.35 | 1,906 |
| 2022-12-07 | 3.34 | 3.40 | 3.30 | 3.30 | 3,120 |
| 2022-12-06 | 3.34 | 3.34 | 3.30 | 3.30 | 600 |
| 2022-12-05 | 3.27 | 3.34 | 3.27 | 3.33 | 3,595 |
| 2022-12-02 | 3.39 | 3.39 | 3.25 | 3.28 | 365 |
| 2022-12-01 | 3.40 | 3.40 | 3.35 | 3.35 | 203 |
| 2022-11-30 | 3.30 | 3.39 | 3.25 | 3.35 | 2,128 |
| 2022-11-29 | 3.30 | 3.40 | 3.25 | 3.40 | 2,716 |
| 2022-11-28 | 3.25 | 3.25 | 3.25 | 3.25 | 2 |
| 2022-11-25 | 3.46 | 3.50 | 3.46 | 3.50 | 100 |
| 2022-11-24 | 3.45 | 3.50 | 3.40 | 3.40 | 3,632 |
| 2022-11-23 | 3.45 | 3.50 | 3.33 | 3.45 | 2,873 |
| 2022-11-22 | 3.30 | 3.34 | 3.22 | 3.25 | 4,180 |
| 2022-11-21 | 3.30 | 3.45 | 3.30 | 3.36 | 1,137 |
| 2022-11-18 | 3.40 | 3.45 | 3.30 | 3.45 | 1,113 |
| 2022-11-17 | 3.54 | 3.58 | 3.45 | 3.45 | 2,035 |
| 2022-11-16 | 3.50 | 3.50 | 3.45 | 3.45 | 6,760 |
| 2022-11-15 | 3.50 | 3.54 | 3.35 | 3.50 | 637 |
| 2022-11-14 | 3.33 | 3.50 | 3.30 | 3.30 | 8,410 |
| 2022-11-11 | 3.21 | 3.33 | 3.07 | 3.15 | 631 |
| 2022-11-10 | 3.15 | 3.33 | 3.07 | 3.30 | 5,551 |
| 2022-11-09 | 3.25 | 3.25 | 3.15 | 3.20 | 8,930 |
| 2022-11-08 | 3.25 | 3.33 | 3.00 | 3.05 | 4,031 |
| 2022-11-07 | 3.00 | 3.20 | 3.00 | 3.05 | 14,190 |
| 2022-11-04 | 2.91 | 2.91 | 2.91 | 2.91 | 2 |
| 2022-11-03 | 3.00 | 3.10 | 2.82 | 2.87 | 1,408 |
| 2022-11-02 | 3.00 | 3.28 | 2.92 | 3.28 | 3,715 |
| 2022-11-01 | 2.78 | 3.19 | 2.78 | 2.81 | 19,393 |
| 2022-10-31 | 3.36 | 3.36 | 2.92 | 2.95 | 19,329 |
| 2022-10-28 | 3.55 | 3.55 | 3.34 | 3.35 | 314 |
| 2022-10-27 | 3.35 | 3.60 | 3.35 | 3.35 | 21,949 |
| 2022-10-26 | 3.61 | 3.61 | 3.26 | 3.35 | 3,403 |
| 2022-10-25 | 3.67 | 3.67 | 3.25 | 3.25 | 13,045 |
| 2022-10-24 | 3.40 | 3.40 | 3.21 | 3.23 | 1,541 |
| 2022-10-21 | 3.41 | 3.67 | 3.40 | 3.40 | 4,912 |
| 2022-10-20 | 3.33 | 3.50 | 3.33 | 3.34 | 1,462 |
| 2022-10-19 | 3.69 | 3.69 | 3.40 | 3.40 | 3,590 |
| 2022-10-18 | 3.65 | 3.70 | 3.52 | 3.52 | 4,763 |
| 2022-10-17 | 3.61 | 3.69 | 3.60 | 3.60 | 4,472 |
| 2022-10-14 | 3.74 | 3.74 | 3.52 | 3.71 | 7,891 |
| 2022-10-13 | 3.74 | 3.74 | 3.55 | 3.60 | 1,625 |
| 2022-10-12 | 3.58 | 3.74 | 3.58 | 3.74 | 20 |
| 2022-10-11 | 3.75 | 3.75 | 3.57 | 3.74 | 2,562 |
| 2022-10-10 | 3.75 | 3.75 | 3.61 | 3.75 | 2,184 |
| 2022-10-07 | 3.74 | 3.75 | 3.58 | 3.61 | 3,504 |
| 2022-10-06 | 3.75 | 3.75 | 3.60 | 3.75 | 1,445 |
| 2022-10-05 | 3.75 | 3.75 | 3.60 | 3.75 | 292 |
| 2022-10-04 | 3.70 | 3.75 | 3.70 | 3.75 | 3,885 |
| 2022-10-03 | 3.75 | 3.75 | 3.60 | 3.70 | 3,788 |
| 2022-09-30 | 3.68 | 3.74 | 3.55 | 3.74 | 1,471 |
| 2022-09-29 | 3.64 | 3.68 | 3.58 | 3.68 | 201 |
| 2022-09-28 | 3.57 | 3.57 | 3.55 | 3.55 | 1,616 |
| 2022-09-27 | 3.75 | 3.75 | 3.55 | 3.55 | 1,542 |
| 2022-09-26 | 3.50 | 3.76 | 3.50 | 3.50 | 2,454 |
| 2022-09-23 | 3.60 | 3.70 | 3.50 | 3.50 | 5,115 |
| 2022-09-22 | 3.80 | 3.80 | 3.58 | 3.58 | 482 |
| 2022-09-21 | 3.70 | 3.80 | 3.65 | 3.65 | 2,315 |
| 2022-09-20 | 3.75 | 3.80 | 3.75 | 3.80 | 5,777 |
| 2022-09-19 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2022-09-16 | 3.76 | 3.80 | 3.75 | 3.75 | 3,385 |
| 2022-09-15 | 3.92 | 3.92 | 3.80 | 3.80 | 7,452 |
| 2022-09-14 | 3.98 | 3.98 | 3.88 | 3.88 | 8,305 |
| 2022-09-13 | 3.85 | 4.00 | 3.80 | 3.80 | 2,724 |
| 2022-09-12 | 3.88 | 4.00 | 3.85 | 4.00 | 28,258 |
| 2022-09-09 | 3.88 | 3.88 | 3.76 | 3.88 | 386 |
| 2022-09-08 | 3.88 | 3.88 | 3.76 | 3.88 | 1,455 |
| 2022-09-07 | 3.88 | 3.90 | 3.63 | 3.88 | 1,345 |
| 2022-09-06 | 3.58 | 3.90 | 3.58 | 3.63 | 5,927 |
| 2022-09-05 | 3.90 | 3.90 | 3.59 | 3.61 | 4,507 |
| 2022-09-02 | 3.50 | 3.89 | 3.50 | 3.61 | 15,143 |
| 2022-09-01 | 3.60 | 3.71 | 3.51 | 3.52 | 7,687 |
| 2022-08-31 | 3.61 | 3.81 | 3.61 | 3.81 | 3,564 |
| 2022-08-30 | 3.80 | 3.85 | 3.80 | 3.85 | 10,739 |
| 2022-08-29 | 3.81 | 3.81 | 3.81 | 3.81 | 0 |
| 2022-08-26 | 3.90 | 3.90 | 3.81 | 3.81 | 64 |
| 2022-08-25 | 4.00 | 4.00 | 3.90 | 3.90 | 1,369 |
| 2022-08-24 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
| 2022-08-23 | 3.90 | 4.00 | 3.90 | 4.00 | 1,167 |
| 2022-08-22 | 3.99 | 4.00 | 3.90 | 3.90 | 3,225 |
| 2022-08-19 | 3.97 | 4.00 | 3.90 | 3.90 | 5,624 |
| 2022-08-18 | 4.00 | 4.00 | 3.95 | 3.95 | 1,312 |
| 2022-08-17 | 4.10 | 4.10 | 3.94 | 3.94 | 612 |
| 2022-08-16 | 4.00 | 4.10 | 4.00 | 4.10 | 6,594 |
| 2022-08-15 | 4.00 | 4.00 | 3.90 | 4.00 | 2,685 |
| 2022-08-12 | 4.40 | 4.40 | 4.00 | 4.00 | 4,216 |
| 2022-08-11 | 4.50 | 4.50 | 4.01 | 4.39 | 66 |
| 2022-08-10 | 3.90 | 3.90 | 3.90 | 3.90 | 0 |
| 2022-08-09 | 4.50 | 4.50 | 3.90 | 3.90 | 3,276 |
| 2022-08-08 | 4.31 | 4.50 | 4.31 | 4.45 | 1,249 |
| 2022-08-05 | 4.50 | 4.50 | 4.27 | 4.30 | 1,082 |
| 2022-08-04 | 4.31 | 4.31 | 4.09 | 4.09 | 500 |
| 2022-08-03 | 4.50 | 4.50 | 4.15 | 4.20 | 483 |
| 2022-08-02 | 4.48 | 4.48 | 4.06 | 4.06 | 1,039 |
| 2022-08-01 | 4.25 | 4.36 | 3.96 | 3.96 | 3,035 |
| 2022-07-29 | 4.20 | 4.30 | 4.15 | 4.25 | 4,019 |
| 2022-07-28 | 4.16 | 4.16 | 4.15 | 4.15 | 129 |
| 2022-07-27 | 4.16 | 4.16 | 4.00 | 4.10 | 2,330 |
| 2022-07-26 | 4.08 | 4.16 | 4.08 | 4.10 | 4,947 |
| 2022-07-25 | 3.98 | 4.09 | 3.98 | 4.00 | 3,914 |
| 2022-07-22 | 4.00 | 4.00 | 3.98 | 3.98 | 1,166 |
| 2022-07-21 | 3.90 | 3.90 | 3.68 | 3.68 | 3,158 |
| 2022-07-20 | 4.05 | 4.05 | 3.61 | 3.61 | 1,775 |
| 2022-07-19 | 3.80 | 4.00 | 3.60 | 3.62 | 2,676 |
| 2022-07-18 | 4.15 | 4.15 | 3.51 | 3.51 | 3,917 |
| 2022-07-15 | 4.00 | 4.00 | 3.75 | 3.80 | 611 |
| 2022-07-14 | 4.10 | 4.10 | 3.90 | 3.90 | 337 |
| 2022-07-13 | 3.90 | 4.16 | 3.86 | 4.10 | 2,898 |
| 2022-07-12 | 4.15 | 4.15 | 3.60 | 3.90 | 4,291 |
| 2022-07-11 | 3.80 | 4.15 | 3.60 | 3.60 | 2,994 |
| 2022-07-08 | 4.06 | 4.06 | 3.70 | 3.70 | 6,938 |
| 2022-07-07 | 4.17 | 4.17 | 4.00 | 4.17 | 759 |
| 2022-07-06 | 4.17 | 4.17 | 3.90 | 3.90 | 1,059 |
| 2022-07-05 | 4.04 | 4.17 | 3.90 | 3.90 | 2,004 |
| 2022-07-04 | 3.85 | 4.10 | 3.85 | 4.04 | 353 |
| 2022-07-01 | 4.48 | 4.48 | 4.34 | 4.34 | 179 |
| 2022-06-30 | 3.82 | 3.96 | 3.70 | 3.75 | 4,006 |
| 2022-06-29 | 4.05 | 4.05 | 3.81 | 3.83 | 1,026 |
| 2022-06-28 | 3.94 | 4.49 | 3.75 | 3.80 | 5,137 |
| 2022-06-27 | 3.90 | 3.95 | 3.70 | 3.72 | 10,492 |
| 2022-06-24 | 4.00 | 4.00 | 3.90 | 3.94 | 4,721 |
| 2022-06-23 | 4.00 | 4.00 | 4.00 | 4.00 | 826 |
| 2022-06-22 | 4.10 | 4.10 | 3.95 | 3.95 | 1,930 |
| 2022-06-21 | 4.12 | 4.12 | 4.00 | 4.00 | 4,783 |
| 2022-06-20 | 4.29 | 4.29 | 4.10 | 4.10 | 204 |
| 2022-06-17 | 4.30 | 4.30 | 3.98 | 4.10 | 25,564 |
| 2022-06-16 | 4.20 | 4.59 | 4.20 | 4.30 | 2,532 |
| 2022-06-15 | 4.74 | 4.74 | 4.45 | 4.50 | 430 |
| 2022-06-14 | 4.60 | 4.60 | 4.40 | 4.50 | 4,750 |
| 2022-06-13 | 4.78 | 4.78 | 4.60 | 4.60 | 16,110 |
| 2022-06-10 | 4.80 | 4.80 | 4.48 | 4.70 | 15,339 |
| 2022-06-09 | 4.70 | 4.70 | 4.67 | 4.70 | 2,215 |
| 2022-06-08 | 4.80 | 4.80 | 4.52 | 4.64 | 5,821 |
| 2022-06-07 | 4.73 | 4.80 | 4.64 | 4.76 | 15,699 |
| 2022-06-06 | 4.80 | 4.80 | 4.64 | 4.72 | 15,672 |
| 2022-06-03 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
| 2022-06-02 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
| 2022-06-01 | 5.00 | 5.00 | 4.80 | 4.80 | 3,948 |
| 2022-05-31 | 4.90 | 5.00 | 4.73 | 4.80 | 6,733 |
| 2022-05-30 | 4.90 | 4.90 | 4.79 | 4.79 | 9,497 |
| 2022-05-27 | 5.02 | 5.16 | 4.70 | 4.78 | 8,232 |
| 2022-05-26 | 5.00 | 5.00 | 4.79 | 5.00 | 5,053 |
| 2022-05-25 | 4.65 | 4.77 | 4.65 | 4.77 | 2,069 |
| 2022-05-24 | 5.00 | 5.00 | 4.65 | 4.65 | 3,371 |
| 2022-05-23 | 5.20 | 5.20 | 4.68 | 4.80 | 12,252 |
| 2022-05-20 | 4.10 | 4.62 | 4.10 | 4.62 | 2,558 |
| 2022-05-19 | 5.20 | 5.20 | 4.50 | 4.50 | 10,452 |
| 2022-05-18 | 5.20 | 5.20 | 4.50 | 4.65 | 1,131 |
| 2022-05-17 | 5.50 | 5.50 | 4.05 | 4.50 | 7,739 |
| 2022-05-16 | 4.40 | 4.70 | 4.09 | 4.70 | 21,652 |
| 2022-05-13 | 4.01 | 4.10 | 3.90 | 4.01 | 10,867 |
| 2022-05-12 | 4.01 | 4.01 | 3.90 | 4.01 | 3,363 |
| 2022-05-11 | 3.60 | 4.04 | 3.60 | 3.85 | 1,044 |
| 2022-05-10 | 3.60 | 4.15 | 3.50 | 3.95 | 2,950 |
| 2022-05-09 | 4.35 | 4.45 | 3.50 | 3.50 | 18,470 |
| 2022-05-06 | 4.10 | 4.49 | 4.10 | 4.29 | 355 |
| 2022-05-05 | 4.40 | 4.40 | 4.10 | 4.10 | 1,677 |
| 2022-05-04 | 4.47 | 4.47 | 4.00 | 4.00 | 9,997 |
| 2022-05-03 | 4.47 | 4.47 | 4.40 | 4.45 | 3,811 |
| 2022-05-02 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
| 2022-04-29 | 4.50 | 4.50 | 4.45 | 4.47 | 4,954 |
| 2022-04-28 | 4.70 | 4.70 | 4.20 | 4.49 | 13,825 |
| 2022-04-27 | 4.70 | 4.70 | 4.11 | 4.38 | 6,571 |
| 2022-04-26 | 4.30 | 4.40 | 4.15 | 4.15 | 11,944 |
| 2022-04-25 | 4.25 | 4.25 | 4.00 | 4.15 | 23,084 |
| 2022-04-22 | 4.30 | 4.30 | 4.18 | 4.25 | 24,212 |
| 2022-04-21 | 4.30 | 4.30 | 4.21 | 4.30 | 5,926 |
| 2022-04-20 | 4.28 | 4.30 | 4.21 | 4.30 | 4,619 |
| 2022-04-19 | 4.30 | 4.30 | 4.19 | 4.28 | 3,463 |
| 2022-04-18 | 4.30 | 4.30 | 4.30 | 4.30 | 0 |
| 2022-04-15 | 4.30 | 4.30 | 4.30 | 4.30 | 0 |
| 2022-04-14 | 5.00 | 5.00 | 4.30 | 4.30 | 14,028 |
| 2022-04-13 | 4.48 | 4.48 | 4.10 | 4.29 | 5,231 |
| 2022-04-12 | 4.40 | 4.40 | 4.30 | 4.40 | 20,344 |
| 2022-04-11 | 4.60 | 4.60 | 4.32 | 4.32 | 34,029 |
| 2022-04-08 | 4.26 | 4.67 | 4.20 | 4.23 | 8,992 |
| 2022-04-07 | 4.30 | 4.30 | 4.20 | 4.25 | 24,467 |
| 2022-04-06 | 4.70 | 4.70 | 4.19 | 4.30 | 7,723 |
| 2022-04-05 | 4.70 | 4.70 | 4.45 | 4.45 | 13,348 |
| 2022-04-04 | 4.72 | 4.72 | 4.30 | 4.40 | 21,371 |
| 2022-04-01 | 4.30 | 4.50 | 4.14 | 4.50 | 44,484 |
| 2022-03-31 | 4.25 | 4.30 | 4.00 | 4.20 | 5,042 |
| 2022-03-30 | 4.40 | 4.50 | 3.99 | 4.19 | 35,394 |
| 2022-03-29 | 3.40 | 4.28 | 3.40 | 4.28 | 40,223 |
| 2022-03-28 | 3.50 | 3.60 | 3.35 | 3.40 | 17,252 |
| 2022-03-25 | 3.45 | 3.50 | 3.41 | 3.41 | 16,759 |
| 2022-03-24 | 3.39 | 3.45 | 3.25 | 3.30 | 3,437 |
| 2022-03-23 | 3.44 | 3.50 | 3.30 | 3.30 | 7,286 |
| 2022-03-22 | 3.60 | 3.60 | 3.30 | 3.38 | 6,563 |
| 2022-03-21 | 3.55 | 3.67 | 3.50 | 3.50 | 15,395 |
| 2022-03-18 | 3.75 | 3.80 | 3.35 | 3.50 | 89,407 |
| 2022-03-17 | 3.99 | 3.99 | 3.55 | 3.70 | 23,330 |
| 2022-03-16 | 3.70 | 4.00 | 3.49 | 3.70 | 98,105 |
| 2022-03-15 | 3.53 | 3.70 | 3.32 | 3.47 | 9,359 |
| 2022-03-14 | 3.62 | 3.80 | 3.59 | 3.60 | 22,267 |
| 2022-03-11 | 3.80 | 3.80 | 3.53 | 3.53 | 3,691 |
| 2022-03-10 | 3.90 | 3.90 | 3.80 | 3.80 | 7,649 |
| 2022-03-09 | 3.80 | 4.00 | 3.77 | 3.80 | 15,197 |
| 2022-03-08 | 4.00 | 4.00 | 3.68 | 3.75 | 19,276 |
| 2022-03-07 | 3.25 | 4.00 | 3.25 | 3.76 | 23,336 |
| 2022-03-04 | 4.89 | 4.89 | 3.06 | 3.50 | 48,676 |
| 2022-03-03 | 3.65 | 5.28 | 3.50 | 5.26 | 21,400 |
| 2022-03-02 | 3.80 | 3.89 | 3.51 | 3.89 | 8,635 |
| 2022-03-01 | 4.30 | 4.30 | 3.60 | 3.60 | 11,777 |
| 2022-02-28 | 4.29 | 5.34 | 3.90 | 4.01 | 35,973 |
| 2022-02-25 | 5.10 | 5.24 | 4.40 | 4.40 | 162,982 |
| 2022-02-24 | 5.20 | 5.56 | 5.06 | 5.10 | 98,600 |
| 2022-02-23 | 6.16 | 6.16 | 5.96 | 5.96 | 14,587 |
| 2022-02-22 | 6.24 | 6.24 | 5.90 | 6.22 | 26,383 |
| 2022-02-21 | 6.06 | 6.24 | 6.06 | 6.24 | 41,720 |
| 2022-02-18 | 6.64 | 6.64 | 6.30 | 6.30 | 17,168 |
| 2022-02-17 | 6.64 | 6.64 | 6.50 | 6.64 | 20,405 |
| 2022-02-16 | 6.60 | 6.60 | 6.28 | 6.40 | 54,512 |
| 2022-02-15 | 6.02 | 6.62 | 6.02 | 6.50 | 67,231 |
| 2022-02-14 | 6.30 | 6.30 | 6.10 | 6.30 | 25,156 |
| 2022-02-11 | 6.54 | 6.54 | 6.30 | 6.48 | 6,457 |
| 2022-02-10 | 6.30 | 6.52 | 6.30 | 6.46 | 6,023 |
| 2022-02-09 | 6.58 | 6.58 | 6.22 | 6.44 | 736 |
| 2022-02-08 | 6.70 | 6.70 | 6.30 | 6.44 | 3,785 |
| 2022-02-07 | 6.52 | 6.52 | 6.18 | 6.44 | 10,331 |
| 2022-02-04 | 6.10 | 6.54 | 6.10 | 6.54 | 8,460 |
| 2022-02-03 | 6.20 | 6.38 | 6.20 | 6.38 | 286 |
| 2022-02-02 | 6.30 | 6.46 | 6.10 | 6.10 | 6,618 |
| 2022-02-01 | 6.84 | 6.84 | 6.16 | 6.30 | 2,060 |
| 2022-01-31 | 6.46 | 6.80 | 6.18 | 6.48 | 43,521 |
| 2022-01-28 | 6.84 | 6.84 | 6.46 | 6.52 | 4,405 |
| 2022-01-27 | 6.00 | 6.50 | 6.00 | 6.46 | 15,898 |
| 2022-01-26 | 6.06 | 6.68 | 6.06 | 6.68 | 103,155 |
| 2022-01-25 | 6.02 | 6.28 | 6.02 | 6.04 | 251 |
| 2022-01-24 | 6.00 | 6.10 | 5.80 | 5.80 | 203,313 |
| 2022-01-21 | 6.32 | 6.32 | 6.00 | 6.00 | 3,052 |
| 2022-01-20 | 6.00 | 6.16 | 5.98 | 6.00 | 198,210 |
| 2022-01-19 | 6.80 | 6.80 | 6.00 | 6.02 | 27,292 |
| 2022-01-18 | 6.56 | 6.84 | 6.28 | 6.30 | 5,428 |
| 2022-01-17 | 6.50 | 6.60 | 6.40 | 6.56 | 11,807 |
| 2022-01-14 | 7.00 | 7.00 | 6.50 | 6.56 | 30,249 |
| 2022-01-13 | 7.20 | 7.20 | 6.80 | 6.84 | 5,113 |
| 2022-01-12 | 7.50 | 7.50 | 6.82 | 6.84 | 7,704 |
| 2022-01-11 | 6.68 | 6.78 | 6.52 | 6.56 | 2,426 |
| 2022-01-10 | 6.74 | 6.74 | 6.66 | 6.70 | 3,209 |
| 2022-01-07 | 6.72 | 6.72 | 6.54 | 6.72 | 574 |
| 2022-01-06 | 6.56 | 6.56 | 6.50 | 6.54 | 13,459 |
| 2022-01-05 | 6.70 | 6.70 | 6.56 | 6.56 | 2,739 |
| 2022-01-04 | 6.36 | 6.76 | 6.36 | 6.72 | 9,815 |
| 2022-01-03 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| 2021-12-31 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| 2021-12-30 | 6.78 | 6.78 | 6.74 | 6.78 | 1,320 |
| 2021-12-29 | 6.78 | 6.78 | 6.74 | 6.78 | 10,748 |
| 2021-12-28 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| 2021-12-27 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| 2021-12-24 | 6.78 | 6.78 | 6.78 | 6.78 | 100 |
| 2021-12-23 | 6.66 | 6.80 | 6.66 | 6.78 | 12,746 |
| 2021-12-22 | 6.64 | 6.72 | 6.56 | 6.64 | 2,193 |
| 2021-12-21 | 6.50 | 6.56 | 6.36 | 6.56 | 2,855 |
| 2021-12-20 | 6.72 | 6.80 | 6.72 | 6.80 | 132 |
| 2021-12-17 | 6.82 | 6.82 | 6.82 | 6.82 | 1,432 |
| 2021-12-16 | 6.82 | 6.82 | 6.82 | 6.82 | 95 |
| 2021-12-15 | 6.82 | 6.82 | 6.70 | 6.80 | 2,034 |
| 2021-12-14 | 6.68 | 6.84 | 6.68 | 6.84 | 1,182 |
| 2021-12-13 | 6.84 | 6.84 | 6.46 | 6.66 | 40,278 |
| 2021-12-10 | 6.82 | 6.84 | 6.76 | 6.84 | 6,780 |
| 2021-12-09 | 6.84 | 6.84 | 6.82 | 6.84 | 3,385 |
| 2021-12-08 | 6.40 | 6.40 | 6.40 | 6.40 | 588 |
| 2021-12-07 | 6.76 | 6.82 | 6.70 | 6.72 | 58,855 |
| 2021-12-06 | 7.20 | 7.20 | 6.70 | 6.76 | 22,898 |
| 2021-12-03 | 6.82 | 7.00 | 6.40 | 6.70 | 128,614 |
| 2021-12-02 | 7.10 | 7.20 | 6.82 | 6.82 | 78,783 |
| 2021-12-01 | 7.02 | 7.02 | 6.74 | 6.90 | 34,870 |
| 2021-11-30 | 7.12 | 7.12 | 7.06 | 7.06 | 7,351 |
| 2021-11-29 | 7.30 | 7.30 | 6.98 | 7.06 | 25,211 |
| 2021-11-26 | 7.30 | 7.40 | 7.10 | 7.30 | 9,318 |
| 2021-11-25 | 7.30 | 7.48 | 7.30 | 7.48 | 1,066 |
| 2021-11-24 | 7.88 | 7.88 | 7.38 | 7.50 | 967 |
| 2021-11-23 | 7.60 | 7.80 | 7.58 | 7.58 | 13,121 |
| 2021-11-22 | 7.60 | 7.60 | 7.12 | 7.40 | 14,050 |
| 2021-11-19 | 8.00 | 8.00 | 7.30 | 7.60 | 24,446 |
| 2021-11-18 | 8.00 | 8.00 | 7.80 | 7.80 | 41,270 |
| 2021-11-17 | 7.98 | 8.00 | 7.96 | 7.96 | 3,046 |
| 2021-11-16 | 8.00 | 8.00 | 7.90 | 7.90 | 4,292 |
| 2021-11-15 | 8.00 | 8.00 | 7.88 | 7.90 | 20,365 |
| 2021-11-12 | 7.98 | 7.98 | 7.66 | 7.88 | 28,672 |
| 2021-11-11 | 8.08 | 8.08 | 7.88 | 7.88 | 4,525 |
| 2021-11-10 | 8.28 | 8.28 | 8.04 | 8.04 | 1,002 |
| 2021-11-09 | 8.28 | 8.28 | 7.94 | 7.94 | 650 |
| 2021-11-08 | 7.92 | 8.00 | 7.90 | 7.90 | 4,519 |
| 2021-11-05 | 8.10 | 8.10 | 7.86 | 7.86 | 11,226 |
| 2021-11-04 | 8.18 | 8.18 | 8.00 | 8.02 | 2,010 |
| 2021-11-03 | 7.96 | 8.10 | 7.96 | 8.02 | 1,827 |
| 2021-11-02 | 8.26 | 8.26 | 7.96 | 7.96 | 4,784 |
| 2021-11-01 | 7.60 | 7.96 | 7.60 | 7.96 | 886 |
| 2021-10-29 | 8.30 | 8.30 | 7.50 | 7.60 | 9,660 |
| 2021-10-28 | 8.20 | 8.20 | 8.00 | 8.00 | 22,703 |
| 2021-10-27 | 8.30 | 8.30 | 8.20 | 8.20 | 2,995 |
| 2021-10-26 | 8.10 | 8.20 | 8.02 | 8.16 | 124,346 |
| 2021-10-25 | 8.20 | 8.20 | 7.92 | 8.10 | 65,789 |
| 2021-10-22 | 8.30 | 8.30 | 8.04 | 8.08 | 12,666 |
| 2021-10-21 | 8.38 | 8.38 | 8.20 | 8.20 | 3,105 |
| 2021-10-20 | 8.34 | 8.34 | 8.26 | 8.26 | 28,096 |
| 2021-10-19 | 8.08 | 8.20 | 7.86 | 8.16 | 70,425 |
| 2021-10-18 | 8.10 | 8.10 | 7.84 | 8.08 | 7,479 |
| 2021-10-15 | 8.20 | 8.20 | 8.02 | 8.06 | 6,352 |
| 2021-10-14 | 8.10 | 8.10 | 8.00 | 8.08 | 13,619 |
| 2021-10-13 | 8.20 | 8.20 | 8.00 | 8.00 | 5,561 |
| 2021-10-12 | 8.20 | 8.20 | 7.86 | 8.00 | 36,811 |
| 2021-10-11 | 7.66 | 8.00 | 7.50 | 8.00 | 168,831 |
| 2021-10-08 | 7.70 | 7.70 | 7.54 | 7.58 | 3,388 |
| 2021-10-07 | 7.80 | 7.80 | 7.50 | 7.50 | 4,827 |
| 2021-10-06 | 7.50 | 7.50 | 7.40 | 7.50 | 166,649 |
| 2021-10-05 | 7.38 | 7.38 | 7.36 | 7.36 | 332 |
| 2021-10-04 | 7.36 | 7.50 | 7.26 | 7.34 | 107,313 |
| 2021-10-01 | 7.38 | 7.38 | 7.22 | 7.22 | 24,457 |
| 2021-09-30 | 7.40 | 7.40 | 7.20 | 7.38 | 33,977 |
| 2021-09-29 | 7.40 | 7.40 | 7.08 | 7.16 | 46,995 |
| 2021-09-28 | 7.20 | 7.30 | 7.06 | 7.20 | 76,096 |
| 2021-09-27 | 7.00 | 7.08 | 6.96 | 6.96 | 2,523 |
| 2021-09-24 | 7.40 | 7.40 | 6.96 | 6.96 | 4,508 |
| 2021-09-23 | 7.20 | 7.20 | 6.88 | 7.10 | 58,240 |
| 2021-09-22 | 6.92 | 6.94 | 6.82 | 6.82 | 43,101 |
| 2021-09-21 | 6.98 | 7.00 | 6.86 | 6.92 | 150,669 |
| 2021-09-20 | 7.00 | 7.02 | 6.90 | 7.00 | 155,421 |
| 2021-09-17 | 6.98 | 7.06 | 6.98 | 7.00 | 9,505 |
| 2021-09-16 | 7.20 | 7.20 | 6.86 | 6.88 | 11,396 |
| 2021-09-15 | 7.00 | 7.06 | 7.00 | 7.02 | 28,575 |
| 2021-09-14 | 6.94 | 7.06 | 6.92 | 6.92 | 24,204 |
| 2021-09-13 | 6.70 | 7.04 | 6.70 | 6.88 | 54,167 |
| 2021-09-10 | 6.60 | 6.96 | 6.60 | 6.60 | 32,968 |
| 2021-09-09 | 5.96 | 6.54 | 5.96 | 6.46 | 208,203 |
| 2021-09-08 | 5.94 | 5.96 | 5.90 | 5.90 | 15,997 |
| 2021-09-07 | 5.90 | 5.92 | 5.82 | 5.88 | 11,255 |
| 2021-09-06 | 6.00 | 6.04 | 5.84 | 5.90 | 8,881 |
| 2021-09-03 | 5.88 | 6.06 | 5.88 | 6.00 | 29,934 |
| 2021-09-02 | 5.70 | 5.90 | 5.68 | 5.90 | 56,206 |
| 2021-09-01 | 5.68 | 5.68 | 5.68 | 5.68 | 2,713 |
| 2021-08-31 | 5.62 | 5.66 | 5.62 | 5.62 | 133,185 |
| 2021-08-30 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| 2021-08-27 | 5.60 | 5.62 | 5.54 | 5.62 | 19,592 |
| 2021-08-26 | 5.62 | 5.62 | 5.60 | 5.60 | 2,100 |
| 2021-08-25 | 5.58 | 5.60 | 5.50 | 5.58 | 29,251 |
| 2021-08-24 | 5.46 | 5.56 | 5.46 | 5.50 | 40,578 |
| 2021-08-23 | 5.40 | 5.48 | 5.40 | 5.48 | 19,751 |
| 2021-08-20 | 5.50 | 5.58 | 5.50 | 5.58 | 11,899 |
| 2021-08-19 | 5.60 | 5.60 | 5.30 | 5.50 | 4,440 |
| 2021-08-18 | 5.54 | 5.60 | 5.50 | 5.60 | 3,490 |
| 2021-08-17 | 5.66 | 5.66 | 5.52 | 5.62 | 2,693 |
| 2021-08-16 | 5.66 | 5.70 | 5.44 | 5.44 | 25,031 |
| 2021-08-13 | 5.70 | 5.70 | 5.64 | 5.68 | 2,186 |
| 2021-08-12 | 5.72 | 5.72 | 5.66 | 5.66 | 1,548 |
| 2021-08-11 | 5.66 | 5.66 | 5.66 | 5.66 | 5,425 |
| 2021-08-10 | 5.66 | 5.66 | 5.44 | 5.50 | 5,322 |
| 2021-08-09 | 5.66 | 5.66 | 5.54 | 5.54 | 7,238 |
| 2021-08-06 | 5.68 | 5.68 | 5.52 | 5.56 | 7,089 |
| 2021-08-05 | 5.56 | 5.68 | 5.56 | 5.68 | 27 |
| 2021-08-04 | 5.42 | 5.66 | 5.42 | 5.64 | 21,956 |
| 2021-08-03 | 5.64 | 5.66 | 5.54 | 5.66 | 52,397 |
| 2021-08-02 | 5.60 | 5.64 | 5.60 | 5.64 | 7,123 |
| 2021-07-30 | 5.70 | 5.70 | 5.30 | 5.42 | 458,700 |
| 2021-07-29 | 5.30 | 5.32 | 5.30 | 5.32 | 8,334 |
| 2021-07-28 | 5.40 | 5.40 | 5.26 | 5.26 | 1,800 |
| 2021-07-27 | 5.66 | 5.66 | 5.24 | 5.30 | 19,797 |
| 2021-07-26 | 5.74 | 5.74 | 5.36 | 5.36 | 8,671 |
| 2021-07-23 | 5.72 | 5.72 | 5.30 | 5.30 | 51,005 |
| 2021-07-22 | 5.78 | 5.78 | 5.50 | 5.50 | 24,334 |
| 2021-07-21 | 5.74 | 5.74 | 5.46 | 5.48 | 15,679 |
| 2021-07-20 | 6.04 | 6.04 | 5.62 | 5.66 | 2,790 |
| 2021-07-19 | 5.60 | 5.64 | 5.42 | 5.42 | 25,325 |
| 2021-07-16 | 5.40 | 5.64 | 5.40 | 5.58 | 147,838 |
| 2021-07-15 | 5.40 | 5.42 | 5.40 | 5.42 | 24,400 |
| 2021-07-14 | 5.54 | 5.54 | 5.42 | 5.42 | 2,540 |
| 2021-07-13 | 5.36 | 5.60 | 5.36 | 5.40 | 26,623 |
| 2021-07-12 | 5.56 | 5.56 | 5.56 | 5.56 | 673 |
| 2021-07-09 | 5.66 | 5.66 | 5.60 | 5.60 | 6,285 |
| 2021-07-08 | 5.70 | 5.70 | 5.56 | 5.56 | 15,998 |
| 2021-07-07 | 5.86 | 5.86 | 5.60 | 5.66 | 21,947 |
| 2021-07-06 | 5.70 | 5.70 | 5.58 | 5.64 | 11,960 |
| 2021-07-05 | 5.66 | 5.66 | 5.58 | 5.64 | 22,093 |
| 2021-07-02 | 5.80 | 5.80 | 5.80 | 5.80 | 0 |
| 2021-07-01 | 5.80 | 5.80 | 5.80 | 5.80 | 3,000 |
| 2021-06-30 | 5.70 | 5.76 | 5.62 | 5.70 | 18,784 |
| 2021-06-29 | 5.90 | 5.90 | 5.80 | 5.80 | 11,336 |
| 2021-06-28 | 6.06 | 6.06 | 6.04 | 6.04 | 9,812 |
| 2021-06-25 | 6.36 | 6.36 | 6.06 | 6.06 | 5,390 |
| 2021-06-24 | 6.36 | 6.36 | 6.10 | 6.10 | 370 |
| 2021-06-23 | 6.14 | 6.14 | 6.14 | 6.14 | 55,003 |
| 2021-06-22 | 6.30 | 6.30 | 6.10 | 6.16 | 6,942 |
| 2021-06-21 | 6.30 | 6.30 | 6.02 | 6.06 | 43,220 |
| 2021-06-18 | 6.18 | 6.18 | 6.14 | 6.14 | 59,629 |
| 2021-06-17 | 6.28 | 6.30 | 6.16 | 6.16 | 12,532 |
| 2021-06-16 | 6.30 | 6.30 | 6.16 | 6.16 | 56,797 |
| 2021-06-15 | 6.22 | 6.24 | 6.06 | 6.06 | 5,368 |
| 2021-06-14 | 5.98 | 6.30 | 5.98 | 6.04 | 150,279 |
| 2021-06-11 | 5.98 | 5.98 | 5.90 | 5.94 | 10,538 |
| 2021-06-10 | 5.98 | 5.98 | 5.78 | 5.88 | 9,201 |
| 2021-06-09 | 5.74 | 5.78 | 5.74 | 5.76 | 7,296 |
| 2021-06-08 | 5.74 | 5.76 | 5.70 | 5.74 | 39,409 |
| 2021-06-07 | 5.76 | 5.76 | 5.64 | 5.70 | 5,012 |
| 2021-06-04 | 5.40 | 5.72 | 5.40 | 5.62 | 12,494 |
| 2021-06-03 | 5.38 | 5.40 | 5.38 | 5.38 | 5,997 |
| 2021-06-02 | 5.18 | 5.40 | 5.16 | 5.36 | 22,546 |
| 2021-06-01 | 5.08 | 5.10 | 5.04 | 5.10 | 12,454 |
| 2021-05-31 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
| 2021-05-28 | 5.00 | 5.06 | 4.92 | 5.02 | 17,461 |
| 2021-05-27 | 5.00 | 5.00 | 4.95 | 4.95 | 2,095 |
| 2021-05-26 | 4.99 | 5.06 | 4.85 | 4.85 | 113,371 |
| 2021-05-25 | 4.97 | 5.06 | 4.94 | 4.94 | 29,852 |
| 2021-05-24 | 4.91 | 5.02 | 4.80 | 4.80 | 69,351 |
| 2021-05-21 | 4.99 | 5.00 | 4.81 | 4.85 | 20,686 |
| 2021-05-20 | 4.78 | 4.81 | 4.73 | 4.74 | 50,109 |
| 2021-05-19 | 4.81 | 5.08 | 4.75 | 4.78 | 32,459 |
| 2021-05-18 | 4.85 | 4.86 | 4.80 | 4.82 | 32,945 |
| 2021-05-17 | 4.80 | 4.85 | 4.80 | 4.85 | 5,839 |
| 2021-05-14 | 4.82 | 4.89 | 4.82 | 4.82 | 4,793 |
| 2021-05-13 | 4.81 | 5.04 | 4.81 | 5.00 | 268 |
| 2021-05-12 | 5.10 | 5.10 | 4.73 | 4.73 | 449 |
| 2021-05-11 | 4.82 | 4.83 | 4.70 | 4.72 | 23,089 |
| 2021-05-10 | 4.84 | 4.92 | 4.68 | 4.72 | 63,751 |
| 2021-05-07 | 4.95 | 4.95 | 4.82 | 4.82 | 47,151 |
| 2021-05-06 | 4.96 | 4.96 | 4.90 | 4.90 | 2,633 |
| 2021-05-05 | 5.10 | 5.12 | 5.02 | 5.02 | 18,177 |
| 2021-05-04 | 5.10 | 5.12 | 5.08 | 5.10 | 18,802 |
| 2021-05-03 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
| 2021-04-30 | 5.12 | 5.12 | 5.10 | 5.10 | 26,781 |
| 2021-04-29 | 5.14 | 5.14 | 5.12 | 5.12 | 9,218 |
| 2021-04-28 | 5.12 | 5.12 | 5.10 | 5.10 | 7,535 |
| 2021-04-27 | 5.10 | 5.12 | 5.10 | 5.12 | 4,704 |
| 2021-04-26 | 5.02 | 5.02 | 4.99 | 5.00 | 11,281 |
| 2021-04-23 | 5.00 | 5.00 | 5.00 | 5.00 | 13,000 |
| 2021-04-22 | 5.00 | 5.00 | 5.00 | 5.00 | 52,050 |
| 2021-04-21 | 4.99 | 5.00 | 4.99 | 5.00 | 17,582 |
| 2021-04-20 | 5.16 | 5.16 | 4.96 | 4.99 | 55,293 |
| 2021-04-19 | 5.08 | 5.16 | 5.08 | 5.16 | 11,361 |
| 2021-04-16 | 5.20 | 5.20 | 5.12 | 5.12 | 26,273 |
| 2021-04-15 | 5.08 | 5.08 | 5.08 | 5.08 | 14,382 |
| 2021-04-14 | 5.06 | 5.18 | 5.04 | 5.10 | 68,712 |
| 2021-04-13 | 5.10 | 5.16 | 5.08 | 5.08 | 113,526 |
| 2021-04-12 | 5.34 | 5.34 | 5.10 | 5.20 | 31,182 |
| 2021-04-09 | 5.34 | 5.34 | 5.32 | 5.32 | 3,698 |
| 2021-04-08 | 5.38 | 5.40 | 5.36 | 5.36 | 5,174 |
| 2021-04-07 | 5.38 | 5.40 | 5.36 | 5.40 | 22,565 |
| 2021-04-06 | 5.40 | 5.40 | 5.36 | 5.38 | 8,482 |
| 2021-04-05 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2021-04-02 | 5.40 | 5.40 | 5.40 | 5.40 | 0 |
| 2021-04-01 | 5.48 | 5.50 | 5.36 | 5.40 | 50,801 |
| 2021-03-31 | 5.60 | 5.60 | 5.40 | 5.46 | 122,153 |
| 2021-03-30 | 5.70 | 5.70 | 5.54 | 5.54 | 17,589 |
| 2021-03-29 | 5.58 | 5.62 | 5.54 | 5.60 | 6,171 |
| 2021-03-26 | 5.66 | 5.66 | 5.54 | 5.54 | 7,970 |
| 2021-03-25 | 5.74 | 5.74 | 5.64 | 5.64 | 3,471 |
| 2021-03-24 | 5.56 | 5.90 | 5.56 | 5.80 | 28,271 |
| 2021-03-23 | 5.76 | 5.76 | 5.56 | 5.56 | 292 |
| 2021-03-22 | 5.80 | 5.80 | 5.56 | 5.56 | 88 |
| 2021-03-19 | 5.64 | 5.70 | 5.62 | 5.62 | 11,539 |
| 2021-03-18 | 5.60 | 5.80 | 5.50 | 5.50 | 42,056 |
| 2021-03-17 | 5.60 | 5.62 | 5.50 | 5.50 | 38,252 |
| 2021-03-16 | 5.62 | 5.62 | 5.56 | 5.56 | 160,914 |
| 2021-03-15 | 5.76 | 5.76 | 5.56 | 5.60 | 59,239 |
| 2021-03-12 | 5.92 | 6.12 | 5.78 | 5.78 | 2,394 |
| 2021-03-11 | 5.88 | 5.88 | 5.70 | 5.70 | 190 |
| 2021-03-10 | 5.74 | 5.74 | 5.68 | 5.70 | 27,620 |
| 2021-03-09 | 5.88 | 5.90 | 5.76 | 5.76 | 13,860 |
| 2021-03-08 | 5.82 | 5.84 | 5.80 | 5.80 | 5,119 |
| 2021-03-05 | 5.82 | 5.82 | 5.70 | 5.70 | 30,034 |
| 2021-03-04 | 5.82 | 5.82 | 5.80 | 5.80 | 11,128 |
| 2021-03-03 | 5.78 | 5.90 | 5.78 | 5.82 | 55,263 |
| 2021-03-02 | 5.80 | 5.80 | 5.78 | 5.78 | 54,906 |
| 2021-03-01 | 5.94 | 5.94 | 5.76 | 5.80 | 83,126 |
| 2021-02-26 | 5.86 | 5.86 | 5.86 | 5.86 | 654 |
| 2021-02-25 | 6.00 | 6.00 | 5.84 | 5.84 | 5,671 |
| 2021-02-24 | 5.90 | 5.94 | 5.90 | 5.90 | 35,800 |
| 2021-02-23 | 5.92 | 6.02 | 5.90 | 5.90 | 68,059 |
| 2021-02-22 | 6.04 | 6.04 | 5.90 | 5.92 | 8,726 |
| 2021-02-19 | 6.30 | 6.30 | 5.82 | 5.90 | 64,088 |
| 2021-02-18 | 5.92 | 6.20 | 5.92 | 6.04 | 15,136 |
| 2021-02-17 | 6.10 | 6.10 | 5.96 | 5.96 | 3,360 |
| 2021-02-16 | 6.04 | 6.04 | 6.00 | 6.00 | 8,008 |
| 2021-02-15 | 5.90 | 6.10 | 5.90 | 6.10 | 1,365 |
| 2021-02-12 | 5.92 | 5.92 | 5.92 | 5.92 | 50 |
| 2021-02-11 | 5.98 | 6.04 | 5.90 | 5.92 | 65,849 |
| 2021-02-10 | 5.98 | 6.08 | 5.92 | 5.98 | 130,345 |
| 2021-02-09 | 6.18 | 6.20 | 6.00 | 6.00 | 426,986 |
| 2021-02-08 | 6.14 | 6.14 | 6.00 | 6.12 | 5,735 |
| 2021-02-05 | 6.26 | 6.26 | 6.00 | 6.00 | 3,996 |
| 2021-02-04 | 6.02 | 6.02 | 5.70 | 5.80 | 150,589 |
| 2021-02-03 | 6.02 | 6.02 | 6.00 | 6.00 | 50,504 |
| 2021-02-02 | 6.00 | 6.26 | 6.00 | 6.26 | 1,533 |
| 2021-02-01 | 6.02 | 6.10 | 6.00 | 6.02 | 9,259 |
| 2021-01-29 | 6.02 | 6.08 | 6.00 | 6.00 | 57,221 |
| 2021-01-28 | 6.06 | 6.26 | 6.00 | 6.00 | 2,440 |
| 2021-01-27 | 6.28 | 6.28 | 6.10 | 6.10 | 2,550 |
| 2021-01-26 | 6.24 | 6.24 | 6.24 | 6.24 | 4 |
| 2021-01-25 | 6.12 | 6.26 | 6.06 | 6.26 | 53,599 |
| 2021-01-22 | 6.28 | 6.28 | 6.24 | 6.26 | 1,950 |
| 2021-01-21 | 6.30 | 6.30 | 6.24 | 6.24 | 1,192 |
| 2021-01-20 | 6.24 | 6.24 | 6.24 | 6.24 | 14,000 |
| 2021-01-19 | 6.30 | 6.30 | 6.10 | 6.24 | 3,804 |
| 2021-01-18 | 6.14 | 6.14 | 6.10 | 6.10 | 50,000 |
| 2021-01-15 | 6.34 | 6.34 | 6.10 | 6.10 | 26,241 |
| 2021-01-14 | 6.36 | 6.46 | 6.20 | 6.30 | 57,342 |
| 2021-01-13 | 6.16 | 6.36 | 6.02 | 6.30 | 11,207 |
| 2021-01-12 | 6.16 | 6.16 | 6.00 | 6.00 | 411 |
| 2021-01-11 | 5.90 | 6.02 | 5.90 | 6.02 | 120,981 |
| 2021-01-08 | 6.00 | 6.00 | 5.80 | 5.92 | 93,229 |
| 2021-01-07 | 5.92 | 6.28 | 5.92 | 5.96 | 1,513 |
| 2021-01-06 | 5.94 | 6.06 | 5.94 | 5.98 | 9,208 |
| 2021-01-05 | 6.02 | 6.06 | 5.94 | 6.04 | 11,005 |
| 2021-01-04 | 6.02 | 6.04 | 5.94 | 5.94 | 7,695 |
| 2021-01-01 | 6.02 | 6.02 | 6.02 | 6.02 | 0 |
| 2020-12-31 | 6.02 | 6.02 | 6.02 | 6.02 | 0 |
| 2020-12-30 | 6.14 | 6.14 | 6.02 | 6.02 | 112 |
| 2020-12-29 | 6.02 | 6.14 | 6.00 | 6.04 | 22,789 |
| 2020-12-28 | 5.94 | 5.94 | 5.94 | 5.94 | 0 |
| 2020-12-25 | 5.94 | 5.94 | 5.94 | 5.94 | 0 |
| 2020-12-24 | 5.94 | 5.94 | 5.94 | 5.94 | 82 |
| 2020-12-23 | 5.96 | 5.96 | 5.82 | 5.96 | 10,963 |
| 2020-12-22 | 5.92 | 6.00 | 5.82 | 5.82 | 7,770 |
| 2020-12-21 | 6.22 | 6.22 | 5.72 | 5.90 | 2,345 |
| 2020-12-18 | 5.98 | 6.18 | 5.96 | 6.18 | 116,796 |
| 2020-12-17 | 5.84 | 5.90 | 5.82 | 5.82 | 66,692 |
| 2020-12-16 | 5.96 | 5.96 | 5.82 | 5.82 | 383 |
| 2020-12-15 | 5.86 | 5.88 | 5.72 | 5.88 | 10,512 |
| 2020-12-14 | 5.82 | 5.82 | 5.74 | 5.80 | 128,841 |
| 2020-12-11 | 5.88 | 6.00 | 5.76 | 5.80 | 55,474 |
| 2020-12-10 | 6.04 | 6.04 | 5.82 | 5.88 | 13,018 |
| 2020-12-09 | 5.98 | 5.98 | 5.94 | 5.96 | 503,805 |
| 2020-12-08 | 6.04 | 6.04 | 6.00 | 6.00 | 15,552 |
| 2020-12-07 | 6.06 | 6.06 | 6.00 | 6.00 | 1,714 |
| 2020-12-04 | 6.14 | 6.14 | 6.00 | 6.06 | 1,904 |
| 2020-12-03 | 5.98 | 6.00 | 5.98 | 6.00 | 40,133 |
| 2020-12-02 | 6.10 | 6.10 | 5.96 | 6.06 | 6,220 |
| 2020-12-01 | 6.10 | 6.10 | 6.10 | 6.10 | 2,500 |
| 2020-11-30 | 6.12 | 6.12 | 5.98 | 6.10 | 7,148 |
| 2020-11-27 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
| 2020-11-26 | 6.20 | 6.20 | 6.20 | 6.20 | 0 |
| 2020-11-25 | 6.42 | 6.42 | 6.20 | 6.20 | 330 |
| 2020-11-24 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
| 2020-11-23 | 6.10 | 6.10 | 6.10 | 6.10 | 4 |
| 2020-11-20 | 6.36 | 6.50 | 6.30 | 6.50 | 7,472 |
| 2020-11-19 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
| 2020-11-18 | 5.98 | 6.00 | 5.98 | 6.00 | 17,266 |
| 2020-11-17 | 5.90 | 5.90 | 5.74 | 5.74 | 218 |
| 2020-11-16 | 5.98 | 5.98 | 5.98 | 5.98 | 50 |
| 2020-11-13 | 6.02 | 6.10 | 5.50 | 6.00 | 24,340 |
| 2020-11-12 | 6.14 | 6.14 | 6.08 | 6.08 | 449 |
| 2020-11-11 | 6.58 | 6.58 | 6.10 | 6.10 | 2,247 |
| 2020-11-10 | 5.80 | 6.08 | 5.80 | 6.06 | 2,306 |
| 2020-11-09 | 5.60 | 5.74 | 5.60 | 5.74 | 17,258 |
| 2020-11-06 | 5.54 | 5.54 | 5.54 | 5.54 | 5,344 |
| 2020-11-05 | 5.54 | 5.56 | 5.54 | 5.54 | 4,720 |
| 2020-11-04 | 5.72 | 5.74 | 5.72 | 5.74 | 201 |
| 2020-11-03 | 5.60 | 5.60 | 5.60 | 5.60 | 11,550 |
| 2020-11-02 | 5.54 | 5.60 | 5.50 | 5.50 | 24,586 |
| 2020-10-30 | 5.56 | 5.56 | 5.50 | 5.50 | 53,311 |
| 2020-10-29 | 5.70 | 5.70 | 5.60 | 5.60 | 15,122 |
| 2020-10-28 | 5.74 | 5.74 | 5.66 | 5.72 | 8,537 |
| 2020-10-27 | 5.72 | 5.90 | 5.70 | 5.70 | 9,205 |
| 2020-10-26 | 5.86 | 5.86 | 5.86 | 5.86 | 0 |
| 2020-10-23 | 5.80 | 5.86 | 5.80 | 5.86 | 112,484 |
| 2020-10-22 | 5.68 | 5.80 | 5.66 | 5.80 | 13,900 |
| 2020-10-21 | 5.68 | 5.68 | 5.66 | 5.68 | 185,119 |
| 2020-10-20 | 5.70 | 5.70 | 5.70 | 5.70 | 115,107 |
| 2020-10-16 | 5.62 | 5.80 | 5.54 | 5.80 | 17,983 |
| 2020-10-15 | 5.78 | 5.80 | 5.70 | 5.78 | 9,926 |
| 2020-10-14 | 5.60 | 6.02 | 5.60 | 5.92 | 7,829 |
| 2020-10-13 | 5.60 | 5.70 | 5.56 | 5.70 | 78,599 |
| 2020-10-12 | 5.60 | 5.60 | 5.60 | 5.60 | 0 |
| 2020-10-09 | 5.70 | 5.70 | 5.58 | 5.60 | 18,250 |
| 2020-10-08 | 5.46 | 5.60 | 5.44 | 5.56 | 23,455 |
| 2020-10-07 | 5.40 | 5.50 | 5.40 | 5.40 | 16,105 |
| 2020-10-06 | 5.34 | 5.38 | 5.32 | 5.32 | 4,012 |
| 2020-10-05 | 5.48 | 5.48 | 5.36 | 5.38 | 6,643 |
| 2020-10-02 | 5.50 | 5.50 | 5.40 | 5.50 | 1,895 |
| 2020-10-01 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
| 2020-09-30 | 5.50 | 5.56 | 5.42 | 5.42 | 16,183 |
| 2020-09-29 | 5.80 | 5.80 | 5.34 | 5.50 | 14,044 |
| 2020-09-28 | 5.56 | 5.56 | 5.22 | 5.28 | 172,994 |
| 2020-09-25 | 5.32 | 5.32 | 5.32 | 5.32 | 428 |
| 2020-09-24 | 5.32 | 5.40 | 5.32 | 5.40 | 41,377 |
| 2020-09-23 | 5.34 | 5.60 | 5.28 | 5.40 | 408,485 |
| 2020-09-22 | 5.30 | 5.40 | 5.24 | 5.26 | 98,594 |
| 2020-09-21 | 5.20 | 5.20 | 5.14 | 5.14 | 12,281 |
| 2020-09-18 | 5.28 | 5.28 | 5.20 | 5.20 | 1,331,752 |
| 2020-09-17 | 5.34 | 5.34 | 5.28 | 5.28 | 24,278 |
| 2020-09-16 | 5.30 | 5.34 | 5.30 | 5.34 | 550 |
| 2020-09-15 | 5.50 | 5.50 | 5.36 | 5.36 | 880 |
| 2020-09-14 | 5.44 | 5.44 | 5.34 | 5.34 | 231,404 |
| 2020-09-11 | 5.50 | 5.50 | 5.44 | 5.44 | 41,307 |
| 2020-09-10 | 5.50 | 5.50 | 5.48 | 5.56 | 61,700 |
| 2020-09-09 | 5.48 | 5.50 | 5.48 | 5.56 | 2,800 |
| 2020-09-08 | 5.50 | 5.76 | 5.50 | 5.55 | 1,008 |
| 2020-09-07 | 5.46 | 5.46 | 5.46 | 5.53 | 23,187 |
| 2020-09-04 | 5.48 | 5.48 | 5.48 | 5.63 | 8,000 |
| 2020-09-03 | 5.50 | 5.50 | 5.50 | 5.51 | 271 |
| 2020-09-02 | 5.78 | 5.78 | 5.56 | 5.57 | 2,905 |
| 2020-09-01 | 5.78 | 5.78 | 5.44 | 5.59 | 11,795 |
| 2020-08-28 | 5.42 | 5.64 | 5.36 | 5.41 | 20,801 |
| 2020-08-27 | 5.44 | 5.90 | 5.44 | 5.53 | 32,193 |
| 2020-08-26 | 5.60 | 5.64 | 5.40 | 5.70 | 96,439 |
| 2020-08-25 | 5.68 | 5.68 | 5.28 | 5.52 | 114,234 |
| 2020-08-24 | 5.62 | 5.68 | 5.62 | 5.89 | 2,909 |
| 2020-08-21 | 5.76 | 5.98 | 5.76 | 5.81 | 175 |
| 2020-08-20 | 5.56 | 6.00 | 5.56 | 5.70 | 4,319 |
| 2020-08-19 | 5.56 | 5.70 | 5.56 | 5.82 | 6,316 |
| 2020-08-18 | 5.70 | 5.72 | 5.60 | 5.69 | 32,587 |
| 2020-08-17 | 5.72 | 6.20 | 5.68 | 5.81 | 5,224 |
| 2020-08-14 | 5.78 | 5.78 | 5.72 | 5.95 | 4,782 |
| 2020-08-13 | 5.82 | 6.02 | 5.78 | 5.77 | 26,541 |
| 2020-08-12 | 5.90 | 6.18 | 5.90 | 6.01 | 506 |
| 2020-08-11 | 5.88 | 5.88 | 5.88 | 6.01 | 1,000 |
| 2020-08-10 | 5.90 | 5.90 | 5.90 | 6.01 | 14,588 |
| 2020-08-07 | 5.82 | 5.82 | 5.82 | 6.04 | 5 |
| 2020-08-06 | 5.92 | 5.96 | 5.86 | 5.99 | 10,193 |
| 2020-08-05 | 6.30 | 6.30 | 5.92 | 6.07 | 91,855 |
| 2020-08-04 | 6.22 | 6.22 | 6.10 | 6.25 | 11,459 |
| 2020-08-03 | 6.20 | 6.20 | 6.20 | 6.33 | 4 |
| 2020-07-31 | 6.24 | 6.24 | 6.20 | 6.24 | 7,062 |
| 2020-07-30 | 6.30 | 6.30 | 6.26 | 6.28 | 10,401 |
| 2020-07-29 | 6.40 | 6.40 | 6.40 | 6.28 | 300 |
| 2020-07-28 | 6.46 | 6.46 | 6.26 | 6.38 | 7,302 |
| 2020-07-27 | 6.38 | 6.38 | 6.28 | 6.27 | 9,895 |
| 2020-07-24 | 6.30 | 6.30 | 6.30 | 6.40 | 1,522 |
| 2020-07-23 | 6.60 | 6.60 | 6.36 | 6.38 | 12,338 |
| 2020-07-22 | 6.30 | 6.50 | 6.30 | 6.35 | 1,539 |
| 2020-07-21 | 6.40 | 6.40 | 6.20 | 6.39 | 7,234 |
| 2020-07-20 | 6.40 | 6.45 | 6.40 | 6.45 | 0 |
| 2020-07-17 | 6.40 | 6.40 | 6.40 | 6.45 | 905 |
| 2020-07-16 | 6.40 | 6.52 | 6.40 | 6.45 | 18,561 |
| 2020-07-15 | 6.48 | 6.50 | 6.48 | 6.56 | 12,029 |
| 2020-07-14 | 6.64 | 6.64 | 6.64 | 6.43 | 1 |
| 2020-07-13 | 6.44 | 6.44 | 6.44 | 6.47 | 753 |
| 2020-07-10 | 6.52 | 6.60 | 6.40 | 6.51 | 8,228 |
| 2020-07-09 | 6.60 | 6.60 | 6.58 | 6.55 | 16,238 |
| 2020-07-08 | 6.48 | 6.48 | 6.47 | 6.47 | 0 |
| 2020-07-07 | 6.30 | 6.48 | 6.30 | 6.54 | 3,463 |
| 2020-07-06 | 6.66 | 6.66 | 6.30 | 6.41 | 29,430 |
| 2020-07-03 | 6.62 | 6.64 | 6.62 | 6.49 | 547 |
| 2020-07-02 | 6.48 | 6.48 | 6.26 | 6.32 | 2,611 |
| 2020-07-01 | 6.16 | 6.50 | 6.04 | 6.38 | 46,683 |
| 2020-06-30 | 6.28 | 6.30 | 6.20 | 6.17 | 39,193 |
| 2020-06-29 | 6.00 | 6.10 | 6.00 | 6.25 | 2,939 |
| 2020-06-26 | 6.20 | 6.38 | 6.20 | 6.10 | 13,600 |
| 2020-06-25 | 6.26 | 6.26 | 6.16 | 6.16 | 0 |
| 2020-06-24 | 6.26 | 6.26 | 6.18 | 6.18 | 0 |
| 2020-06-23 | 6.00 | 6.28 | 6.00 | 6.18 | 13,125 |
| 2020-06-22 | 6.14 | 6.16 | 5.92 | 6.13 | 28,658 |
| 2020-06-19 | 5.98 | 6.16 | 5.88 | 6.07 | 47,787 |
| 2020-06-18 | 6.00 | 6.16 | 6.00 | 6.04 | 48,410 |
| 2020-06-17 | 5.76 | 5.98 | 5.74 | 5.88 | 1,475 |
| 2020-06-16 | 5.70 | 5.88 | 5.70 | 5.88 | 381,388 |
| 2020-06-15 | 5.96 | 5.96 | 5.74 | 5.77 | 126,813 |
| 2020-06-12 | 5.80 | 5.80 | 5.80 | 5.83 | 46,125 |
| 2020-06-11 | 5.84 | 5.96 | 5.80 | 5.84 | 186,878 |
| 2020-06-10 | 5.90 | 5.94 | 5.90 | 5.88 | 2,185 |
| 2020-06-09 | 5.98 | 5.98 | 5.90 | 5.95 | 36,890 |
| 2020-06-08 | 5.98 | 5.98 | 5.92 | 5.97 | 2,488 |
| 2020-06-05 | 6.00 | 6.00 | 5.76 | 5.99 | 34,769 |
| 2020-06-04 | 6.00 | 6.00 | 5.98 | 5.99 | 35,723 |
| 2020-06-03 | 6.08 | 6.08 | 6.04 | 5.98 | 308 |
| 2020-06-02 | 5.72 | 6.00 | 5.72 | 5.96 | 991 |
| 2020-06-01 | 6.30 | 6.30 | 5.90 | 5.96 | 47 |
| 2020-05-29 | 6.10 | 6.10 | 6.00 | 6.04 | 31,441 |
| 2020-05-28 | 6.10 | 6.10 | 5.90 | 6.04 | 40,508 |
| 2020-05-27 | 5.98 | 5.98 | 5.94 | 5.94 | 0 |
| 2020-05-26 | 6.26 | 6.26 | 5.98 | 5.94 | 63,739 |
| 2020-05-22 | 5.88 | 5.88 | 5.88 | 5.85 | 624 |
| 2020-05-21 | 5.96 | 5.96 | 5.96 | 5.85 | 40,450 |
| 2020-05-20 | 6.38 | 6.38 | 5.68 | 5.75 | 76,112 |
| 2020-05-19 | 5.70 | 5.80 | 5.70 | 5.75 | 81,779 |
| 2020-05-18 | 5.68 | 5.98 | 5.68 | 5.85 | 300,985 |
| 2020-05-15 | 5.68 | 5.80 | 5.64 | 5.87 | 6,236 |
| 2020-05-14 | 5.66 | 5.68 | 5.66 | 5.87 | 26,340 |
| 2020-05-13 | 5.80 | 5.80 | 5.70 | 5.72 | 1,077,665 |
| 2020-05-12 | 5.94 | 5.94 | 5.76 | 5.81 | 65,757 |
| 2020-05-11 | 5.96 | 6.00 | 5.96 | 5.88 | 2,423 |
| 2020-05-07 | 6.04 | 6.04 | 6.00 | 5.98 | 6,433 |
| 2020-05-06 | 6.12 | 6.12 | 6.10 | 6.03 | 754 |
| 2020-05-05 | 6.16 | 6.30 | 6.16 | 6.15 | 47 |
| 2020-05-04 | 6.10 | 6.10 | 5.98 | 6.05 | 537 |
| 2020-05-01 | 6.16 | 6.16 | 6.15 | 6.15 | 0 |
| 2020-04-30 | 6.36 | 6.36 | 6.18 | 6.15 | 5,073 |
| 2020-04-29 | 6.00 | 6.38 | 5.96 | 6.15 | 28,699 |
| 2020-04-28 | 5.80 | 5.80 | 5.76 | 5.87 | 16,690 |
| 2020-04-27 | 5.76 | 5.76 | 5.76 | 5.87 | 340 |
| 2020-04-24 | 5.60 | 5.90 | 5.60 | 5.73 | 31,580 |
| 2020-04-23 | 5.80 | 5.90 | 5.60 | 5.81 | 52,065 |
| 2020-04-22 | 5.78 | 5.86 | 5.62 | 5.75 | 27,817 |
| 2020-04-21 | 5.80 | 5.80 | 5.70 | 5.75 | 12,682 |
| 2020-04-20 | 5.92 | 6.00 | 5.70 | 5.73 | 131,003 |
| 2020-04-17 | 6.30 | 6.50 | 5.90 | 5.94 | 318,028 |
| 2020-04-16 | 6.30 | 6.32 | 6.30 | 6.24 | 1,254 |
| 2020-04-15 | 6.52 | 6.54 | 6.30 | 6.13 | 117,403 |
| 2020-04-14 | 6.38 | 6.40 | 6.28 | 6.35 | 151,546 |
| 2020-04-10 | 6.70 | 6.70 | 6.35 | 6.35 | 0 |
| 2020-04-09 | 6.70 | 6.70 | 6.30 | 6.35 | 41,637 |
| 2020-04-08 | 6.40 | 6.40 | 6.31 | 6.31 | 0 |
| 2020-04-07 | 6.48 | 6.48 | 6.28 | 6.18 | 1,759 |
| 2020-04-06 | 6.12 | 6.48 | 6.12 | 6.25 | 1,577 |
| 2020-04-03 | 6.00 | 6.00 | 6.00 | 5.98 | 216 |
| 2020-04-03 | 6.00 | 6.40 | 6.00 | 6.25 | 7,077 |
| 2020-04-02 | 5.98 | 5.98 | 5.98 | 5.98 | 197 |
| 2020-04-02 | 5.98 | 5.98 | 5.98 | 6.05 | 197 |
| 2020-04-01 | 5.88 | 6.24 | 5.88 | 6.00 | 23,756 |
| 2020-04-01 | 5.88 | 6.24 | 5.88 | 6.21 | 13,158 |
| 2020-03-31 | 6.10 | 6.12 | 6.00 | 6.00 | 4,529 |
| 2020-03-31 | 6.10 | 6.10 | 6.10 | 5.97 | 500 |
| 2020-03-30 | 6.10 | 6.16 | 5.94 | 6.00 | 12,993 |
| 2020-03-30 | 6.10 | 6.16 | 6.00 | 6.23 | 4,376 |
| 2020-03-28 | 6.38 | 6.38 | 6.38 | 6.38 | 0 |
| 2020-03-27 | 6.38 | 6.38 | 6.38 | 6.25 | 15 |
| 2020-03-26 | 6.36 | 6.50 | 6.36 | 6.15 | 5,995 |
| 2020-03-25 | 6.00 | 6.58 | 5.72 | 5.95 | 13,642 |
| 2020-03-24 | 5.60 | 5.60 | 5.60 | 5.60 | 4,991 |
| 2020-03-23 | 5.70 | 5.70 | 5.46 | 5.51 | 5,328 |
| 2020-03-20 | 5.50 | 5.70 | 5.50 | 5.63 | 1,256 |
| 2020-03-19 | 5.70 | 5.70 | 5.50 | 5.85 | 21,091 |
| 2020-03-18 | 5.60 | 5.74 | 5.58 | 6.59 | 1,456 |
| 2020-03-17 | 5.64 | 6.28 | 5.64 | 6.28 | 0 |
| 2020-03-16 | 5.82 | 5.82 | 5.64 | 6.42 | 7,798 |
| 2020-03-13 | 6.10 | 6.10 | 6.00 | 6.19 | 602 |
| 2020-03-12 | 6.02 | 6.30 | 6.02 | 6.61 | 3,296 |
| 2020-03-11 | 6.28 | 6.28 | 6.24 | 6.56 | 460 |
| 2020-03-10 | 6.14 | 7.00 | 6.14 | 6.10 | 5,323 |
| 2020-03-09 | 7.00 | 7.00 | 5.92 | 7.31 | 15,384 |
| 2020-03-06 | 7.50 | 7.50 | 7.22 | 7.31 | 5,476 |
| 2020-03-05 | 7.92 | 7.92 | 7.88 | 7.61 | 3,014 |
| 2020-03-04 | 7.78 | 7.78 | 7.78 | 7.54 | 5 |
| 2020-03-03 | 7.64 | 7.64 | 7.64 | 7.40 | 1,000 |
| 2020-03-02 | 7.24 | 7.70 | 7.24 | 7.29 | 3,214 |
| 2020-02-28 | 7.88 | 7.90 | 7.32 | 7.74 | 2,670 |
| 2020-02-27 | 7.60 | 7.60 | 7.58 | 8.03 | 900 |
| 2020-02-26 | 8.14 | 8.14 | 8.00 | 8.06 | 5,000 |
| 2020-02-25 | 8.06 | 8.06 | 8.00 | 8.11 | 1,457 |
| 2020-02-24 | 8.16 | 8.24 | 8.00 | 8.38 | 9,252 |
| 2020-02-21 | 8.10 | 8.20 | 8.10 | 8.38 | 36,260 |
| 2020-02-20 | 8.20 | 8.25 | 8.20 | 8.25 | 0 |
| 2020-02-19 | 8.30 | 8.40 | 8.20 | 8.25 | 7,778 |
| 2020-02-18 | 8.30 | 8.30 | 8.30 | 8.26 | 2,910 |
| 2020-02-17 | 8.42 | 8.42 | 8.40 | 8.54 | 604 |
| 2020-02-14 | 8.10 | 8.32 | 8.10 | 8.40 | 29,023 |
| 2020-02-13 | 8.00 | 8.28 | 8.00 | 8.05 | 70,151 |
| 2020-02-12 | 8.30 | 8.30 | 8.30 | 8.20 | 3,851 |
| 2020-02-11 | 8.30 | 8.30 | 8.30 | 8.19 | 5,000 |
| 2020-02-10 | 8.20 | 8.20 | 8.00 | 8.12 | 6,268 |
| 2020-02-07 | 8.30 | 8.30 | 8.30 | 8.17 | 967 |
| 2020-02-06 | 8.12 | 8.16 | 8.00 | 8.06 | 9,144 |
| 2020-02-05 | 8.38 | 8.38 | 8.30 | 8.20 | 955 |
| 2020-02-04 | 8.62 | 8.78 | 8.34 | 8.52 | 2,800 |
| 2020-02-03 | 8.60 | 8.78 | 8.60 | 8.64 | 102 |
| 2020-01-31 | 8.50 | 8.50 | 8.40 | 8.63 | 7,746 |
| 2020-01-30 | 8.84 | 8.84 | 8.48 | 8.63 | 1,010 |
| 2020-01-29 | 8.54 | 8.58 | 8.50 | 8.63 | 3,809 |
| 2020-01-28 | 8.60 | 8.60 | 8.54 | 8.59 | 2,638 |
| 2020-01-27 | 8.78 | 8.80 | 8.70 | 8.64 | 16,231 |
| 2020-01-24 | 8.76 | 8.76 | 8.64 | 8.69 | 15,097 |
| 2020-01-23 | 8.80 | 8.80 | 8.72 | 8.75 | 9,554 |
| 2020-01-22 | 9.08 | 9.08 | 8.78 | 8.79 | 13,222 |
| 2020-01-21 | 8.84 | 8.84 | 8.78 | 8.83 | 3,478 |
| 2020-01-20 | 9.00 | 9.00 | 8.80 | 8.78 | 34,486 |
| 2020-01-17 | 9.00 | 9.00 | 8.82 | 8.87 | 583 |
| 2020-01-16 | 9.00 | 9.00 | 8.90 | 8.89 | 23,993 |
| 2020-01-15 | 9.10 | 9.30 | 9.00 | 9.03 | 9,451 |
| 2020-01-14 | 9.10 | 9.10 | 9.10 | 9.07 | 1,000 |
| 2020-01-13 | 9.08 | 9.10 | 9.04 | 9.07 | 5,471 |
| 2020-01-10 | 9.10 | 9.10 | 9.06 | 9.08 | 2,092 |
| 2020-01-09 | 9.10 | 9.20 | 9.10 | 9.09 | 31,420 |
| 2020-01-08 | 9.12 | 9.12 | 9.10 | 9.09 | 5,783 |
| 2020-01-07 | 9.10 | 9.10 | 9.10 | 9.18 | 0 |
| 2020-01-06 | 9.30 | 9.30 | 8.82 | 9.16 | 1,273 |
| 2020-01-03 | 9.70 | 9.70 | 9.50 | 9.50 | 0 |
| 2020-01-02 | 9.70 | 9.70 | 9.50 | 9.50 | 0 |
| 2020-01-01 | 9.70 | 9.70 | 9.41 | 9.41 | 0 |
| 2019-12-31 | 9.70 | 9.70 | 9.58 | 9.41 | 4,357 |
| 2019-12-30 | 9.22 | 9.96 | 8.86 | 9.38 | 5,951 |
| 2019-12-27 | 9.10 | 9.10 | 9.10 | 8.96 | 55 |
| 2019-12-25 | 8.90 | 8.90 | 8.85 | 8.85 | 0 |
| 2019-12-24 | 8.90 | 8.90 | 8.82 | 8.85 | 981 |
| 2019-12-23 | 8.86 | 8.96 | 8.82 | 8.88 | 8,168 |
| 2019-12-20 | 9.00 | 9.00 | 9.00 | 8.90 | 540 |
| 2019-12-19 | 8.94 | 8.94 | 8.90 | 8.90 | 0 |
| 2019-12-18 | 8.82 | 8.94 | 8.80 | 8.88 | 28,210 |
| 2019-12-17 | 9.00 | 9.00 | 9.00 | 8.89 | 150 |
| 2019-12-16 | 9.04 | 9.04 | 9.00 | 8.89 | 53,241 |
| 2019-12-13 | 9.00 | 9.00 | 8.88 | 8.88 | 125 |
| 2019-12-12 | 9.10 | 9.10 | 9.00 | 8.87 | 3,786 |
| 2019-12-11 | 8.92 | 9.00 | 8.80 | 8.97 | 4,655 |
| 2019-12-10 | 8.92 | 8.92 | 8.92 | 8.94 | 250 |
| 2019-12-09 | 8.84 | 8.94 | 8.84 | 8.94 | 0 |
| 2019-12-06 | 8.98 | 8.98 | 8.98 | 8.90 | 2,139 |
| 2019-12-05 | 8.98 | 9.00 | 8.98 | 8.92 | 5,550 |
| 2019-12-04 | 8.98 | 8.98 | 8.98 | 8.92 | 200 |
| 2019-12-03 | 9.00 | 9.00 | 8.90 | 8.91 | 4,105 |
| 2019-12-02 | 8.94 | 8.94 | 8.94 | 8.97 | 1,548 |
| 2019-11-29 | 9.02 | 9.10 | 8.98 | 8.95 | 10,396 |
| 2019-11-28 | 8.84 | 9.10 | 8.84 | 9.10 | 0 |
| 2019-11-27 | 8.84 | 9.02 | 8.84 | 9.02 | 0 |
| 2019-11-26 | 9.14 | 9.30 | 8.84 | 9.08 | 38,881 |
| 2019-11-25 | 9.20 | 9.30 | 8.76 | 9.03 | 5,649 |
| 2019-11-22 | 8.82 | 8.82 | 8.82 | 9.06 | 15 |
| 2019-11-21 | 9.20 | 9.20 | 9.10 | 9.15 | 183,619 |
| 2019-11-20 | 9.20 | 9.20 | 9.10 | 9.16 | 14,154 |
| 2019-11-19 | 9.06 | 9.10 | 9.02 | 9.14 | 50,586 |
| 2019-11-18 | 9.02 | 9.04 | 9.00 | 9.13 | 1,464 |
| 2019-11-15 | 9.00 | 9.12 | 8.76 | 9.13 | 9,222 |
| 2019-11-14 | 8.80 | 8.88 | 8.78 | 8.84 | 8,606 |
| 2019-11-13 | 8.66 | 8.80 | 8.66 | 8.75 | 248,223 |
| 2019-11-12 | 8.66 | 8.66 | 8.66 | 8.74 | 202 |
| 2019-11-11 | 8.56 | 8.78 | 8.56 | 8.78 | 346 |
| 2019-11-08 | 8.56 | 8.74 | 8.56 | 8.74 | 0 |
| 2019-11-07 | 8.68 | 8.68 | 8.56 | 8.76 | 60,375 |
| 2019-11-06 | 8.54 | 8.62 | 8.54 | 8.62 | 15,237 |
| 2019-11-05 | 8.54 | 8.54 | 8.54 | 8.57 | 5,439 |
| 2019-11-04 | 8.54 | 8.56 | 8.50 | 8.52 | 5,750 |
| 2019-11-01 | 8.46 | 8.46 | 8.44 | 8.50 | 27,737 |
| 2019-10-31 | 8.48 | 8.48 | 8.46 | 8.47 | 11,245 |
| 2019-10-30 | 8.56 | 8.58 | 8.48 | 8.54 | 67,886 |
| 2019-10-29 | 8.62 | 8.64 | 8.50 | 8.54 | 30,656 |
| 2019-10-28 | 8.78 | 8.78 | 8.48 | 8.54 | 6,296 |
| 2019-10-25 | 8.60 | 8.60 | 8.48 | 8.51 | 17,786 |
| 2019-10-24 | 8.78 | 8.80 | 8.54 | 8.57 | 22,491 |
| 2019-10-23 | 9.00 | 9.00 | 8.60 | 8.65 | 81,688 |
| 2019-10-22 | 8.88 | 8.90 | 8.60 | 8.67 | 15,143 |
| 2019-10-21 | 9.00 | 9.00 | 8.60 | 8.76 | 7,912 |
| 2019-10-18 | 8.88 | 8.90 | 8.52 | 8.72 | 19,525 |
| 2019-10-17 | 8.88 | 8.88 | 8.52 | 8.62 | 4,512 |
| 2019-10-16 | 8.58 | 8.90 | 8.50 | 8.71 | 71,969 |
| 2019-10-15 | 8.42 | 8.60 | 8.40 | 8.49 | 10,638 |
| 2019-10-14 | 8.44 | 8.48 | 8.36 | 8.48 | 20,201 |
| 2019-10-11 | 8.66 | 8.66 | 8.44 | 8.55 | 3,762 |
| 2019-10-10 | 8.66 | 8.66 | 8.60 | 8.59 | 433 |
| 2019-10-09 | 8.50 | 8.72 | 8.42 | 8.59 | 70,235 |
| 2019-10-08 | 8.78 | 8.78 | 8.66 | 8.71 | 3,980 |
| 2019-10-07 | 8.78 | 8.78 | 8.50 | 8.58 | 19,724 |
| 2019-10-04 | 8.66 | 8.66 | 8.46 | 8.52 | 23,888 |
| 2019-10-03 | 8.76 | 8.76 | 8.66 | 8.75 | 117,581 |
| 2019-10-02 | 8.72 | 8.84 | 8.70 | 8.80 | 3,507 |
| 2019-10-01 | 8.76 | 8.78 | 8.52 | 8.69 | 302,130 |
| 2019-09-30 | 8.90 | 8.90 | 8.52 | 8.75 | 36,258 |
| 2019-09-27 | 8.68 | 9.00 | 8.52 | 8.67 | 99,455 |
| 2019-09-26 | 8.54 | 8.56 | 8.50 | 8.60 | 12,159 |
| 2019-09-25 | 8.66 | 8.76 | 8.52 | 8.56 | 42,305 |
| 2019-09-24 | 8.70 | 8.70 | 8.70 | 8.68 | 668,199 |
| 2019-09-23 | 8.68 | 8.78 | 8.68 | 8.72 | 5,035 |
| 2019-09-20 | 8.94 | 8.94 | 8.72 | 8.82 | 213 |
| 2019-09-19 | 8.66 | 8.76 | 8.66 | 8.71 | 152,422 |
| 2019-09-18 | 8.68 | 8.68 | 8.68 | 8.73 | 1,493 |
| 2019-09-17 | 8.64 | 8.74 | 8.64 | 8.72 | 91,814 |
| 2019-09-16 | 8.64 | 8.66 | 8.64 | 8.68 | 2,076 |
| 2019-09-13 | 8.70 | 8.70 | 8.56 | 8.70 | 44,561 |
| 2019-09-12 | 8.74 | 8.76 | 8.66 | 8.73 | 10,045 |
| 2019-09-11 | 8.80 | 8.82 | 8.70 | 8.75 | 4,071 |
| 2019-09-10 | 8.90 | 8.98 | 8.82 | 8.83 | 3,670 |
| 2019-09-09 | 9.10 | 9.10 | 9.00 | 9.01 | 2,582 |
| 2019-09-06 | 9.22 | 9.22 | 9.16 | 9.08 | 100,574 |
| 2019-09-05 | 9.18 | 9.40 | 8.90 | 9.07 | 76,045 |
| 2019-09-04 | 9.18 | 9.18 | 9.18 | 9.23 | 34 |
| 2019-09-03 | 9.20 | 9.20 | 8.94 | 9.19 | 3,795 |
| 2019-09-02 | 9.50 | 9.52 | 9.22 | 9.27 | 25,924 |
| 2019-08-30 | 9.58 | 9.58 | 9.48 | 9.42 | 5,920 |
| 2019-08-29 | 9.50 | 9.52 | 9.34 | 9.56 | 6,166 |
| 2019-08-28 | 9.54 | 9.54 | 9.50 | 9.56 | 5,021 |
| 2019-08-27 | 9.64 | 9.64 | 9.38 | 9.63 | 3,171 |
| 2019-08-23 | 9.78 | 9.79 | 9.78 | 9.79 | 0 |
| 2019-08-22 | 9.78 | 9.78 | 9.78 | 9.79 | 27,227 |
| 2019-08-21 | 9.78 | 9.78 | 9.72 | 9.72 | 0 |
| 2019-08-20 | 9.76 | 9.84 | 9.50 | 9.81 | 63,108 |
| 2019-08-19 | 9.84 | 9.92 | 9.84 | 9.92 | 0 |
| 2019-08-16 | 9.84 | 9.95 | 9.84 | 9.95 | 0 |
| 2019-08-15 | 9.84 | 10.00 | 9.84 | 10.00 | 0 |
| 2019-08-14 | 9.84 | 9.97 | 9.84 | 9.97 | 0 |
| 2019-08-13 | 9.84 | 9.95 | 9.84 | 9.95 | 0 |
| 2019-08-12 | 9.84 | 9.84 | 9.84 | 9.92 | 303 |
| 2019-08-09 | 9.62 | 9.92 | 9.60 | 9.95 | 15,055 |
| 2019-08-08 | 9.92 | 9.92 | 9.92 | 10.05 | 247 |
| 2019-08-07 | 9.92 | 10.15 | 9.90 | 10.04 | 24,184 |
| 2019-08-06 | 9.92 | 10.15 | 9.92 | 10.08 | 4 |
| 2019-08-05 | 10.00 | 10.00 | 10.00 | 9.97 | 1,005 |
| 2019-08-02 | 10.10 | 10.20 | 10.10 | 10.13 | 151,008 |
| 2019-08-01 | 10.00 | 10.20 | 9.96 | 10.10 | 359,289 |
| 2019-07-31 | 9.90 | 10.00 | 9.90 | 9.95 | 6,662 |
| 2019-07-30 | 10.15 | 10.35 | 9.90 | 10.06 | 20,672 |
| 2019-07-29 | 10.30 | 10.30 | 10.05 | 10.23 | 259,003 |
| 2019-07-26 | 10.15 | 10.25 | 10.10 | 10.12 | 300,068 |
| 2019-07-25 | 10.10 | 10.10 | 9.92 | 10.05 | 5,279 |
| 2019-07-24 | 9.98 | 10.00 | 9.98 | 10.05 | 3,823 |
| 2019-07-23 | 10.00 | 10.10 | 10.00 | 10.00 | 24,437 |
| 2019-07-22 | 10.20 | 10.20 | 10.00 | 10.05 | 161,401 |
| 2019-07-19 | 10.20 | 10.20 | 10.00 | 10.08 | 110,630 |
| 2019-07-18 | 10.10 | 10.10 | 10.10 | 10.25 | 114,512 |
| 2019-07-17 | 10.25 | 10.25 | 10.20 | 10.28 | 10,402 |
| 2019-07-16 | 10.20 | 10.35 | 10.20 | 10.38 | 800 |
| 2019-07-15 | 10.20 | 10.20 | 10.20 | 10.25 | 6,708 |
| 2019-07-12 | 10.30 | 10.30 | 10.30 | 10.23 | 20 |
| 2019-07-11 | 10.30 | 10.30 | 10.25 | 10.30 | 4,089 |
| 2019-07-10 | 10.20 | 10.35 | 10.20 | 10.23 | 33,488 |
| 2019-07-09 | 10.10 | 10.10 | 10.10 | 10.15 | 4,387 |
| 2019-07-08 | 10.10 | 10.10 | 10.10 | 10.15 | 1,204 |
| 2019-07-05 | 10.10 | 10.15 | 10.10 | 10.15 | 21,192 |
| 2019-07-04 | 10.10 | 10.15 | 10.10 | 10.13 | 11,060 |
| 2019-07-03 | 10.10 | 10.10 | 10.10 | 10.18 | 434 |
| 2019-07-02 | 10.00 | 10.00 | 10.00 | 10.05 | 22,221 |
| 2019-07-01 | 9.90 | 10.00 | 9.90 | 10.08 | 3,592 |
| 2019-06-28 | 10.20 | 10.25 | 10.10 | 10.13 | 11,040 |
| 2019-06-27 | 10.35 | 10.35 | 10.35 | 10.30 | 11,190 |
| 2019-06-26 | 10.30 | 10.35 | 10.25 | 10.28 | 30,245 |
| 2019-06-25 | 10.30 | 10.30 | 10.20 | 10.28 | 26,487 |
| 2019-06-24 | 10.30 | 10.45 | 10.20 | 10.30 | 24,670 |
| 2019-06-21 | 10.20 | 10.30 | 10.20 | 10.25 | 6,554 |
| 2019-06-20 | 10.15 | 10.15 | 10.15 | 10.25 | 440 |
| 2019-06-19 | 10.30 | 10.30 | 10.30 | 10.25 | 604 |
| 2019-06-18 | 10.30 | 10.30 | 10.30 | 10.38 | 5,511 |
| 2019-06-17 | 10.20 | 10.20 | 10.20 | 10.25 | 912 |
| 2019-06-14 | 10.20 | 10.20 | 10.20 | 10.25 | 492 |
| 2019-06-13 | 10.25 | 10.25 | 10.20 | 10.35 | 4,741 |
| 2019-06-12 | 10.20 | 10.40 | 10.20 | 10.33 | 6,168 |
| 2019-06-11 | 10.25 | 10.25 | 10.25 | 10.40 | 515 |
| 2019-06-10 | 9.90 | 10.20 | 9.90 | 10.20 | 2,158 |
| 2019-06-07 | 10.20 | 10.20 | 9.92 | 10.13 | 11,773 |
| 2019-06-06 | 10.20 | 10.20 | 10.10 | 10.08 | 185 |
| 2019-06-05 | 10.05 | 10.05 | 9.90 | 9.98 | 31,994 |
| 2019-06-04 | 10.10 | 10.10 | 10.00 | 10.02 | 5,088 |
| 2019-06-03 | 10.35 | 10.40 | 10.05 | 10.18 | 61,381 |
| 2019-05-31 | 10.35 | 10.70 | 10.35 | 10.53 | 87 |
| 2019-05-30 | 10.35 | 10.35 | 10.20 | 10.53 | 1,702 |
| 2019-05-29 | 10.25 | 10.25 | 10.25 | 10.28 | 923 |
| 2019-05-28 | 10.40 | 10.40 | 10.40 | 10.35 | 193,050 |
| 2019-05-24 | 10.05 | 10.45 | 10.05 | 10.40 | 12,585 |
| 2019-05-23 | 10.25 | 10.45 | 10.25 | 10.33 | 1,013 |
| 2019-05-22 | 10.25 | 10.25 | 10.25 | 10.40 | 15 |
| 2019-05-21 | 10.65 | 10.65 | 10.20 | 10.38 | 1,412 |
| 2019-05-20 | 10.25 | 10.25 | 10.25 | 10.45 | 11 |
| 2019-05-17 | 10.50 | 10.50 | 10.20 | 10.40 | 17,866 |
| 2019-05-16 | 10.50 | 10.50 | 10.50 | 10.60 | 106 |
| 2019-05-15 | 10.50 | 10.50 | 10.50 | 10.58 | 183 |
| 2019-05-14 | 10.45 | 10.45 | 10.45 | 10.58 | 16 |
| 2019-05-13 | 10.85 | 10.85 | 10.50 | 10.65 | 21,679 |
| 2019-05-10 | 10.70 | 10.70 | 10.45 | 10.53 | 25,723 |
| 2019-05-09 | 10.70 | 10.80 | 10.60 | 10.70 | 13,942 |
| 2019-05-08 | 10.70 | 10.70 | 10.70 | 10.75 | 4,501 |
| 2019-05-07 | 10.90 | 11.10 | 10.80 | 10.95 | 24,623 |
| 2019-05-03 | 11.20 | 11.20 | 11.20 | 11.13 | 22,334 |