Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-23 | 0.70 | 0.70 | 0.60 | 0.60 | 1,983,872 |
| 2025-01-22 | 0.70 | 0.70 | 0.60 | 0.60 | 1,983,872 |
| 2025-01-21 | 0.80 | 0.80 | 0.65 | 0.72 | 7,686,626 |
| 2025-01-20 | 0.70 | 0.70 | 0.70 | 0.78 | 956,358 |
| 2025-01-17 | 0.70 | 0.70 | 0.70 | 0.70 | 554,415 |
| 2025-01-16 | 0.88 | 0.88 | 0.88 | 0.86 | 4,195,247 |
| 2025-01-15 | 0.79 | 0.79 | 0.75 | 0.88 | 502,704 |
| 2025-01-14 | 0.80 | 0.80 | 0.72 | 0.88 | 247,341 |
| 2025-01-13 | 0.75 | 0.75 | 0.70 | 0.88 | 461,528 |
| 2025-01-10 | 0.75 | 0.80 | 0.70 | 0.77 | 2,008,196 |
| 2025-01-09 | 1.00 | 1.00 | 0.75 | 0.88 | 282,406 |
| 2025-01-08 | 0.75 | 0.75 | 0.75 | 0.88 | 344,350 |
| 2025-01-07 | 0.90 | 0.90 | 0.76 | 0.83 | 3,122,381 |
| 2025-01-06 | 0.79 | 0.79 | 0.71 | 0.73 | 6,917,869 |
| 2025-01-03 | 0.72 | 0.72 | 0.64 | 0.72 | 3,674,732 |
| 2025-01-02 | 0.62 | 0.62 | 0.62 | 0.86 | 147,619 |
| 2025-01-01 | 0.70 | 0.70 | 0.70 | 0.70 | 0 |
| 2024-12-31 | 0.71 | 0.75 | 0.70 | 0.70 | 4,980,947 |
| 2024-12-30 | 0.80 | 0.80 | 0.71 | 0.73 | 5,254,791 |
| 2024-12-27 | 0.91 | 0.91 | 0.80 | 0.89 | 2,025,245 |
| 2024-12-26 | 0.96 | 0.96 | 0.96 | 0.96 | 0 |
| 2024-12-25 | 0.96 | 0.96 | 0.96 | 0.96 | 0 |
| 2024-12-24 | 1.00 | 1.00 | 0.95 | 0.96 | 795,193 |
| 2024-12-23 | 1.50 | 1.50 | 0.70 | 0.92 | 13,777,475 |
| 2024-12-20 | 2.40 | 2.40 | 2.40 | 2.27 | 202,606 |
| 2024-12-19 | 2.38 | 2.38 | 2.38 | 2.66 | 21,009 |
| 2024-12-18 | 2.98 | 2.98 | 2.98 | 2.64 | 25,460 |
| 2024-12-17 | 3.00 | 3.00 | 3.00 | 3.00 | 101,612 |
| 2024-12-16 | 2.52 | 2.90 | 2.52 | 2.90 | 49,541 |
| 2024-12-13 | 2.52 | 2.70 | 2.52 | 2.70 | 124,481 |
| 2024-12-12 | 2.98 | 2.98 | 2.90 | 2.90 | 73,097 |
| 2024-12-11 | 2.38 | 3.00 | 2.38 | 3.00 | 626,829 |
| 2024-12-10 | 2.86 | 2.98 | 2.30 | 2.39 | 330,104 |
| 2024-12-09 | 3.00 | 3.00 | 2.20 | 2.60 | 1,199,377 |
| 2024-12-06 | 4.00 | 4.00 | 2.98 | 3.04 | 1,727,343 |
| 2024-12-05 | 4.40 | 5.35 | 4.40 | 5.35 | 3,835 |
| 2024-12-04 | 5.30 | 5.30 | 5.30 | 4.81 | 539 |
| 2024-12-03 | 5.30 | 5.30 | 5.30 | 5.30 | 15,193 |
| 2024-12-02 | 5.35 | 5.35 | 5.35 | 5.35 | 3,025 |
| 2024-11-29 | 5.35 | 5.35 | 5.35 | 5.35 | 3,836 |
| 2024-11-28 | 5.35 | 5.35 | 5.35 | 5.35 | 12,859 |
| 2024-11-27 | 5.35 | 5.35 | 5.35 | 5.35 | 2,766 |
| 2024-11-26 | 5.35 | 5.35 | 5.35 | 5.35 | 14,714 |
| 2024-11-25 | 5.35 | 5.35 | 5.35 | 5.35 | 3,416 |
| 2024-11-22 | 5.00 | 5.00 | 5.00 | 5.00 | 67,926 |
| 2024-11-21 | 5.00 | 5.00 | 4.02 | 4.82 | 24,374 |
| 2024-11-20 | 4.00 | 5.25 | 4.00 | 5.25 | 44,103 |
| 2024-11-19 | 5.35 | 5.35 | 5.35 | 5.35 | 6,410 |
| 2024-11-18 | 4.00 | 5.35 | 4.00 | 5.35 | 323,888 |
| 2024-11-15 | 4.42 | 4.75 | 4.42 | 4.75 | 13 |
| 2024-11-14 | 4.42 | 4.42 | 4.42 | 4.42 | 15,382 |
| 2024-11-13 | 5.50 | 5.50 | 5.50 | 5.50 | 25,014 |
| 2024-11-12 | 5.50 | 5.50 | 5.50 | 5.50 | 26,695 |
| 2024-11-11 | 4.60 | 5.40 | 4.60 | 5.40 | 71,189 |
| 2024-11-08 | 5.00 | 5.00 | 5.00 | 5.00 | 10,100 |
| 2024-11-07 | 4.60 | 5.00 | 4.50 | 5.00 | 97,820 |
| 2024-11-06 | 5.00 | 5.00 | 5.00 | 5.00 | 5,050 |
| 2024-11-05 | 5.00 | 5.00 | 5.00 | 5.00 | 160,050 |
| 2024-11-04 | 5.00 | 5.00 | 5.00 | 5.00 | 9,712 |
| 2024-11-01 | 5.00 | 5.00 | 5.00 | 5.00 | 13,154 |
| 2024-10-31 | 4.52 | 4.52 | 4.52 | 4.73 | 138,174 |
| 2024-10-30 | 5.00 | 5.00 | 5.00 | 5.00 | 9,829 |
| 2024-10-29 | 5.00 | 5.00 | 5.00 | 5.00 | 83,319 |
| 2024-10-28 | 4.52 | 5.00 | 4.52 | 5.00 | 5,747 |
| 2024-10-25 | 5.00 | 5.00 | 5.00 | 5.00 | 9,864 |
| 2024-10-24 | 4.52 | 5.00 | 4.52 | 5.00 | 11,687 |
| 2024-10-23 | 5.00 | 5.00 | 5.00 | 5.00 | 7,562 |
| 2024-10-22 | 4.52 | 5.00 | 4.52 | 5.00 | 19,448 |
| 2024-10-21 | 4.50 | 5.00 | 4.40 | 5.00 | 227,267 |
| 2024-10-18 | 5.00 | 5.00 | 5.00 | 5.00 | 5,737 |
| 2024-10-17 | 4.60 | 4.60 | 4.60 | 4.60 | 12,964 |
| 2024-10-16 | 4.50 | 4.50 | 4.10 | 4.50 | 755,029 |
| 2024-10-15 | 5.00 | 5.00 | 5.00 | 5.00 | 7,941 |
| 2024-10-14 | 5.00 | 5.00 | 5.00 | 5.00 | 11,622 |
| 2024-10-11 | 5.00 | 5.00 | 5.00 | 5.00 | 10,000 |
| 2024-10-10 | 5.00 | 5.00 | 5.00 | 5.00 | 10,000 |
| 2024-10-09 | 5.00 | 5.00 | 5.00 | 5.00 | 12,810 |
| 2024-10-08 | 5.00 | 5.00 | 5.00 | 5.00 | 17,726 |
| 2024-10-07 | 5.00 | 5.00 | 4.40 | 5.00 | 267,796 |
| 2024-10-04 | 4.50 | 5.00 | 4.50 | 5.00 | 152,014 |
| 2024-10-03 | 4.62 | 4.78 | 4.60 | 4.78 | 92,065 |
| 2024-10-02 | 4.50 | 4.90 | 4.50 | 4.90 | 170,981 |
| 2024-10-01 | 4.72 | 4.74 | 4.72 | 4.74 | 4,770 |
| 2024-09-30 | 4.50 | 4.50 | 4.50 | 4.72 | 341,538 |
| 2024-09-27 | 4.84 | 4.84 | 4.84 | 4.84 | 13,992 |
| 2024-09-26 | 4.80 | 4.80 | 4.74 | 4.74 | 0 |
| 2024-09-25 | 4.50 | 4.80 | 4.50 | 4.80 | 68,382 |
| 2024-09-24 | 4.76 | 4.80 | 4.76 | 4.80 | 50,063 |
| 2024-09-23 | 4.52 | 4.62 | 4.50 | 4.78 | 275,716 |
| 2024-09-20 | 4.86 | 4.86 | 4.86 | 4.86 | 26,029 |
| 2024-09-19 | 4.74 | 4.75 | 4.74 | 4.75 | 0 |
| 2024-09-18 | 4.66 | 4.74 | 4.66 | 4.74 | 10,000 |
| 2024-09-17 | 4.86 | 4.86 | 4.86 | 4.66 | 103,568 |
| 2024-09-16 | 4.74 | 4.75 | 4.74 | 4.75 | 0 |
| 2024-09-13 | 4.74 | 4.74 | 4.74 | 4.74 | 206 |
| 2024-09-12 | 4.80 | 4.84 | 4.70 | 4.74 | 479,247 |
| 2024-09-11 | 4.70 | 4.80 | 4.70 | 4.74 | 75,506 |
| 2024-09-10 | 4.55 | 4.74 | 4.55 | 4.74 | 0 |
| 2024-09-09 | 4.74 | 4.74 | 4.55 | 4.55 | 87,550 |
| 2024-09-06 | 4.61 | 4.74 | 4.61 | 4.74 | 602 |
| 2024-09-05 | 4.72 | 4.72 | 4.61 | 4.61 | 24,414 |
| 2024-09-04 | 4.50 | 4.50 | 4.50 | 4.72 | 27,936 |
| 2024-09-03 | 4.58 | 4.58 | 4.58 | 4.64 | 214,112 |
| 2024-09-02 | 4.52 | 4.94 | 4.32 | 4.72 | 360,508 |
| 2024-08-30 | 4.52 | 4.94 | 4.50 | 4.70 | 774,103 |
| 2024-08-29 | 4.10 | 4.40 | 4.10 | 4.63 | 614,167 |
| 2024-08-28 | 5.10 | 5.10 | 5.07 | 5.07 | 592 |
| 2024-08-27 | 5.08 | 5.10 | 5.08 | 5.10 | 1,716 |
| 2024-08-26 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
| 2024-08-23 | 5.07 | 5.08 | 5.07 | 5.08 | 888 |
| 2024-08-22 | 4.66 | 5.10 | 4.66 | 5.07 | 3,385 |
| 2024-08-21 | 5.45 | 5.45 | 4.60 | 4.83 | 78,568 |
| 2024-08-20 | 5.15 | 5.45 | 5.15 | 4.98 | 11,436 |
| 2024-08-19 | 4.50 | 4.60 | 4.50 | 4.72 | 334,003 |
| 2024-08-16 | 4.20 | 4.22 | 4.20 | 4.91 | 25,254 |
| 2024-08-15 | 4.98 | 4.98 | 4.98 | 4.59 | 4,966 |
| 2024-08-14 | 4.16 | 4.16 | 4.16 | 4.61 | 40,126 |
| 2024-08-13 | 4.01 | 4.25 | 4.01 | 4.25 | 15,637 |
| 2024-08-12 | 3.80 | 4.01 | 3.80 | 4.01 | 10,496 |
| 2024-08-09 | 3.80 | 3.80 | 3.80 | 3.80 | 19,229 |
| 2024-08-08 | 3.60 | 3.60 | 3.60 | 3.60 | 67,000 |
| 2024-08-07 | 4.50 | 4.50 | 4.50 | 4.50 | 27,240 |
| 2024-08-06 | 4.70 | 4.70 | 4.70 | 4.70 | 5,007 |
| 2024-08-05 | 4.26 | 4.26 | 4.26 | 4.75 | 109,216 |
| 2024-08-02 | 5.20 | 5.45 | 5.20 | 4.73 | 4,757 |
| 2024-08-01 | 5.00 | 5.00 | 4.48 | 4.75 | 129,113 |
| 2024-07-31 | 4.98 | 4.98 | 4.50 | 4.59 | 120,394 |
| 2024-07-30 | 4.08 | 4.86 | 4.08 | 4.84 | 315,414 |
| 2024-07-29 | 4.58 | 4.60 | 4.42 | 4.50 | 631,910 |
| 2024-07-26 | 4.85 | 4.85 | 4.69 | 4.69 | 1,300 |
| 2024-07-25 | 4.88 | 4.88 | 4.85 | 4.85 | 1,350 |
| 2024-07-24 | 4.88 | 4.88 | 4.88 | 4.88 | 9,124 |
| 2024-07-23 | 4.88 | 4.88 | 4.88 | 4.88 | 127 |
| 2024-07-22 | 4.89 | 4.89 | 4.88 | 4.88 | 16,921 |
| 2024-07-19 | 4.90 | 4.90 | 4.89 | 4.89 | 7,347 |
| 2024-07-18 | 4.93 | 4.93 | 4.90 | 4.90 | 1,724 |
| 2024-07-17 | 5.00 | 5.00 | 4.93 | 4.93 | 1,439 |
| 2024-07-16 | 5.00 | 5.00 | 5.00 | 5.00 | 2,235 |
| 2024-07-15 | 5.00 | 5.00 | 5.00 | 5.14 | 19,318 |
| 2024-07-12 | 4.90 | 5.00 | 4.60 | 5.00 | 333,733 |
| 2024-07-11 | 4.04 | 4.66 | 4.04 | 4.66 | 199,462 |
| 2024-07-10 | 5.15 | 5.15 | 4.00 | 4.04 | 1,321,498 |
| 2024-07-09 | 5.15 | 5.15 | 5.15 | 5.30 | 28,543 |
| 2024-07-08 | 5.20 | 5.21 | 5.20 | 5.21 | 50,025 |
| 2024-07-05 | 4.98 | 4.98 | 4.98 | 5.20 | 36,073 |
| 2024-07-04 | 4.75 | 4.84 | 4.75 | 4.84 | 535 |
| 2024-07-03 | 4.56 | 4.75 | 4.56 | 4.75 | 1,684 |
| 2024-07-02 | 3.99 | 4.56 | 3.99 | 4.56 | 122,917 |
| 2024-07-01 | 4.00 | 4.02 | 4.00 | 3.99 | 141,251 |
| 2024-06-28 | 3.98 | 4.18 | 3.98 | 4.18 | 26,698 |
| 2024-06-27 | 4.00 | 4.50 | 3.88 | 3.98 | 1,403,304 |
| 2024-06-26 | 5.25 | 5.28 | 5.25 | 5.28 | 12,240 |
| 2024-06-25 | 4.75 | 5.25 | 4.75 | 5.25 | 456 |
| 2024-06-24 | 5.05 | 5.05 | 4.75 | 4.75 | 22,884 |
| 2024-06-21 | 5.10 | 5.10 | 5.05 | 5.05 | 13,346 |
| 2024-06-20 | 5.23 | 5.23 | 5.10 | 5.10 | 805 |
| 2024-06-19 | 5.55 | 5.55 | 5.55 | 5.23 | 5,785 |
| 2024-06-18 | 5.10 | 5.10 | 5.05 | 5.05 | 20 |
| 2024-06-17 | 5.23 | 5.23 | 5.10 | 5.10 | 769 |
| 2024-06-14 | 5.48 | 5.48 | 5.23 | 5.23 | 0 |
| 2024-06-13 | 5.48 | 5.48 | 5.48 | 5.48 | 1,000 |
| 2024-06-12 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| 2024-06-11 | 5.48 | 5.48 | 5.48 | 5.48 | 26 |
| 2024-06-10 | 5.48 | 5.48 | 5.48 | 5.48 | 21,609 |
| 2024-06-07 | 5.43 | 5.48 | 5.43 | 5.48 | 6,645 |
| 2024-06-06 | 5.33 | 5.43 | 5.33 | 5.43 | 11,517 |
| 2024-06-05 | 5.15 | 5.15 | 5.15 | 5.33 | 168,484 |
| 2024-06-04 | 5.43 | 5.70 | 5.43 | 5.70 | 0 |
| 2024-06-03 | 5.30 | 5.43 | 5.30 | 5.43 | 0 |
| 2024-05-31 | 5.05 | 5.05 | 5.05 | 5.30 | 7,111 |
| 2024-05-30 | 5.25 | 5.38 | 5.25 | 5.38 | 56,829 |
| 2024-05-29 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2024-05-28 | 4.99 | 5.25 | 4.99 | 5.25 | 0 |
| 2024-05-27 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| 2024-05-24 | 5.05 | 5.05 | 4.98 | 4.99 | 271,280 |
| 2024-05-23 | 5.25 | 5.25 | 5.25 | 5.25 | 620 |
| 2024-05-22 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2024-05-21 | 5.45 | 5.45 | 5.45 | 5.25 | 30,000 |
| 2024-05-20 | 5.45 | 5.45 | 5.45 | 5.25 | 10,822 |
| 2024-05-17 | 5.25 | 5.25 | 5.23 | 5.23 | 38 |
| 2024-05-16 | 5.05 | 5.05 | 5.05 | 5.25 | 17,338 |
| 2024-05-15 | 5.20 | 5.25 | 5.00 | 5.00 | 573,592 |
| 2024-05-14 | 5.30 | 5.30 | 5.30 | 5.45 | 61,716 |
| 2024-05-13 | 5.50 | 5.50 | 5.50 | 5.50 | 7,693 |
| 2024-05-10 | 5.53 | 5.53 | 5.50 | 5.50 | 91,826 |
| 2024-05-09 | 5.30 | 5.30 | 5.30 | 5.53 | 7,673 |
| 2024-05-08 | 5.53 | 5.53 | 5.50 | 5.50 | 4,971 |
| 2024-05-07 | 5.53 | 5.53 | 5.53 | 5.53 | 45,080 |
| 2024-05-06 | 5.53 | 5.53 | 5.53 | 5.53 | 0 |
| 2024-05-03 | 5.53 | 5.53 | 5.53 | 5.53 | 2,749 |
| 2024-05-02 | 5.48 | 5.53 | 5.48 | 5.53 | 33,355 |
| 2024-05-01 | 5.45 | 5.48 | 5.45 | 5.48 | 16,930 |
| 2024-04-30 | 5.38 | 5.45 | 5.38 | 5.45 | 0 |
| 2024-04-29 | 5.25 | 5.38 | 5.25 | 5.38 | 100,000 |
| 2024-04-26 | 5.00 | 5.00 | 5.00 | 5.25 | 63,475 |
| 2024-04-25 | 5.25 | 5.38 | 5.25 | 5.38 | 91,647 |
| 2024-04-24 | 5.00 | 5.25 | 5.00 | 5.25 | 4,531 |
| 2024-04-23 | 5.00 | 5.00 | 5.00 | 5.00 | 27,382 |
| 2024-04-22 | 5.00 | 5.40 | 5.00 | 5.08 | 353,023 |
| 2024-04-19 | 5.00 | 5.00 | 5.00 | 5.03 | 200,000 |
| 2024-04-18 | 5.25 | 5.25 | 4.50 | 5.30 | 403,790 |
| 2024-04-17 | 5.60 | 5.60 | 5.60 | 5.60 | 0 |
| 2024-04-16 | 5.60 | 5.60 | 5.60 | 5.60 | 2,000 |
| 2024-04-15 | 5.63 | 5.63 | 5.60 | 5.60 | 36,818 |
| 2024-04-12 | 5.60 | 5.63 | 5.60 | 5.63 | 31 |
| 2024-04-11 | 5.60 | 5.60 | 5.60 | 5.60 | 0 |
| 2024-04-10 | 5.60 | 5.60 | 5.60 | 5.60 | 50,000 |
| 2024-04-09 | 5.60 | 5.60 | 5.60 | 5.60 | 8,338 |
| 2024-04-08 | 5.60 | 5.60 | 5.60 | 5.60 | 109,896 |
| 2024-04-05 | 5.50 | 5.60 | 5.50 | 5.60 | 28,831 |
| 2024-04-04 | 5.25 | 5.25 | 5.25 | 5.50 | 173,111 |
| 2024-04-03 | 5.53 | 5.58 | 5.53 | 5.58 | 216,598 |
| 2024-04-02 | 5.35 | 5.35 | 5.30 | 5.53 | 1,477,424 |
| 2024-04-01 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
| 2024-03-29 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
| 2024-03-28 | 5.65 | 5.65 | 5.20 | 5.35 | 808,271 |
| 2024-03-27 | 5.75 | 5.98 | 5.75 | 5.98 | 1,340 |
| 2024-03-26 | 5.55 | 5.55 | 5.55 | 5.75 | 98,933 |
| 2024-03-25 | 5.60 | 5.60 | 5.50 | 5.73 | 434,561 |
| 2024-03-22 | 5.75 | 5.80 | 5.75 | 5.73 | 303,154 |
| 2024-03-21 | 5.50 | 5.80 | 5.50 | 5.68 | 550,649 |
| 2024-03-20 | 5.85 | 5.85 | 5.85 | 5.68 | 141,573 |
| 2024-03-19 | 6.03 | 6.03 | 5.88 | 5.88 | 10,000 |
| 2024-03-18 | 6.20 | 6.20 | 6.20 | 6.03 | 45,197 |
| 2024-03-15 | 6.18 | 6.18 | 6.15 | 6.15 | 23 |
| 2024-03-14 | 5.93 | 6.18 | 5.93 | 6.18 | 41,487 |
| 2024-03-13 | 5.85 | 5.85 | 5.85 | 5.93 | 158,160 |
| 2024-03-12 | 5.85 | 5.85 | 5.85 | 6.13 | 876 |
| 2024-03-11 | 6.15 | 6.15 | 5.93 | 5.93 | 88,309 |
| 2024-03-08 | 5.90 | 6.15 | 5.90 | 6.15 | 69,873 |
| 2024-03-07 | 5.90 | 5.90 | 5.90 | 5.90 | 39,194 |
| 2024-03-06 | 5.80 | 6.00 | 5.80 | 5.90 | 68,627 |
| 2024-03-05 | 6.00 | 6.00 | 6.00 | 6.13 | 268,224 |
| 2024-03-04 | 6.00 | 6.00 | 6.00 | 6.23 | 49,485 |
| 2024-03-01 | 6.00 | 6.45 | 6.00 | 6.00 | 102,650 |
| 2024-02-29 | 5.73 | 5.88 | 5.73 | 5.88 | 860 |
| 2024-02-28 | 5.73 | 5.73 | 5.73 | 5.73 | 0 |
| 2024-02-27 | 5.75 | 5.75 | 5.73 | 5.73 | 21,074 |
| 2024-02-26 | 6.15 | 6.15 | 5.50 | 5.75 | 35,385 |
| 2024-02-23 | 5.50 | 5.70 | 5.50 | 5.68 | 126,860 |
| 2024-02-22 | 5.75 | 5.90 | 5.75 | 5.90 | 56 |
| 2024-02-21 | 5.73 | 5.75 | 5.73 | 5.75 | 0 |
| 2024-02-20 | 5.70 | 5.73 | 5.70 | 5.73 | 14,754 |
| 2024-02-19 | 5.90 | 5.90 | 5.70 | 5.70 | 11,877 |
| 2024-02-16 | 5.75 | 5.90 | 5.75 | 5.90 | 30,210 |
| 2024-02-15 | 6.10 | 6.10 | 5.75 | 5.75 | 211,226 |
| 2024-02-14 | 6.10 | 6.10 | 6.10 | 6.10 | 4,232 |
| 2024-02-13 | 6.10 | 6.10 | 6.10 | 6.10 | 3,267 |
| 2024-02-12 | 6.13 | 6.13 | 6.10 | 6.10 | 18,745 |
| 2024-02-09 | 5.80 | 5.80 | 5.80 | 6.13 | 192,605 |
| 2024-02-08 | 5.80 | 5.80 | 5.80 | 5.90 | 147,137 |
| 2024-02-07 | 6.03 | 6.03 | 6.00 | 6.00 | 7,092 |
| 2024-02-06 | 6.03 | 6.03 | 6.03 | 6.03 | 81,569 |
| 2024-02-05 | 6.03 | 6.03 | 6.03 | 6.03 | 0 |
| 2024-02-02 | 6.05 | 6.05 | 6.03 | 6.03 | 106,117 |
| 2024-02-01 | 5.90 | 6.05 | 5.90 | 6.05 | 4,649 |
| 2024-01-31 | 5.95 | 5.95 | 5.90 | 5.90 | 25,000 |
| 2024-01-30 | 6.40 | 6.45 | 6.40 | 5.95 | 79,159 |
| 2024-01-29 | 6.35 | 6.35 | 6.35 | 5.95 | 41,442 |
| 2024-01-26 | 5.80 | 5.80 | 5.80 | 5.80 | 37 |
| 2024-01-25 | 6.00 | 6.00 | 6.00 | 5.80 | 35,959 |
| 2024-01-24 | 5.50 | 5.50 | 5.50 | 5.50 | 47,398 |
| 2024-01-23 | 5.80 | 5.80 | 5.75 | 5.75 | 0 |
| 2024-01-22 | 5.80 | 5.80 | 5.80 | 5.80 | 865 |
| 2024-01-19 | 6.00 | 6.00 | 5.80 | 5.80 | 10,809 |
| 2024-01-18 | 5.85 | 6.00 | 5.85 | 6.00 | 0 |
| 2024-01-17 | 6.00 | 6.00 | 5.85 | 5.85 | 0 |
| 2024-01-16 | 5.50 | 5.50 | 5.50 | 6.00 | 198,447 |
| 2024-01-15 | 5.83 | 5.83 | 5.83 | 5.83 | 5,601 |
| 2024-01-12 | 5.60 | 5.60 | 5.60 | 5.83 | 232,660 |
| 2024-01-11 | 6.05 | 6.05 | 5.80 | 5.80 | 1,640 |
| 2024-01-10 | 5.65 | 5.65 | 5.60 | 6.05 | 148,542 |
| 2024-01-09 | 5.65 | 5.65 | 5.65 | 5.75 | 254,045 |
| 2024-01-08 | 6.03 | 6.03 | 5.83 | 5.83 | 630 |
| 2024-01-05 | 5.83 | 6.03 | 5.83 | 6.03 | 217,338 |
| 2024-01-04 | 5.83 | 5.83 | 5.83 | 5.83 | 23,472 |
| 2024-01-03 | 6.25 | 6.25 | 6.25 | 5.83 | 36,672 |
| 2024-01-02 | 5.65 | 5.65 | 5.65 | 6.08 | 632 |
| 2024-01-01 | 6.08 | 6.08 | 6.08 | 6.08 | 0 |
| 2023-12-29 | 6.08 | 6.08 | 6.08 | 6.08 | 0 |
| 2023-12-28 | 5.65 | 5.65 | 5.65 | 6.08 | 3,547 |
| 2023-12-27 | 5.83 | 6.08 | 5.83 | 6.08 | 11,212 |
| 2023-12-26 | 5.83 | 5.83 | 5.83 | 5.83 | 0 |
| 2023-12-25 | 5.83 | 5.83 | 5.83 | 5.83 | 0 |
| 2023-12-22 | 5.83 | 5.83 | 5.83 | 5.83 | 49 |
| 2023-12-21 | 6.08 | 6.08 | 5.83 | 5.83 | 88,479 |
| 2023-12-20 | 5.78 | 6.08 | 5.78 | 6.08 | 150,603 |
| 2023-12-19 | 6.00 | 6.00 | 5.78 | 5.78 | 17,877 |
| 2023-12-18 | 6.05 | 6.05 | 6.00 | 6.00 | 5,000 |
| 2023-12-15 | 5.78 | 6.05 | 5.78 | 6.05 | 240,708 |
| 2023-12-14 | 5.50 | 5.50 | 5.45 | 5.78 | 117,247 |
| 2023-12-13 | 5.50 | 5.50 | 5.50 | 5.68 | 462,331 |
| 2023-12-12 | 5.35 | 5.35 | 5.35 | 5.35 | 146,572 |
| 2023-12-11 | 5.30 | 5.30 | 5.30 | 5.25 | 207,253 |
| 2023-12-08 | 5.50 | 5.50 | 5.30 | 5.55 | 810,309 |
| 2023-12-07 | 5.65 | 5.65 | 5.50 | 5.70 | 416,458 |
| 2023-12-06 | 5.95 | 5.95 | 5.75 | 5.65 | 1,769,141 |
| 2023-12-05 | 6.45 | 6.45 | 5.50 | 6.03 | 4,896,862 |
| 2023-12-04 | 6.60 | 6.60 | 6.60 | 6.98 | 236,980 |
| 2023-12-01 | 7.00 | 7.00 | 6.40 | 6.70 | 586,359 |
| 2023-11-30 | 7.03 | 7.03 | 7.03 | 7.03 | 1,470 |
| 2023-11-29 | 6.55 | 6.55 | 6.55 | 7.03 | 115,504 |
| 2023-11-28 | 6.95 | 7.03 | 6.95 | 7.03 | 33,477 |
| 2023-11-27 | 7.00 | 7.00 | 6.95 | 6.95 | 38,958 |
| 2023-11-24 | 7.00 | 7.00 | 7.00 | 7.00 | 1,347 |
| 2023-11-23 | 7.00 | 7.00 | 7.00 | 7.00 | 0 |
| 2023-11-22 | 7.50 | 7.50 | 7.50 | 7.00 | 12,433 |
| 2023-11-21 | 6.65 | 6.83 | 6.65 | 6.83 | 268 |
| 2023-11-20 | 7.45 | 7.45 | 6.50 | 6.65 | 588,871 |
| 2023-11-17 | 7.03 | 7.03 | 7.03 | 7.03 | 277 |
| 2023-11-16 | 6.60 | 7.50 | 6.60 | 7.03 | 36,844 |
| 2023-11-15 | 6.60 | 7.00 | 6.50 | 7.03 | 1,302,575 |
| 2023-11-14 | 7.03 | 7.03 | 7.03 | 7.03 | 9,662 |
| 2023-11-13 | 7.03 | 7.03 | 7.03 | 7.03 | 380 |
| 2023-11-10 | 7.05 | 7.05 | 7.03 | 7.03 | 0 |
| 2023-11-09 | 6.60 | 6.60 | 6.60 | 7.05 | 85,877 |
| 2023-11-08 | 7.03 | 7.03 | 7.03 | 7.03 | 20 |
| 2023-11-07 | 7.03 | 7.03 | 7.03 | 7.03 | 682 |
| 2023-11-06 | 7.03 | 7.03 | 7.03 | 7.03 | 62,886 |
| 2023-11-03 | 7.03 | 7.03 | 7.03 | 7.03 | 16,137 |
| 2023-11-02 | 6.88 | 7.03 | 6.88 | 7.03 | 0 |
| 2023-11-01 | 7.00 | 7.00 | 6.88 | 6.88 | 0 |
| 2023-10-31 | 7.00 | 7.00 | 7.00 | 7.00 | 5,883 |
| 2023-10-30 | 6.78 | 6.78 | 6.78 | 6.78 | 5,880 |
| 2023-10-27 | 6.98 | 6.98 | 6.78 | 6.78 | 17,458 |
| 2023-10-26 | 6.73 | 6.98 | 6.73 | 6.98 | 450 |
| 2023-10-25 | 6.60 | 6.60 | 6.50 | 6.73 | 312,352 |
| 2023-10-24 | 6.85 | 6.90 | 6.85 | 7.03 | 224,744 |
| 2023-10-23 | 7.00 | 7.05 | 7.00 | 7.05 | 110,163 |
| 2023-10-20 | 7.08 | 7.23 | 7.08 | 7.23 | 20,091 |
| 2023-10-19 | 7.08 | 7.08 | 7.08 | 7.08 | 0 |
| 2023-10-18 | 7.00 | 7.08 | 7.00 | 7.08 | 107,508 |
| 2023-10-17 | 6.65 | 6.65 | 6.65 | 7.00 | 252,684 |
| 2023-10-16 | 7.08 | 7.08 | 7.05 | 7.05 | 159,418 |
| 2023-10-13 | 7.05 | 7.05 | 7.05 | 7.08 | 340,556 |
| 2023-10-12 | 7.00 | 7.05 | 7.00 | 7.05 | 72 |
| 2023-10-11 | 7.00 | 7.00 | 7.00 | 7.00 | 3,498 |
| 2023-10-10 | 7.00 | 7.00 | 7.00 | 7.00 | 4,161 |
| 2023-10-09 | 7.00 | 7.00 | 7.00 | 7.00 | 40,199 |
| 2023-10-06 | 6.85 | 7.00 | 6.85 | 7.00 | 37,825 |
| 2023-10-05 | 6.50 | 6.50 | 6.50 | 6.85 | 14,452 |
| 2023-10-04 | 6.90 | 6.90 | 6.90 | 7.00 | 171,574 |
| 2023-10-03 | 6.90 | 6.90 | 6.90 | 7.10 | 269,076 |
| 2023-10-02 | 7.55 | 7.55 | 7.55 | 7.43 | 162,322 |
| 2023-09-29 | 7.15 | 7.45 | 7.15 | 7.45 | 744,472 |
| 2023-09-28 | 7.30 | 7.30 | 7.30 | 7.30 | 35,246 |
| 2023-09-27 | 7.30 | 7.35 | 7.30 | 7.30 | 516,958 |
| 2023-09-26 | 6.95 | 7.10 | 6.90 | 7.15 | 640,263 |
| 2023-09-25 | 6.90 | 6.90 | 6.90 | 6.90 | 94,754 |
| 2023-09-22 | 6.93 | 6.98 | 6.93 | 6.98 | 213,142 |
| 2023-09-21 | 6.25 | 6.75 | 6.25 | 6.93 | 528,185 |
| 2023-09-20 | 6.20 | 6.35 | 6.00 | 6.18 | 1,641,471 |
| 2023-09-19 | 7.40 | 7.40 | 5.00 | 6.05 | 7,293,370 |
| 2023-09-18 | 8.78 | 8.83 | 8.78 | 8.83 | 21,357 |
| 2023-09-15 | 8.50 | 8.50 | 8.50 | 8.78 | 76,816 |
| 2023-09-14 | 8.95 | 8.95 | 8.95 | 8.95 | 3,585 |
| 2023-09-13 | 8.73 | 8.98 | 8.73 | 8.98 | 47,898 |
| 2023-09-12 | 8.73 | 8.73 | 8.73 | 8.73 | 8,454 |
| 2023-09-11 | 8.93 | 8.93 | 8.73 | 8.73 | 51,507 |
| 2023-09-08 | 8.75 | 8.93 | 8.75 | 8.93 | 0 |
| 2023-09-07 | 8.75 | 8.75 | 8.75 | 8.75 | 55,254 |
| 2023-09-06 | 8.50 | 8.50 | 8.40 | 8.80 | 517,904 |
| 2023-09-05 | 8.50 | 8.50 | 8.50 | 8.50 | 108,010 |
| 2023-09-04 | 8.70 | 8.70 | 8.50 | 8.68 | 600,847 |
| 2023-09-01 | 8.75 | 8.75 | 8.70 | 8.70 | 385,906 |
| 2023-08-31 | 8.75 | 8.75 | 8.70 | 8.85 | 309,370 |
| 2023-08-30 | 9.38 | 9.38 | 9.38 | 9.38 | 20 |
| 2023-08-29 | 9.28 | 9.38 | 9.28 | 9.38 | 17,182 |
| 2023-08-28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| 2023-08-25 | 9.00 | 9.00 | 9.00 | 9.28 | 75,000 |
| 2023-08-24 | 9.28 | 9.28 | 9.03 | 9.03 | 1,255 |
| 2023-08-23 | 9.28 | 9.28 | 9.28 | 9.28 | 56,833 |
| 2023-08-22 | 9.28 | 9.28 | 9.28 | 9.28 | 1,989 |
| 2023-08-21 | 9.08 | 9.28 | 9.08 | 9.28 | 24,299 |
| 2023-08-18 | 9.00 | 9.00 | 8.55 | 9.08 | 1,279,531 |
| 2023-08-17 | 9.65 | 9.65 | 9.48 | 9.48 | 69,664 |
| 2023-08-16 | 9.38 | 9.65 | 9.38 | 9.65 | 533 |
| 2023-08-15 | 9.90 | 9.90 | 9.38 | 9.38 | 44,354 |
| 2023-08-14 | 9.90 | 9.90 | 9.90 | 9.90 | 172,732 |
| 2023-08-11 | 9.90 | 9.90 | 9.90 | 9.90 | 810 |
| 2023-08-10 | 9.95 | 9.95 | 9.90 | 9.90 | 4,426 |
| 2023-08-09 | 9.75 | 9.95 | 9.75 | 9.95 | 13,254 |
| 2023-08-08 | 9.55 | 9.75 | 9.55 | 9.75 | 28 |
| 2023-08-07 | 10.05 | 10.05 | 9.55 | 9.55 | 34,437 |
| 2023-08-04 | 9.00 | 10.05 | 9.00 | 10.05 | 80,711 |
| 2023-08-03 | 9.35 | 9.35 | 9.00 | 9.00 | 331,231 |
| 2023-08-02 | 9.95 | 9.95 | 9.93 | 9.93 | 61,850 |
| 2023-08-01 | 9.80 | 9.80 | 9.80 | 9.95 | 201,038 |
| 2023-07-31 | 9.85 | 9.85 | 9.80 | 9.88 | 942,283 |
| 2023-07-28 | 9.75 | 9.75 | 9.75 | 9.88 | 372,434 |
| 2023-07-27 | 9.60 | 9.60 | 9.50 | 9.53 | 694,140 |
| 2023-07-26 | 9.60 | 9.60 | 9.60 | 9.95 | 756,183 |
| 2023-07-25 | 9.90 | 9.90 | 9.00 | 9.43 | 497,088 |
| 2023-07-24 | 9.70 | 9.70 | 9.70 | 10.15 | 200,528 |
| 2023-07-21 | 9.75 | 9.75 | 9.75 | 9.48 | 148,750 |
| 2023-07-20 | 10.00 | 10.00 | 9.05 | 9.53 | 119,098 |
| 2023-07-19 | 10.00 | 10.00 | 10.00 | 10.00 | 479,300 |
| 2023-07-18 | 9.00 | 9.88 | 9.00 | 9.88 | 59,990 |
| 2023-07-17 | 10.10 | 10.10 | 9.00 | 9.00 | 259,048 |
| 2023-07-14 | 10.40 | 10.45 | 10.40 | 10.45 | 1,614 |
| 2023-07-13 | 10.18 | 10.40 | 10.18 | 10.40 | 166,326 |
| 2023-07-12 | 10.10 | 10.10 | 10.10 | 10.18 | 100,279 |
| 2023-07-11 | 10.00 | 10.20 | 10.00 | 10.20 | 1,034,723 |
| 2023-07-10 | 9.80 | 9.80 | 9.80 | 9.80 | 501,268 |
| 2023-07-07 | 10.00 | 10.00 | 9.45 | 9.63 | 885,548 |
| 2023-07-06 | 9.50 | 9.50 | 9.50 | 9.50 | 467,847 |
| 2023-07-05 | 9.40 | 9.45 | 9.00 | 9.40 | 3,681,066 |
| 2023-07-04 | 10.95 | 10.95 | 10.65 | 10.65 | 394,871 |
| 2023-07-03 | 11.00 | 11.00 | 10.50 | 10.95 | 807,621 |
| 2023-06-30 | 10.20 | 10.20 | 10.20 | 10.75 | 36,879 |
| 2023-06-29 | 10.40 | 10.40 | 10.40 | 10.40 | 0 |
| 2023-06-28 | 10.90 | 10.90 | 10.40 | 10.40 | 168,929 |
| 2023-06-27 | 10.90 | 10.90 | 10.90 | 10.90 | 38,888 |
| 2023-06-26 | 10.90 | 10.90 | 10.90 | 10.90 | 115,171 |
| 2023-06-23 | 10.90 | 10.90 | 10.90 | 10.90 | 70,867 |
| 2023-06-22 | 11.25 | 11.25 | 10.90 | 10.90 | 85,822 |
| 2023-06-21 | 11.25 | 11.25 | 11.25 | 11.25 | 60,694 |
| 2023-06-20 | 11.25 | 11.25 | 11.25 | 11.25 | 364,456 |
| 2023-06-19 | 11.05 | 11.25 | 11.05 | 11.25 | 530,653 |
| 2023-06-16 | 10.90 | 11.05 | 10.90 | 11.05 | 25,336 |
| 2023-06-15 | 11.20 | 11.20 | 11.20 | 10.90 | 47,567 |
| 2023-06-14 | 11.20 | 11.20 | 11.20 | 11.50 | 569,060 |
| 2023-06-13 | 11.50 | 11.55 | 11.50 | 11.55 | 117 |
| 2023-06-12 | 11.20 | 11.20 | 11.20 | 11.50 | 36,401 |
| 2023-06-09 | 11.20 | 11.20 | 11.20 | 11.50 | 496,803 |
| 2023-06-08 | 11.05 | 11.20 | 11.05 | 11.20 | 689,181 |
| 2023-06-07 | 10.50 | 11.05 | 10.50 | 11.05 | 55,127 |
| 2023-06-06 | 11.40 | 11.40 | 10.50 | 10.50 | 277,528 |
| 2023-06-05 | 11.00 | 11.00 | 11.00 | 11.45 | 388,257 |
| 2023-06-02 | 11.30 | 11.30 | 11.30 | 11.30 | 205,588 |
| 2023-06-01 | 11.20 | 11.30 | 11.20 | 11.30 | 109,443 |
| 2023-05-31 | 10.50 | 11.00 | 10.50 | 11.20 | 862,819 |
| 2023-05-30 | 10.50 | 10.50 | 10.50 | 10.75 | 557,094 |
| 2023-05-29 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |
| 2023-05-26 | 9.50 | 9.50 | 9.50 | 9.95 | 20,688 |
| 2023-05-25 | 9.95 | 9.95 | 9.95 | 9.95 | 42,300 |
| 2023-05-24 | 10.00 | 10.00 | 10.00 | 9.95 | 153,725 |
| 2023-05-23 | 10.00 | 10.40 | 10.00 | 10.10 | 85,394 |
| 2023-05-22 | 10.00 | 10.00 | 10.00 | 10.35 | 124,505 |
| 2023-05-19 | 10.00 | 10.40 | 10.00 | 10.10 | 96,581 |
| 2023-05-18 | 10.00 | 10.00 | 10.00 | 10.35 | 70,202 |
| 2023-05-17 | 10.35 | 10.45 | 10.35 | 10.45 | 6,706 |
| 2023-05-16 | 10.35 | 10.35 | 10.35 | 10.35 | 109,216 |
| 2023-05-15 | 10.20 | 10.20 | 9.95 | 10.35 | 391,179 |
| 2023-05-12 | 10.60 | 10.60 | 10.00 | 10.20 | 855,490 |
| 2023-05-11 | 11.35 | 11.35 | 10.85 | 10.85 | 72,382 |
| 2023-05-10 | 11.05 | 11.35 | 11.05 | 11.35 | 20,000 |
| 2023-05-09 | 11.05 | 11.05 | 11.05 | 11.05 | 160,982 |
| 2023-05-08 | 11.05 | 11.05 | 11.05 | 11.05 | 0 |
| 2023-05-05 | 10.70 | 10.70 | 10.70 | 11.05 | 117,262 |
| 2023-05-04 | 10.50 | 10.75 | 10.50 | 10.75 | 149,708 |
| 2023-05-03 | 10.50 | 10.50 | 10.50 | 10.50 | 289,411 |
| 2023-05-02 | 11.00 | 11.00 | 10.00 | 10.40 | 1,031,835 |
| 2023-05-01 | 11.45 | 11.45 | 11.45 | 11.45 | 0 |
| 2023-04-28 | 11.45 | 11.45 | 11.45 | 11.45 | 45,112 |
| 2023-04-27 | 11.50 | 11.50 | 11.50 | 11.45 | 134,005 |
| 2023-04-26 | 11.70 | 11.70 | 11.50 | 11.50 | 70,431 |
| 2023-04-25 | 11.70 | 11.70 | 11.70 | 11.70 | 187,630 |
| 2023-04-24 | 12.00 | 12.00 | 12.00 | 11.90 | 275,489 |
| 2023-04-21 | 11.70 | 12.10 | 11.70 | 12.10 | 354,397 |
| 2023-04-20 | 11.80 | 12.90 | 11.70 | 11.70 | 143,617 |
| 2023-04-19 | 12.20 | 12.20 | 12.20 | 12.20 | 12,859 |
| 2023-04-18 | 12.20 | 12.20 | 12.20 | 12.45 | 364,361 |
| 2023-04-17 | 14.10 | 14.10 | 12.00 | 12.00 | 3,839,397 |
| 2023-04-14 | 16.50 | 16.50 | 16.50 | 15.45 | 104,125 |
| 2023-04-13 | 15.65 | 15.80 | 15.65 | 15.80 | 40,791 |
| 2023-04-12 | 16.05 | 16.05 | 15.65 | 15.65 | 50,382 |
| 2023-04-11 | 15.80 | 16.05 | 15.80 | 16.05 | 167,102 |
| 2023-04-10 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
| 2023-04-07 | 15.80 | 15.80 | 15.80 | 15.80 | 0 |
| 2023-04-06 | 15.55 | 15.80 | 15.55 | 15.80 | 41,280 |
| 2023-04-05 | 15.55 | 15.55 | 15.55 | 15.55 | 21,585 |
| 2023-04-04 | 15.50 | 15.50 | 15.50 | 15.55 | 87,838 |
| 2023-04-03 | 16.00 | 16.00 | 16.00 | 15.80 | 113,919 |
| 2023-03-31 | 15.05 | 15.05 | 15.05 | 15.78 | 320,169 |
| 2023-03-30 | 14.95 | 16.00 | 14.95 | 16.00 | 993,486 |
| 2023-03-29 | 14.30 | 14.30 | 14.30 | 14.30 | 81,290 |
| 2023-03-28 | 13.65 | 13.65 | 13.65 | 14.30 | 37,410 |
| 2023-03-27 | 14.30 | 14.30 | 14.30 | 14.30 | 52,083 |
| 2023-03-24 | 14.30 | 14.30 | 14.30 | 14.30 | 56,766 |
| 2023-03-23 | 14.33 | 14.33 | 14.30 | 14.30 | 28,565 |
| 2023-03-22 | 14.33 | 14.33 | 14.33 | 14.33 | 38,766 |
| 2023-03-21 | 14.33 | 14.33 | 14.33 | 14.33 | 33,995 |
| 2023-03-20 | 14.35 | 14.35 | 14.33 | 14.33 | 209,327 |
| 2023-03-17 | 14.35 | 14.35 | 14.35 | 14.35 | 105,221 |
| 2023-03-16 | 14.10 | 14.35 | 14.10 | 14.35 | 31,025 |
| 2023-03-15 | 14.95 | 14.95 | 14.45 | 14.10 | 57,946 |
| 2023-03-14 | 14.40 | 14.40 | 14.35 | 14.35 | 126,461 |
| 2023-03-13 | 15.30 | 15.30 | 14.00 | 14.40 | 190,693 |
| 2023-03-10 | 14.05 | 14.10 | 14.05 | 14.10 | 805,270 |
| 2023-03-09 | 14.85 | 15.00 | 14.85 | 15.00 | 112,972 |
| 2023-03-08 | 14.10 | 14.85 | 14.10 | 14.85 | 45,856 |
| 2023-03-07 | 15.00 | 15.50 | 14.05 | 14.10 | 250,806 |
| 2023-03-06 | 15.28 | 15.28 | 15.28 | 15.28 | 49,004 |
| 2023-03-03 | 15.28 | 15.28 | 15.28 | 15.28 | 92,360 |
| 2023-03-02 | 15.45 | 15.45 | 15.28 | 15.28 | 32,656 |
| 2023-03-01 | 15.28 | 15.45 | 15.28 | 15.45 | 205,401 |
| 2023-02-28 | 14.55 | 14.55 | 14.55 | 15.28 | 2,676 |
| 2023-02-27 | 15.00 | 15.28 | 15.00 | 15.28 | 62,176 |
| 2023-02-24 | 14.60 | 14.65 | 14.60 | 15.00 | 479,203 |
| 2023-02-23 | 15.00 | 15.00 | 15.00 | 15.00 | 25,407 |
| 2023-02-22 | 15.00 | 15.00 | 15.00 | 15.00 | 120,283 |
| 2023-02-21 | 15.00 | 15.00 | 15.00 | 15.00 | 19,552 |
| 2023-02-20 | 15.00 | 15.00 | 15.00 | 15.00 | 77,788 |
| 2023-02-17 | 15.00 | 15.00 | 15.00 | 15.00 | 11,913 |
| 2023-02-16 | 15.00 | 15.00 | 15.00 | 15.00 | 1,867 |
| 2023-02-15 | 15.00 | 15.00 | 15.00 | 15.00 | 5,016 |
| 2023-02-14 | 15.13 | 15.13 | 15.00 | 15.00 | 14,081 |
| 2023-02-13 | 15.00 | 15.00 | 15.00 | 15.13 | 267,164 |
| 2023-02-10 | 15.00 | 15.00 | 15.00 | 15.00 | 27,610 |
| 2023-02-09 | 14.73 | 15.00 | 14.73 | 15.00 | 21,117 |
| 2023-02-08 | 14.95 | 14.95 | 14.90 | 14.73 | 275,951 |
| 2023-02-07 | 15.00 | 15.00 | 15.00 | 15.45 | 61,250 |
| 2023-02-06 | 15.53 | 15.53 | 15.25 | 15.25 | 13,420 |
| 2023-02-03 | 16.00 | 16.00 | 15.53 | 15.53 | 184,841 |
| 2023-02-02 | 15.95 | 16.00 | 15.95 | 16.00 | 20,568 |
| 2023-02-01 | 14.50 | 16.00 | 14.50 | 15.25 | 734,749 |
| 2023-01-31 | 14.95 | 15.00 | 14.90 | 14.63 | 247,939 |
| 2023-01-30 | 14.00 | 15.00 | 14.00 | 15.00 | 589,067 |
| 2023-01-27 | 14.95 | 14.95 | 14.50 | 14.98 | 397,252 |
| 2023-01-26 | 15.55 | 15.55 | 15.00 | 15.05 | 483,144 |
| 2023-01-25 | 16.08 | 16.38 | 16.08 | 16.38 | 21,716 |
| 2023-01-24 | 16.38 | 16.38 | 16.08 | 16.08 | 410,735 |
| 2023-01-23 | 16.40 | 16.40 | 16.38 | 16.38 | 73,307 |
| 2023-01-20 | 17.00 | 17.00 | 16.40 | 16.40 | 333,760 |
| 2023-01-19 | 17.00 | 17.00 | 17.00 | 17.00 | 304,848 |
| 2023-01-18 | 17.05 | 17.05 | 17.05 | 17.05 | 675,326 |
| 2023-01-17 | 17.50 | 17.50 | 15.80 | 16.05 | 1,618,071 |
| 2023-01-16 | 17.00 | 17.00 | 16.75 | 16.75 | 222,986 |
| 2023-01-13 | 17.00 | 17.00 | 17.00 | 17.00 | 46,571 |
| 2023-01-12 | 17.50 | 17.50 | 17.50 | 17.00 | 60,483 |
| 2023-01-11 | 17.50 | 17.50 | 17.50 | 16.80 | 118,458 |
| 2023-01-10 | 16.50 | 17.00 | 16.50 | 17.00 | 288,507 |
| 2023-01-09 | 16.00 | 16.00 | 16.00 | 16.00 | 182,300 |
| 2023-01-06 | 15.40 | 15.50 | 15.40 | 15.35 | 145,637 |
| 2023-01-05 | 15.40 | 15.40 | 14.05 | 14.83 | 148,571 |
| 2023-01-04 | 14.85 | 14.85 | 14.75 | 14.75 | 3,488 |
| 2023-01-03 | 14.50 | 14.50 | 14.50 | 14.85 | 545,406 |
| 2023-01-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
| 2022-12-30 | 14.00 | 14.50 | 13.95 | 14.50 | 307,568 |
| 2022-12-29 | 14.00 | 14.25 | 14.00 | 14.25 | 84,300 |
| 2022-12-28 | 13.90 | 14.00 | 13.90 | 14.00 | 172,372 |
| 2022-12-27 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2022-12-26 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
| 2022-12-23 | 14.05 | 14.05 | 14.00 | 13.75 | 76,848 |
| 2022-12-22 | 14.00 | 14.00 | 14.00 | 13.90 | 230,091 |
| 2022-12-21 | 14.15 | 14.15 | 14.00 | 13.90 | 304,499 |
| 2022-12-20 | 14.50 | 14.50 | 13.90 | 13.90 | 831,407 |
| 2022-12-19 | 15.00 | 16.00 | 15.00 | 15.25 | 388,529 |
| 2022-12-16 | 16.00 | 16.00 | 16.00 | 16.00 | 57,797 |
| 2022-12-15 | 15.75 | 16.00 | 15.75 | 16.00 | 22,072 |
| 2022-12-14 | 16.00 | 16.00 | 15.75 | 15.75 | 31,179 |
| 2022-12-13 | 16.00 | 16.00 | 16.00 | 16.00 | 413,976 |
| 2022-12-12 | 16.00 | 16.00 | 16.00 | 16.00 | 98,043 |
| 2022-12-09 | 16.00 | 16.00 | 15.00 | 15.75 | 633,139 |
| 2022-12-08 | 17.50 | 17.50 | 17.50 | 17.50 | 232,918 |
| 2022-12-07 | 17.50 | 17.50 | 17.00 | 17.25 | 517,801 |
| 2022-12-06 | 17.50 | 17.50 | 16.88 | 16.88 | 521,629 |
| 2022-12-05 | 16.63 | 17.50 | 16.63 | 17.50 | 105,134 |
| 2022-12-02 | 16.75 | 17.00 | 16.00 | 16.63 | 355,063 |
| 2022-12-01 | 17.00 | 17.00 | 15.50 | 16.25 | 183,595 |
| 2022-11-30 | 16.00 | 16.00 | 15.75 | 15.75 | 164,421 |
| 2022-11-29 | 16.78 | 16.78 | 16.00 | 16.00 | 321,012 |
| 2022-11-28 | 17.00 | 17.00 | 17.00 | 16.78 | 164,558 |
| 2022-11-25 | 15.00 | 15.00 | 15.00 | 15.75 | 20,307 |
| 2022-11-24 | 15.75 | 15.75 | 15.63 | 15.63 | 23,747 |
| 2022-11-23 | 16.00 | 16.00 | 15.75 | 15.75 | 74,916 |
| 2022-11-22 | 15.63 | 16.00 | 15.63 | 16.00 | 102,340 |
| 2022-11-21 | 15.55 | 15.63 | 15.55 | 15.63 | 47,279 |
| 2022-11-18 | 15.50 | 16.00 | 15.50 | 15.55 | 448,339 |
| 2022-11-17 | 14.40 | 14.40 | 14.40 | 14.40 | 10,823 |
| 2022-11-16 | 15.00 | 15.00 | 14.40 | 14.40 | 58,687 |
| 2022-11-15 | 15.00 | 15.50 | 15.00 | 15.00 | 361,168 |
| 2022-11-14 | 15.25 | 15.25 | 14.60 | 14.60 | 81,451 |
| 2022-11-11 | 15.50 | 15.50 | 15.50 | 15.25 | 589,998 |
| 2022-11-10 | 15.00 | 16.00 | 15.00 | 15.85 | 603,569 |
| 2022-11-09 | 14.00 | 15.25 | 14.00 | 14.70 | 1,219,806 |
| 2022-11-08 | 12.85 | 13.03 | 12.85 | 13.03 | 93,184 |
| 2022-11-07 | 12.75 | 12.85 | 12.75 | 12.85 | 994,135 |
| 2022-11-04 | 12.35 | 12.80 | 12.35 | 12.75 | 423,920 |
| 2022-11-03 | 11.70 | 11.70 | 11.70 | 11.70 | 14,610 |
| 2022-11-02 | 11.40 | 11.70 | 11.40 | 11.70 | 171,165 |
| 2022-11-01 | 11.55 | 11.55 | 11.50 | 11.40 | 598,632 |
| 2022-10-31 | 11.95 | 11.95 | 11.95 | 11.95 | 47,316 |
| 2022-10-28 | 11.70 | 11.70 | 11.70 | 11.95 | 86,009 |
| 2022-10-27 | 11.70 | 12.05 | 11.70 | 12.05 | 512,606 |
| 2022-10-26 | 11.45 | 11.70 | 11.45 | 11.70 | 741,128 |
| 2022-10-25 | 11.50 | 11.50 | 11.45 | 11.45 | 50,958 |
| 2022-10-24 | 11.45 | 11.50 | 11.45 | 11.50 | 116,976 |
| 2022-10-21 | 11.70 | 11.70 | 11.45 | 11.45 | 44,609 |
| 2022-10-20 | 11.05 | 11.05 | 11.05 | 11.70 | 77,306 |
| 2022-10-19 | 11.68 | 11.68 | 11.45 | 11.45 | 65,523 |
| 2022-10-18 | 11.95 | 12.00 | 11.95 | 11.68 | 739,807 |
| 2022-10-17 | 11.50 | 11.50 | 11.18 | 11.18 | 110,699 |
| 2022-10-14 | 11.50 | 11.50 | 11.50 | 11.50 | 301,961 |
| 2022-10-13 | 11.05 | 11.05 | 11.00 | 11.25 | 82,634 |
| 2022-10-12 | 12.00 | 12.20 | 11.50 | 11.25 | 729,617 |
| 2022-10-11 | 10.75 | 12.00 | 10.75 | 12.25 | 970,902 |
| 2022-10-10 | 11.05 | 12.00 | 10.75 | 10.38 | 2,031,995 |
| 2022-10-07 | 11.68 | 11.68 | 11.53 | 11.53 | 20 |
| 2022-10-06 | 11.20 | 11.68 | 11.20 | 11.68 | 30,795 |
| 2022-10-05 | 11.53 | 11.53 | 11.20 | 11.20 | 132,322 |
| 2022-10-04 | 10.93 | 11.53 | 10.93 | 11.53 | 43,029 |
| 2022-10-03 | 11.00 | 11.50 | 11.00 | 10.93 | 104,205 |
| 2022-09-30 | 10.53 | 10.53 | 10.53 | 10.53 | 34,287 |
| 2022-09-29 | 10.95 | 11.00 | 10.95 | 10.53 | 287,250 |
| 2022-09-28 | 11.50 | 11.50 | 11.50 | 10.73 | 572,172 |
| 2022-09-27 | 12.00 | 12.00 | 12.00 | 12.08 | 178,864 |
| 2022-09-26 | 12.15 | 12.15 | 11.50 | 11.73 | 522,260 |
| 2022-09-23 | 12.40 | 12.40 | 12.00 | 12.48 | 249,665 |
| 2022-09-22 | 12.40 | 12.40 | 12.40 | 12.80 | 162,014 |
| 2022-09-21 | 11.78 | 12.23 | 11.78 | 12.23 | 833,479 |
| 2022-09-20 | 11.25 | 11.78 | 11.25 | 11.78 | 310,574 |
| 2022-09-19 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 2022-09-16 | 11.83 | 11.83 | 11.25 | 11.25 | 54,958 |
| 2022-09-15 | 11.73 | 11.83 | 11.73 | 11.83 | 24,084 |
| 2022-09-14 | 11.78 | 11.78 | 11.73 | 11.73 | 20,002 |
| 2022-09-13 | 11.05 | 11.05 | 10.80 | 11.78 | 271,166 |
| 2022-09-12 | 11.05 | 11.05 | 10.80 | 10.75 | 489,423 |
| 2022-09-09 | 10.85 | 11.90 | 10.85 | 11.33 | 140,957 |
| 2022-09-08 | 11.53 | 11.83 | 11.53 | 11.83 | 94,759 |
| 2022-09-07 | 12.90 | 12.90 | 10.80 | 11.53 | 416,004 |
| 2022-09-06 | 11.88 | 11.93 | 11.88 | 11.93 | 22,651 |
| 2022-09-05 | 11.00 | 11.00 | 10.80 | 11.88 | 61,669 |
| 2022-09-02 | 11.00 | 11.00 | 11.00 | 11.25 | 375,423 |
| 2022-09-01 | 11.25 | 12.35 | 11.25 | 12.03 | 162,463 |
| 2022-08-31 | 11.25 | 11.25 | 11.25 | 11.68 | 124,826 |
| 2022-08-30 | 11.50 | 11.50 | 11.50 | 11.83 | 70,718 |
| 2022-08-29 | 12.23 | 12.23 | 12.23 | 12.23 | 0 |
| 2022-08-26 | 11.90 | 12.23 | 11.90 | 12.23 | 185,175 |
| 2022-08-25 | 11.48 | 11.90 | 11.48 | 11.90 | 82,362 |
| 2022-08-24 | 11.60 | 11.60 | 11.50 | 11.48 | 998,432 |
| 2022-08-23 | 12.18 | 12.23 | 12.18 | 12.23 | 0 |
| 2022-08-22 | 12.33 | 12.33 | 12.18 | 12.18 | 83,273 |
| 2022-08-19 | 12.30 | 12.30 | 12.00 | 12.33 | 563,601 |
| 2022-08-18 | 13.40 | 13.40 | 13.00 | 13.00 | 567,453 |
| 2022-08-17 | 14.00 | 14.00 | 13.65 | 14.03 | 130,391 |
| 2022-08-16 | 14.00 | 14.00 | 13.90 | 13.90 | 91,756 |
| 2022-08-15 | 14.20 | 14.20 | 13.90 | 14.00 | 552,796 |
| 2022-08-12 | 14.55 | 15.18 | 14.55 | 15.18 | 100,584 |
| 2022-08-11 | 14.30 | 14.30 | 14.30 | 14.55 | 693,168 |
| 2022-08-10 | 15.20 | 15.50 | 15.20 | 15.53 | 220,382 |
| 2022-08-09 | 15.33 | 15.33 | 15.03 | 15.03 | 263,891 |
| 2022-08-08 | 15.93 | 15.93 | 15.33 | 15.33 | 303,440 |
| 2022-08-05 | 14.95 | 15.80 | 14.70 | 15.93 | 1,082,818 |
| 2022-08-04 | 14.30 | 14.30 | 14.30 | 14.30 | 285,091 |
| 2022-08-03 | 13.00 | 14.00 | 13.00 | 14.30 | 1,564,910 |
| 2022-08-02 | 12.00 | 12.00 | 12.00 | 12.00 | 201,624 |
| 2022-08-01 | 12.10 | 12.50 | 12.00 | 12.00 | 1,059,564 |
| 2022-07-29 | 11.00 | 11.00 | 11.00 | 11.00 | 88,771 |
| 2022-07-28 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
| 2022-07-27 | 11.25 | 11.25 | 11.00 | 11.00 | 75,000 |
| 2022-07-26 | 10.75 | 11.25 | 10.75 | 11.25 | 110,011 |
| 2022-07-25 | 10.98 | 10.98 | 10.75 | 10.75 | 86,028 |
| 2022-07-22 | 11.13 | 11.13 | 10.98 | 10.98 | 164,845 |
| 2022-07-21 | 11.13 | 11.13 | 11.13 | 11.13 | 9,369 |
| 2022-07-20 | 11.13 | 11.13 | 11.13 | 11.13 | 37,508 |
| 2022-07-19 | 11.25 | 11.25 | 11.13 | 11.13 | 40,450 |
| 2022-07-18 | 11.13 | 11.25 | 11.13 | 11.25 | 44,527 |
| 2022-07-15 | 11.13 | 11.13 | 11.13 | 11.13 | 215,731 |
| 2022-07-14 | 11.00 | 11.13 | 11.00 | 11.13 | 459,775 |
| 2022-07-13 | 10.95 | 11.00 | 10.95 | 11.00 | 62,007 |
| 2022-07-12 | 10.80 | 10.95 | 10.80 | 10.95 | 310 |
| 2022-07-11 | 10.50 | 10.80 | 10.50 | 10.80 | 50,393 |
| 2022-07-08 | 11.00 | 11.00 | 10.50 | 10.50 | 916 |
| 2022-07-07 | 10.75 | 11.00 | 10.75 | 11.00 | 156,934 |
| 2022-07-06 | 9.70 | 9.70 | 9.70 | 10.75 | 83,976 |
| 2022-07-05 | 11.25 | 11.25 | 10.25 | 10.60 | 1,482,784 |
| 2022-07-04 | 10.50 | 10.50 | 10.25 | 10.25 | 791,271 |
| 2022-07-01 | 10.30 | 10.50 | 10.30 | 10.50 | 345,231 |
| 2022-06-30 | 10.10 | 10.30 | 10.10 | 10.30 | 222,183 |
| 2022-06-29 | 10.00 | 10.00 | 9.80 | 10.10 | 324,612 |
| 2022-06-28 | 10.50 | 10.50 | 10.50 | 10.50 | 91,204 |
| 2022-06-27 | 10.50 | 10.50 | 10.50 | 10.50 | 9,340 |
| 2022-06-24 | 10.50 | 10.50 | 10.50 | 10.50 | 43,999 |
| 2022-06-23 | 10.00 | 10.00 | 10.00 | 10.50 | 109,613 |
| 2022-06-22 | 10.50 | 10.50 | 10.50 | 10.50 | 110,260 |
| 2022-06-21 | 10.50 | 10.50 | 10.50 | 10.50 | 73,326 |
| 2022-06-20 | 10.20 | 10.20 | 10.20 | 10.50 | 58,508 |
| 2022-06-17 | 11.00 | 11.00 | 10.50 | 10.50 | 92,172 |
| 2022-06-16 | 10.50 | 10.50 | 10.50 | 11.00 | 247,607 |
| 2022-06-15 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| 2022-06-14 | 11.75 | 11.75 | 11.75 | 11.75 | 90,856 |
| 2022-06-13 | 11.25 | 11.75 | 11.25 | 11.75 | 8,214 |
| 2022-06-10 | 11.45 | 11.45 | 11.25 | 11.25 | 4,762 |
| 2022-06-09 | 11.75 | 11.75 | 11.45 | 11.45 | 65,689 |
| 2022-06-08 | 11.78 | 11.78 | 11.75 | 11.75 | 0 |
| 2022-06-07 | 10.55 | 10.55 | 10.55 | 11.78 | 111,065 |
| 2022-06-06 | 10.88 | 10.88 | 10.75 | 10.75 | 8,864 |
| 2022-06-03 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| 2022-06-02 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| 2022-06-01 | 11.00 | 11.00 | 10.88 | 10.88 | 119,353 |
| 2022-05-31 | 11.03 | 11.03 | 11.00 | 11.00 | 3,562 |
| 2022-05-30 | 11.00 | 11.03 | 11.00 | 11.03 | 11,336 |
| 2022-05-27 | 11.00 | 11.00 | 11.00 | 11.00 | 9 |
| 2022-05-26 | 11.50 | 11.50 | 11.00 | 11.00 | 20,204 |
| 2022-05-25 | 11.25 | 11.50 | 11.25 | 11.50 | 26,755 |
| 2022-05-24 | 11.25 | 11.25 | 11.25 | 11.25 | 82,081 |
| 2022-05-23 | 10.95 | 11.00 | 10.95 | 11.25 | 197,113 |
| 2022-05-20 | 10.50 | 10.60 | 10.50 | 10.60 | 257,467 |
| 2022-05-19 | 10.50 | 10.50 | 10.50 | 10.50 | 151,404 |
| 2022-05-18 | 10.80 | 10.80 | 10.50 | 10.50 | 175,000 |
| 2022-05-17 | 10.40 | 10.90 | 10.40 | 10.80 | 118,458 |
| 2022-05-16 | 10.90 | 10.95 | 10.90 | 10.73 | 133,562 |
| 2022-05-13 | 11.00 | 11.15 | 11.00 | 11.15 | 276,005 |
| 2022-05-12 | 10.10 | 10.70 | 10.10 | 11.00 | 456,420 |
| 2022-05-11 | 11.05 | 11.05 | 11.05 | 11.05 | 9,479 |
| 2022-05-10 | 11.65 | 11.65 | 11.05 | 11.05 | 209,281 |
| 2022-05-09 | 11.20 | 11.20 | 10.30 | 11.65 | 1,075,111 |
| 2022-05-06 | 11.25 | 11.25 | 11.25 | 12.00 | 307,748 |
| 2022-05-05 | 11.25 | 11.68 | 11.25 | 11.68 | 27,113 |
| 2022-05-04 | 11.80 | 11.80 | 11.25 | 11.25 | 327,801 |
| 2022-05-03 | 11.60 | 11.80 | 11.60 | 11.80 | 461,443 |
| 2022-05-02 | 12.30 | 12.30 | 12.30 | 12.30 | 0 |
| 2022-04-29 | 12.00 | 12.00 | 12.00 | 12.30 | 175,081 |
| 2022-04-28 | 12.75 | 13.00 | 12.75 | 13.00 | 325,385 |
| 2022-04-27 | 13.20 | 13.20 | 13.00 | 12.75 | 229,938 |
| 2022-04-26 | 13.85 | 13.85 | 13.85 | 13.85 | 66,009 |
| 2022-04-25 | 15.00 | 15.00 | 13.85 | 13.85 | 254,544 |
| 2022-04-22 | 14.95 | 15.00 | 14.95 | 15.00 | 213,351 |
| 2022-04-21 | 15.00 | 15.00 | 15.00 | 15.00 | 31,925 |
| 2022-04-20 | 15.00 | 15.00 | 15.00 | 15.00 | 101 |
| 2022-04-19 | 15.00 | 15.00 | 15.00 | 15.00 | 50,274 |
| 2022-04-18 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2022-04-15 | 15.00 | 15.00 | 15.00 | 15.00 | 0 |
| 2022-04-14 | 15.10 | 15.10 | 15.00 | 15.00 | 261,986 |
| 2022-04-13 | 15.48 | 15.48 | 15.48 | 15.48 | 68,789 |
| 2022-04-12 | 15.48 | 15.48 | 15.48 | 15.48 | 230,279 |
| 2022-04-11 | 16.20 | 16.20 | 15.00 | 15.48 | 365,972 |
| 2022-04-08 | 16.55 | 16.55 | 16.20 | 17.00 | 243,224 |
| 2022-04-07 | 17.00 | 17.00 | 17.00 | 16.90 | 202,797 |
| 2022-04-06 | 16.55 | 16.55 | 16.50 | 16.50 | 164,980 |
| 2022-04-05 | 17.50 | 17.50 | 17.50 | 17.50 | 261,223 |
| 2022-04-04 | 16.00 | 18.00 | 16.00 | 17.50 | 586,556 |
| 2022-04-01 | 15.00 | 16.00 | 14.95 | 15.50 | 2,940,852 |
| 2022-03-31 | 10.75 | 10.75 | 10.75 | 10.75 | 9,545 |
| 2022-03-30 | 10.75 | 10.75 | 10.75 | 10.75 | 1,658 |
| 2022-03-29 | 10.75 | 10.75 | 10.75 | 10.75 | 16,692 |
| 2022-03-28 | 11.00 | 11.00 | 10.75 | 10.75 | 23,372 |
| 2022-03-25 | 11.00 | 11.00 | 11.00 | 11.00 | 391 |
| 2022-03-24 | 11.00 | 11.00 | 11.00 | 11.00 | 20,010 |
| 2022-03-23 | 11.00 | 11.00 | 11.00 | 11.00 | 24 |
| 2022-03-22 | 11.25 | 11.25 | 11.00 | 11.00 | 37,176 |
| 2022-03-21 | 11.75 | 11.75 | 11.25 | 11.25 | 137,107 |
| 2022-03-18 | 10.70 | 10.70 | 10.70 | 11.75 | 368,738 |
| 2022-03-17 | 10.43 | 10.68 | 10.43 | 10.68 | 13,261 |
| 2022-03-16 | 11.15 | 11.15 | 11.15 | 10.43 | 122,374 |
| 2022-03-15 | 10.18 | 10.18 | 10.18 | 10.18 | 75,060 |
| 2022-03-14 | 10.18 | 10.18 | 10.18 | 10.18 | 80,924 |
| 2022-03-11 | 10.25 | 10.25 | 10.18 | 10.18 | 40,065 |
| 2022-03-10 | 10.00 | 10.25 | 10.00 | 10.25 | 50,000 |
| 2022-03-09 | 9.50 | 9.50 | 9.50 | 10.00 | 97,715 |
| 2022-03-08 | 9.25 | 9.25 | 9.25 | 9.25 | 850,874 |
| 2022-03-07 | 9.84 | 9.84 | 9.02 | 9.25 | 277,028 |
| 2022-03-04 | 11.00 | 11.00 | 9.98 | 9.60 | 1,246,762 |
| 2022-03-03 | 12.00 | 12.00 | 12.00 | 12.00 | 185,235 |
| 2022-03-02 | 11.50 | 11.50 | 11.50 | 12.00 | 82,781 |
| 2022-03-01 | 11.40 | 11.40 | 11.40 | 11.40 | 37,958 |
| 2022-02-28 | 11.10 | 11.10 | 11.10 | 11.10 | 216,145 |
| 2022-02-25 | 11.63 | 12.15 | 11.63 | 12.15 | 238,978 |
| 2022-02-24 | 12.00 | 12.00 | 11.90 | 11.63 | 258,672 |
| 2022-02-23 | 13.00 | 13.00 | 13.00 | 13.00 | 1,949 |
| 2022-02-22 | 13.00 | 13.00 | 13.00 | 13.00 | 87,032 |
| 2022-02-21 | 13.25 | 13.25 | 13.00 | 13.00 | 37,853 |
| 2022-02-18 | 13.25 | 13.25 | 13.25 | 13.25 | 114,613 |
| 2022-02-17 | 13.40 | 13.40 | 13.25 | 13.25 | 85,641 |
| 2022-02-16 | 13.25 | 13.40 | 13.25 | 13.40 | 40,060 |
| 2022-02-15 | 13.00 | 13.00 | 13.00 | 13.25 | 539,026 |
| 2022-02-14 | 13.15 | 13.15 | 13.10 | 13.13 | 327,243 |
| 2022-02-11 | 14.08 | 14.08 | 13.80 | 13.80 | 10,629 |
| 2022-02-10 | 13.80 | 14.08 | 13.80 | 14.08 | 154,861 |
| 2022-02-09 | 13.55 | 13.80 | 13.55 | 13.80 | 79,251 |
| 2022-02-08 | 13.65 | 13.65 | 13.60 | 14.30 | 244,337 |
| 2022-02-07 | 14.40 | 14.40 | 14.30 | 14.30 | 33,147 |
| 2022-02-04 | 14.75 | 14.75 | 14.75 | 14.40 | 50,976 |
| 2022-02-03 | 14.55 | 14.55 | 14.55 | 14.55 | 70,529 |
| 2022-02-02 | 14.50 | 14.55 | 14.50 | 14.55 | 129,927 |
| 2022-02-01 | 14.50 | 14.50 | 14.50 | 14.50 | 159,351 |
| 2022-01-31 | 14.50 | 14.50 | 14.50 | 14.50 | 158,471 |
| 2022-01-28 | 14.50 | 14.50 | 14.50 | 14.50 | 33,094 |
| 2022-01-27 | 14.50 | 14.50 | 14.50 | 14.50 | 40,496 |
| 2022-01-26 | 14.48 | 14.50 | 14.48 | 14.50 | 87,584 |
| 2022-01-25 | 14.75 | 14.75 | 14.48 | 14.48 | 60,640 |
| 2022-01-24 | 15.55 | 15.55 | 15.50 | 14.75 | 292,662 |
| 2022-01-21 | 17.00 | 17.00 | 16.50 | 16.50 | 62,397 |
| 2022-01-20 | 15.55 | 17.00 | 15.55 | 17.00 | 38,182 |
| 2022-01-19 | 16.75 | 16.75 | 16.50 | 16.50 | 82,191 |
| 2022-01-18 | 17.00 | 17.00 | 16.75 | 16.75 | 160,693 |
| 2022-01-17 | 17.40 | 17.40 | 17.00 | 17.00 | 114,131 |
| 2022-01-14 | 16.85 | 17.40 | 16.65 | 17.40 | 563,036 |
| 2022-01-13 | 15.73 | 15.73 | 15.73 | 15.73 | 18,955 |
| 2022-01-12 | 15.75 | 15.75 | 15.73 | 15.73 | 1,116 |
| 2022-01-11 | 15.78 | 15.78 | 15.75 | 15.75 | 95,941 |
| 2022-01-10 | 16.13 | 16.13 | 15.78 | 15.78 | 201,103 |
| 2022-01-07 | 15.50 | 15.50 | 15.50 | 16.13 | 75,517 |
| 2022-01-06 | 14.35 | 15.00 | 14.35 | 15.50 | 412,196 |
| 2022-01-05 | 14.10 | 14.20 | 14.10 | 14.20 | 114,374 |
| 2022-01-04 | 13.50 | 14.00 | 13.50 | 14.50 | 433,190 |
| 2022-01-03 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
| 2021-12-31 | 13.50 | 13.50 | 13.50 | 13.73 | 19,206 |
| 2021-12-30 | 13.95 | 14.00 | 13.85 | 14.00 | 255,531 |
| 2021-12-29 | 13.50 | 14.00 | 13.50 | 14.00 | 244,347 |
| 2021-12-28 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
| 2021-12-27 | 14.23 | 14.23 | 14.23 | 14.23 | 0 |
| 2021-12-24 | 14.25 | 14.25 | 14.23 | 14.23 | 37,445 |
| 2021-12-23 | 14.00 | 14.25 | 14.00 | 14.25 | 50,123 |
| 2021-12-22 | 14.00 | 14.00 | 14.00 | 14.00 | 57,054 |
| 2021-12-21 | 13.00 | 13.00 | 13.00 | 13.00 | 296,521 |
| 2021-12-20 | 14.28 | 14.28 | 13.45 | 13.45 | 130,903 |
| 2021-12-17 | 14.00 | 14.50 | 13.90 | 14.28 | 541,897 |
| 2021-12-16 | 14.00 | 14.00 | 12.50 | 12.50 | 601,204 |
| 2021-12-15 | 15.00 | 15.00 | 14.05 | 14.50 | 291,689 |
| 2021-12-14 | 15.50 | 15.90 | 15.10 | 15.25 | 134,609 |
| 2021-12-13 | 15.50 | 16.00 | 15.50 | 16.00 | 291,752 |
| 2021-12-10 | 16.00 | 16.00 | 16.00 | 16.75 | 172,092 |
| 2021-12-09 | 17.75 | 17.75 | 16.00 | 16.50 | 924,351 |
| 2021-12-08 | 19.00 | 20.00 | 17.70 | 18.25 | 1,468,196 |
| 2021-12-07 | 18.40 | 18.40 | 18.40 | 18.40 | 137,185 |
| 2021-12-06 | 17.95 | 18.00 | 17.95 | 17.75 | 193,250 |
| 2021-12-03 | 17.00 | 17.00 | 17.00 | 17.00 | 29,293 |
| 2021-12-02 | 17.40 | 17.40 | 17.00 | 17.00 | 28,469 |
| 2021-12-01 | 17.55 | 17.55 | 17.05 | 17.40 | 125,256 |
| 2021-11-30 | 18.00 | 18.00 | 17.10 | 17.10 | 54,520 |
| 2021-11-29 | 17.95 | 18.00 | 17.95 | 18.00 | 72,074 |
| 2021-11-26 | 17.50 | 17.50 | 16.55 | 17.25 | 582,437 |
| 2021-11-25 | 18.50 | 18.50 | 18.50 | 18.13 | 181,092 |
| 2021-11-24 | 18.45 | 18.50 | 18.45 | 18.00 | 323,175 |
| 2021-11-23 | 18.00 | 18.00 | 18.00 | 17.98 | 165,677 |
| 2021-11-22 | 18.10 | 18.45 | 17.95 | 18.00 | 771,261 |
| 2021-11-19 | 19.45 | 19.50 | 18.05 | 18.20 | 494,337 |
| 2021-11-18 | 19.95 | 19.95 | 19.95 | 19.48 | 850,199 |
| 2021-11-17 | 19.30 | 19.30 | 19.15 | 19.15 | 423,526 |
| 2021-11-16 | 19.50 | 20.10 | 19.40 | 19.80 | 705,017 |
| 2021-11-15 | 19.00 | 19.20 | 19.00 | 19.00 | 202,027 |
| 2021-11-12 | 18.45 | 19.80 | 18.45 | 19.15 | 171,235 |
| 2021-11-11 | 17.25 | 18.10 | 17.25 | 18.10 | 207,913 |
| 2021-11-10 | 16.40 | 18.65 | 15.90 | 18.45 | 946,872 |
| 2021-11-09 | 15.80 | 16.35 | 15.80 | 16.35 | 460,138 |
| 2021-11-08 | 15.80 | 15.80 | 15.80 | 15.80 | 82,218 |
| 2021-11-05 | 15.05 | 15.20 | 15.05 | 15.20 | 47,577 |
| 2021-11-04 | 15.58 | 16.05 | 15.58 | 16.05 | 36,359 |
| 2021-11-03 | 16.13 | 16.13 | 15.58 | 15.58 | 109,845 |
| 2021-11-02 | 16.00 | 16.13 | 16.00 | 16.13 | 142,454 |
| 2021-11-01 | 15.50 | 15.50 | 15.50 | 16.00 | 87,437 |
| 2021-10-29 | 16.00 | 16.00 | 16.00 | 16.00 | 2,419 |
| 2021-10-28 | 16.25 | 16.25 | 16.00 | 16.00 | 72,620 |
| 2021-10-27 | 15.50 | 15.50 | 15.50 | 16.25 | 182,881 |
| 2021-10-26 | 15.55 | 15.55 | 15.55 | 16.00 | 255,388 |
| 2021-10-25 | 16.95 | 16.95 | 16.95 | 16.20 | 31,280 |
| 2021-10-22 | 16.95 | 16.95 | 16.95 | 16.50 | 95,092 |
| 2021-10-21 | 15.80 | 15.80 | 15.50 | 16.25 | 298,550 |
| 2021-10-20 | 16.35 | 16.35 | 16.00 | 16.35 | 304,936 |
| 2021-10-19 | 16.25 | 16.65 | 16.25 | 16.65 | 89,020 |
| 2021-10-18 | 15.45 | 16.00 | 15.45 | 16.25 | 153,536 |
| 2021-10-15 | 15.35 | 15.90 | 15.00 | 15.48 | 61,469 |
| 2021-10-14 | 15.55 | 15.75 | 15.00 | 15.38 | 239,717 |
| 2021-10-13 | 15.80 | 15.80 | 15.00 | 15.25 | 22,522 |
| 2021-10-12 | 15.75 | 15.75 | 15.70 | 16.30 | 23,513 |
| 2021-10-11 | 16.50 | 16.50 | 16.50 | 16.20 | 199,929 |
| 2021-10-08 | 16.50 | 16.50 | 15.50 | 16.20 | 289,225 |
| 2021-10-07 | 16.50 | 16.50 | 16.00 | 16.50 | 199,382 |
| 2021-10-06 | 16.55 | 16.95 | 16.00 | 16.00 | 400,242 |
| 2021-10-05 | 17.30 | 17.30 | 17.00 | 17.75 | 179,109 |
| 2021-10-04 | 18.25 | 18.75 | 17.20 | 17.43 | 725,888 |
| 2021-10-01 | 18.55 | 18.55 | 17.00 | 17.75 | 1,178,278 |
| 2021-09-30 | 18.90 | 18.90 | 18.55 | 19.40 | 369,918 |
| 2021-09-29 | 22.70 | 22.70 | 18.00 | 19.45 | 3,901,694 |
| 2021-09-28 | 23.20 | 24.40 | 23.10 | 24.40 | 345,363 |
| 2021-09-27 | 23.90 | 24.30 | 23.60 | 23.75 | 805,665 |
| 2021-09-24 | 23.90 | 25.50 | 23.90 | 24.25 | 278,641 |
| 2021-09-23 | 23.50 | 27.00 | 23.50 | 24.60 | 991,692 |
| 2021-09-22 | 20.50 | 24.50 | 20.50 | 24.25 | 983,867 |
| 2021-09-21 | 19.50 | 20.00 | 19.50 | 19.33 | 103,060 |
| 2021-09-20 | 18.70 | 18.75 | 18.70 | 18.28 | 167,262 |
| 2021-09-17 | 18.95 | 19.00 | 18.05 | 19.38 | 418,017 |
| 2021-09-16 | 17.90 | 18.50 | 17.90 | 17.83 | 933,496 |
| 2021-09-15 | 18.00 | 18.00 | 18.00 | 17.03 | 125,534 |
| 2021-09-14 | 16.28 | 16.55 | 16.28 | 16.55 | 86,894 |
| 2021-09-13 | 17.00 | 17.00 | 17.00 | 16.28 | 482,253 |
| 2021-09-10 | 17.05 | 17.05 | 16.83 | 16.83 | 170,438 |
| 2021-09-09 | 16.93 | 17.05 | 16.93 | 17.05 | 39,813 |
| 2021-09-08 | 16.60 | 16.93 | 16.60 | 16.93 | 21,548 |
| 2021-09-07 | 15.85 | 18.00 | 15.85 | 16.60 | 208,090 |
| 2021-09-06 | 16.95 | 16.95 | 16.00 | 16.30 | 197,910 |
| 2021-09-03 | 16.35 | 16.35 | 16.35 | 16.68 | 148,867 |
| 2021-09-02 | 16.48 | 16.65 | 16.48 | 16.65 | 191,166 |
| 2021-09-01 | 16.00 | 16.95 | 15.95 | 16.48 | 810,311 |
| 2021-08-31 | 16.00 | 16.00 | 15.55 | 15.55 | 542,421 |
| 2021-08-30 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
| 2021-08-27 | 16.00 | 16.00 | 16.00 | 15.78 | 24,718 |
| 2021-08-26 | 16.00 | 16.00 | 16.00 | 15.80 | 196,459 |