Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-02 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-30 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-29 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-27 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-26 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-23 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-22 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-21 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-20 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-19 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-16 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-15 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-14 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-13 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-12 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-09 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-08 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-07 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-06 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-05 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-02 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-08-01 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-31 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-30 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-29 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-26 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-25 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-24 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-23 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-22 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-19 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-18 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-17 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-16 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-15 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-12 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-11 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-10 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-09 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-08 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-05 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-04 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-03 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-02 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-07-01 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-27 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-26 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-25 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-24 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-21 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-20 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-19 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-18 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-17 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-14 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-13 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-12 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-11 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-10 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-07 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-06 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-05 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-04 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-06-03 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-31 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-30 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-29 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-27 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-24 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-23 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-22 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-21 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-20 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-17 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-16 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-15 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-14 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-13 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-10 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-09 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-08 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-07 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-06 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-03 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-02 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-05-01 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-30 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-29 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-26 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-25 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-24 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-23 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-22 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-19 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-18 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-17 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-16 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-15 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-12 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-11 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-10 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-09 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-08 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-05 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-04 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-03 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-04-02 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 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 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-27 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-26 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-25 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-22 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-21 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-20 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-19 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-18 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-15 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-14 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-13 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-12 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-11 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-08 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-07 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-06 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-05 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-04 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-03-01 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-29 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-27 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-26 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-23 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-22 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-21 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-20 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-19 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-16 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-15 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-14 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-13 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-12 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-09 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-08 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-07 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-06 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| 2024-02-05 | 3.45 | 3.45 | 3.38 | 3.28 | 177,620 |
| 2024-02-02 | 3.40 | 3.45 | 3.40 | 3.45 | 399,802 |
| 2024-02-01 | 3.70 | 3.70 | 3.40 | 3.40 | 116,081 |
| 2024-01-31 | 3.80 | 3.80 | 3.70 | 3.70 | 147,896 |
| 2024-01-30 | 3.55 | 3.80 | 3.45 | 3.80 | 266,136 |
| 2024-01-29 | 3.85 | 3.85 | 3.55 | 3.55 | 138,311 |
| 2024-01-26 | 3.90 | 3.90 | 3.85 | 3.85 | 37,779 |
| 2024-01-25 | 3.65 | 3.90 | 3.65 | 3.90 | 244,524 |
| 2024-01-24 | 4.05 | 3.70 | 3.70 | 3.70 | 395,192 |
| 2024-01-23 | 4.05 | 4.10 | 4.05 | 4.10 | 18,013 |
| 2024-01-22 | 4.05 | 4.05 | 4.05 | 4.05 | 162,860 |
| 2024-01-19 | 4.05 | 4.15 | 4.05 | 4.15 | 54,649 |
| 2024-01-18 | 4.15 | 4.15 | 4.05 | 4.05 | 60,835 |
| 2024-01-17 | 4.45 | 4.45 | 4.15 | 4.15 | 187,919 |
| 2024-01-16 | 4.55 | 4.55 | 4.45 | 4.45 | 75,366 |
| 2024-01-15 | 4.55 | 4.55 | 4.55 | 4.55 | 100,256 |
| 2024-01-12 | 4.55 | 4.55 | 4.55 | 4.55 | 44,255 |
| 2024-01-11 | 4.60 | 4.60 | 4.55 | 4.55 | 55,360 |
| 2024-01-10 | 4.65 | 4.90 | 4.60 | 4.65 | 127,040 |
| 2024-01-09 | 4.75 | 4.75 | 4.65 | 4.65 | 69,768 |
| 2024-01-08 | 5.10 | 5.10 | 4.75 | 4.75 | 357,417 |
| 2024-01-05 | 3.90 | 5.40 | 5.10 | 5.10 | 7,750,640 |
| 2024-01-04 | 3.50 | 4.07 | 3.90 | 3.90 | 3,006,806 |
| 2024-01-03 | 3.50 | 3.50 | 3.50 | 3.50 | 497,723 |
| 2024-01-02 | 3.50 | 3.50 | 3.50 | 3.50 | 6,874 |
| 2024-01-01 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
| 2023-12-29 | 3.50 | 3.50 | 3.50 | 3.50 | 1,637 |
| 2023-12-28 | 3.50 | 3.50 | 3.50 | 3.50 | 14,382 |
| 2023-12-27 | 3.50 | 3.50 | 3.50 | 3.50 | 39,773 |
| 2023-12-26 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
| 2023-12-25 | 3.50 | 3.50 | 3.50 | 3.50 | 0 |
| 2023-12-22 | 3.50 | 3.50 | 3.50 | 3.50 | 28,266 |
| 2023-12-21 | 3.65 | 3.65 | 3.45 | 3.50 | 241,849 |
| 2023-12-20 | 3.65 | 3.65 | 3.65 | 3.65 | 140,635 |
| 2023-12-19 | 3.65 | 3.68 | 3.65 | 3.68 | 47,516 |
| 2023-12-18 | 3.65 | 3.65 | 3.65 | 3.65 | 164,867 |
| 2023-12-15 | 3.60 | 3.65 | 3.60 | 3.65 | 298,677 |
| 2023-12-14 | 3.75 | 3.75 | 3.25 | 3.60 | 285,288 |
| 2023-12-13 | 3.85 | 3.85 | 3.75 | 3.75 | 274,808 |
| 2023-12-12 | 3.75 | 3.85 | 3.75 | 3.85 | 298,414 |
| 2023-12-11 | 3.90 | 3.90 | 3.75 | 3.75 | 29,163 |
| 2023-12-08 | 3.90 | 3.90 | 3.90 | 3.90 | 19,359 |
| 2023-12-07 | 3.90 | 3.90 | 3.90 | 3.90 | 2,795 |
| 2023-12-06 | 4.25 | 4.25 | 3.90 | 3.90 | 133,774 |
| 2023-12-05 | 4.25 | 4.25 | 4.15 | 4.25 | 14,453 |
| 2023-12-04 | 4.25 | 4.25 | 4.25 | 4.25 | 32,000 |
| 2023-12-01 | 4.25 | 4.25 | 4.25 | 4.25 | 132,697 |
| 2023-11-30 | 4.25 | 4.25 | 4.25 | 4.25 | 150,793 |
| 2023-11-29 | 4.25 | 4.25 | 4.25 | 4.25 | 2,168 |
| 2023-11-28 | 4.25 | 4.25 | 4.25 | 4.25 | 6,946 |
| 2023-11-27 | 4.25 | 4.25 | 4.25 | 4.25 | 365,903 |
| 2023-11-24 | 4.13 | 4.25 | 4.13 | 4.25 | 834,036 |
| 2023-11-23 | 3.75 | 4.13 | 3.75 | 4.13 | 3,171,944 |
| 2023-11-22 | 3.75 | 3.75 | 3.75 | 3.75 | 296,356 |
| 2023-11-21 | 4.13 | 3.88 | 3.63 | 3.63 | 800,614 |
| 2023-11-20 | 4.25 | 4.25 | 4.13 | 4.13 | 249,378 |
| 2023-11-17 | 4.25 | 4.25 | 4.25 | 4.25 | 50,794 |
| 2023-11-16 | 4.25 | 4.25 | 4.25 | 4.25 | 46,827 |
| 2023-11-15 | 4.75 | 4.75 | 4.25 | 4.25 | 181,243 |
| 2023-11-14 | 4.75 | 4.75 | 4.75 | 4.75 | 938 |
| 2023-11-13 | 4.85 | 4.85 | 4.75 | 4.75 | 65,685 |
| 2023-11-10 | 5.10 | 5.10 | 4.85 | 4.85 | 41,948 |
| 2023-11-09 | 5.35 | 5.35 | 5.10 | 5.10 | 160,798 |
| 2023-11-08 | 5.35 | 5.45 | 5.35 | 5.35 | 203,815 |
| 2023-11-07 | 5.35 | 5.35 | 5.35 | 5.35 | 3,782 |
| 2023-11-06 | 5.35 | 5.35 | 5.35 | 5.35 | 561 |
| 2023-11-03 | 5.35 | 5.35 | 5.35 | 5.35 | 1,686 |
| 2023-11-02 | 5.25 | 5.35 | 5.25 | 5.35 | 222,240 |
| 2023-11-01 | 5.25 | 5.25 | 5.25 | 5.25 | 17,062 |
| 2023-10-31 | 5.25 | 5.25 | 5.25 | 5.25 | 51,518 |
| 2023-10-30 | 5.25 | 5.25 | 5.25 | 5.25 | 8,850 |
| 2023-10-27 | 5.25 | 5.25 | 5.25 | 5.25 | 8,649 |
| 2023-10-26 | 5.25 | 5.25 | 5.25 | 5.25 | 23,839 |
| 2023-10-25 | 5.15 | 5.25 | 5.15 | 5.25 | 22,755 |
| 2023-10-24 | 5.50 | 5.50 | 5.15 | 5.15 | 220,804 |
| 2023-10-23 | 5.85 | 5.85 | 5.50 | 5.50 | 143,725 |
| 2023-10-20 | 5.85 | 5.70 | 5.70 | 5.85 | 75,401 |
| 2023-10-19 | 5.85 | 5.85 | 5.85 | 5.85 | 933 |
| 2023-10-18 | 5.85 | 5.85 | 5.85 | 5.85 | 10,916 |
| 2023-10-17 | 5.85 | 5.85 | 5.85 | 5.85 | 16 |
| 2023-10-16 | 6.10 | 6.10 | 5.85 | 5.85 | 7,157 |
| 2023-10-13 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
| 2023-10-12 | 6.10 | 6.10 | 6.10 | 6.10 | 1,685 |
| 2023-10-11 | 6.10 | 6.10 | 6.10 | 6.10 | 21,107 |
| 2023-10-10 | 6.10 | 6.10 | 6.10 | 6.10 | 59,239 |
| 2023-10-09 | 6.10 | 5.80 | 5.80 | 5.80 | 40,191 |
| 2023-10-06 | 6.10 | 6.50 | 6.50 | 6.50 | 4,639 |
| 2023-10-05 | 6.10 | 6.10 | 6.10 | 6.10 | 4,527 |
| 2023-10-04 | 5.85 | 6.10 | 5.85 | 6.10 | 176,980 |
| 2023-10-03 | 6.25 | 6.25 | 5.85 | 5.85 | 100,041 |
| 2023-10-02 | 6.25 | 6.25 | 6.25 | 6.25 | 151,074 |
| 2023-09-29 | 5.85 | 6.25 | 6.20 | 6.25 | 158,947 |
| 2023-09-28 | 5.75 | 5.85 | 5.75 | 5.85 | 174,542 |
| 2023-09-27 | 6.75 | 6.75 | 5.75 | 5.75 | 333,375 |
| 2023-09-26 | 7.00 | 7.00 | 6.75 | 6.75 | 165,044 |
| 2023-09-25 | 7.00 | 7.00 | 7.00 | 7.00 | 8,473 |
| 2023-09-22 | 7.00 | 7.00 | 7.00 | 7.00 | 73,795 |
| 2023-09-21 | 7.00 | 7.00 | 7.00 | 7.00 | 7,886 |
| 2023-09-20 | 7.00 | 7.00 | 7.00 | 7.00 | 161,542 |
| 2023-09-19 | 7.25 | 7.25 | 7.00 | 7.00 | 58,335 |
| 2023-09-18 | 7.25 | 7.25 | 7.25 | 7.25 | 197,244 |
| 2023-09-15 | 7.75 | 7.75 | 7.25 | 7.25 | 80,228 |
| 2023-09-14 | 7.68 | 7.75 | 7.68 | 7.75 | 13,589 |
| 2023-09-13 | 7.75 | 7.75 | 7.75 | 7.75 | 2,088 |
| 2023-09-12 | 7.75 | 7.75 | 7.60 | 7.75 | 111,722 |
| 2023-09-11 | 7.75 | 7.75 | 7.75 | 7.75 | 475,439 |
| 2023-09-08 | 8.25 | 8.25 | 7.75 | 7.75 | 207,409 |
| 2023-09-07 | 8.75 | 8.75 | 8.25 | 8.25 | 30,587 |
| 2023-09-06 | 8.75 | 8.75 | 8.75 | 8.75 | 77,705 |
| 2023-09-05 | 8.75 | 8.75 | 8.75 | 8.75 | 7,570 |
| 2023-09-04 | 9.25 | 9.50 | 8.75 | 8.75 | 324,313 |
| 2023-09-01 | 9.25 | 9.25 | 9.25 | 9.25 | 68,007 |
| 2023-08-31 | 9.25 | 9.25 | 9.25 | 9.25 | 56,011 |
| 2023-08-30 | 9.50 | 9.50 | 9.25 | 9.25 | 108,301 |
| 2023-08-29 | 9.75 | 9.75 | 9.50 | 9.50 | 62,259 |
| 2023-08-28 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2023-08-25 | 9.75 | 9.75 | 9.75 | 9.75 | 92,793 |
| 2023-08-24 | 9.75 | 9.75 | 9.75 | 9.75 | 41,570 |
| 2023-08-23 | 9.75 | 9.78 | 9.78 | 9.75 | 37,933 |
| 2023-08-22 | 9.75 | 9.75 | 9.75 | 9.75 | 15,411 |
| 2023-08-21 | 9.75 | 9.75 | 9.75 | 9.75 | 198,345 |
| 2023-08-18 | 9.75 | 9.75 | 9.75 | 9.75 | 139,511 |
| 2023-08-17 | 9.75 | 9.75 | 9.75 | 9.75 | 82,831 |
| 2023-08-16 | 9.75 | 9.75 | 9.75 | 9.75 | 17,821 |
| 2023-08-15 | 9.75 | 9.75 | 9.75 | 9.75 | 92 |
| 2023-08-14 | 9.75 | 9.75 | 9.75 | 9.75 | 102,010 |
| 2023-08-11 | 10.00 | 10.00 | 9.75 | 9.75 | 41,109 |
| 2023-08-10 | 10.00 | 10.00 | 10.00 | 10.00 | 31,697 |
| 2023-08-09 | 10.00 | 10.00 | 10.00 | 10.00 | 5,181 |
| 2023-08-08 | 10.00 | 10.00 | 10.00 | 10.00 | 22,042 |
| 2023-08-07 | 10.00 | 10.00 | 10.00 | 10.00 | 414,456 |
| 2023-08-04 | 10.00 | 10.00 | 10.00 | 10.00 | 74,361 |
| 2023-08-03 | 9.75 | 10.00 | 9.75 | 10.00 | 377,760 |
| 2023-08-02 | 10.25 | 10.20 | 10.20 | 10.20 | 342,350 |
| 2023-08-01 | 9.00 | 10.50 | 10.25 | 10.25 | 895,047 |
| 2023-07-31 | 8.75 | 8.80 | 8.80 | 8.80 | 205,106 |
| 2023-07-28 | 8.75 | 8.75 | 8.75 | 8.75 | 17,274 |
| 2023-07-27 | 8.75 | 8.75 | 8.75 | 8.75 | 16,390 |
| 2023-07-26 | 8.75 | 8.75 | 8.75 | 8.75 | 25,000 |
| 2023-07-25 | 8.75 | 8.75 | 8.75 | 8.75 | 22,388 |
| 2023-07-24 | 8.75 | 8.75 | 8.75 | 8.75 | 29,066 |
| 2023-07-21 | 9.00 | 9.00 | 8.75 | 8.75 | 221,418 |
| 2023-07-20 | 9.25 | 9.25 | 9.00 | 9.00 | 141,641 |
| 2023-07-19 | 9.25 | 9.25 | 9.25 | 9.25 | 28,695 |
| 2023-07-18 | 9.25 | 9.25 | 9.25 | 9.25 | 258,039 |
| 2023-07-17 | 9.20 | 9.25 | 9.20 | 9.25 | 143,726 |
| 2023-07-14 | 9.05 | 9.20 | 9.05 | 9.20 | 72,156 |
| 2023-07-13 | 8.82 | 9.05 | 8.82 | 9.05 | 134,878 |
| 2023-07-12 | 8.95 | 9.20 | 8.95 | 9.20 | 152,854 |
| 2023-07-11 | 8.95 | 8.95 | 8.95 | 8.95 | 134,097 |
| 2023-07-10 | 8.75 | 8.95 | 8.75 | 8.95 | 104,116 |
| 2023-07-07 | 8.75 | 8.75 | 8.75 | 8.75 | 105,853 |
| 2023-07-06 | 8.75 | 8.75 | 8.75 | 8.75 | 13,773 |
| 2023-07-05 | 8.75 | 8.75 | 8.75 | 8.75 | 15,857 |
| 2023-07-04 | 8.75 | 8.80 | 8.34 | 8.75 | 6,796 |
| 2023-07-03 | 8.90 | 8.90 | 8.75 | 8.75 | 55,396 |
| 2023-06-30 | 8.90 | 8.90 | 8.90 | 8.90 | 15 |
| 2023-06-29 | 8.90 | 8.90 | 8.90 | 8.90 | 20,218 |
| 2023-06-28 | 8.90 | 8.90 | 8.90 | 8.90 | 8,544 |
| 2023-06-27 | 9.15 | 9.15 | 8.90 | 8.90 | 357,672 |
| 2023-06-26 | 9.25 | 9.25 | 9.25 | 9.25 | 15,565 |
| 2023-06-23 | 9.25 | 9.25 | 9.25 | 9.25 | 107,933 |
| 2023-06-22 | 9.25 | 9.25 | 9.25 | 9.25 | 599,914 |
| 2023-06-21 | 9.25 | 9.25 | 9.25 | 9.25 | 57,646 |
| 2023-06-20 | 9.25 | 9.25 | 9.25 | 9.25 | 67,577 |
| 2023-06-19 | 8.40 | 9.25 | 8.82 | 9.25 | 1,059,666 |
| 2023-06-16 | 8.15 | 8.40 | 8.15 | 8.40 | 568,606 |
| 2023-06-15 | 7.75 | 8.15 | 7.75 | 8.15 | 40,248 |
| 2023-06-14 | 7.75 | 7.75 | 7.75 | 7.75 | 193,896 |
| 2023-06-13 | 7.40 | 7.75 | 7.40 | 7.75 | 151,031 |
| 2023-06-12 | 7.65 | 7.65 | 7.40 | 7.40 | 244,417 |
| 2023-06-09 | 7.65 | 7.65 | 7.65 | 7.65 | 52,047 |
| 2023-06-08 | 7.65 | 7.65 | 7.65 | 7.65 | 892 |
| 2023-06-07 | 7.65 | 7.65 | 7.65 | 7.65 | 127,370 |
| 2023-06-06 | 7.65 | 7.65 | 7.65 | 7.65 | 60,641 |
| 2023-06-05 | 6.85 | 7.75 | 6.85 | 7.65 | 1,018,433 |
| 2023-06-02 | 5.85 | 6.85 | 5.85 | 6.85 | 1,132,723 |
| 2023-06-01 | 5.75 | 5.95 | 5.55 | 5.85 | 581,604 |
| 2023-05-31 | 5.75 | 5.75 | 5.75 | 5.75 | 2,573,989 |
| 2023-05-30 | 5.75 | 5.75 | 5.75 | 5.75 | 101,337 |
| 2023-05-29 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| 2023-05-26 | 6.10 | 6.10 | 5.75 | 5.75 | 462,733 |
| 2023-05-25 | 6.75 | 6.75 | 6.10 | 6.10 | 1,170,969 |
| 2023-05-24 | 6.75 | 6.75 | 6.75 | 6.75 | 8,016 |
| 2023-05-23 | 6.75 | 7.00 | 6.75 | 6.75 | 18,963 |
| 2023-05-22 | 6.75 | 6.75 | 6.75 | 6.75 | 182,145 |
| 2023-05-19 | 6.75 | 6.75 | 6.75 | 6.75 | 132,277 |
| 2023-05-18 | 7.25 | 7.25 | 6.75 | 6.75 | 166,308 |
| 2023-05-17 | 7.25 | 7.25 | 7.25 | 7.25 | 17,630 |
| 2023-05-16 | 7.75 | 7.40 | 7.25 | 7.25 | 527,811 |
| 2023-05-15 | 7.75 | 7.00 | 7.00 | 7.00 | 223,247 |
| 2023-05-12 | 7.75 | 7.75 | 7.75 | 7.75 | 80,594 |
| 2023-05-11 | 8.10 | 8.00 | 7.75 | 7.75 | 31,536 |
| 2023-05-10 | 8.10 | 8.10 | 8.10 | 8.10 | 47,959 |
| 2023-05-09 | 8.15 | 8.15 | 8.10 | 8.10 | 87,896 |
| 2023-05-08 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| 2023-05-05 | 8.25 | 8.25 | 8.00 | 8.15 | 301,579 |
| 2023-05-04 | 8.25 | 8.25 | 8.25 | 8.25 | 2,384 |
| 2023-05-03 | 8.40 | 8.40 | 8.25 | 8.25 | 17,281 |
| 2023-05-02 | 8.20 | 8.20 | 8.20 | 8.40 | 51,902 |
| 2023-05-01 | 8.40 | 8.40 | 8.40 | 8.40 | 0 |
| 2023-04-28 | 8.40 | 8.40 | 8.40 | 8.40 | 150,368 |
| 2023-04-27 | 8.40 | 8.00 | 8.00 | 8.00 | 333,374 |
| 2023-04-26 | 8.65 | 8.65 | 8.40 | 8.40 | 90,657 |
| 2023-04-25 | 8.75 | 8.75 | 8.65 | 8.65 | 130,736 |
| 2023-04-24 | 8.75 | 8.75 | 8.75 | 8.75 | 8,033 |
| 2023-04-21 | 8.75 | 8.75 | 8.75 | 8.75 | 111,938 |
| 2023-04-20 | 8.75 | 8.75 | 8.75 | 8.75 | 73,868 |
| 2023-04-19 | 8.75 | 8.75 | 8.75 | 8.75 | 53,265 |
| 2023-04-18 | 8.75 | 8.75 | 8.75 | 8.75 | 15,381 |
| 2023-04-17 | 8.75 | 8.75 | 8.75 | 8.75 | 292,161 |
| 2023-04-14 | 8.75 | 8.75 | 8.75 | 8.75 | 47,500 |
| 2023-04-13 | 8.65 | 8.75 | 8.65 | 8.75 | 172,578 |
| 2023-04-12 | 8.65 | 8.65 | 8.65 | 8.65 | 553,222 |
| 2023-04-11 | 8.65 | 8.65 | 8.65 | 8.65 | 28,514 |
| 2023-04-10 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
| 2023-04-07 | 8.65 | 8.65 | 8.65 | 8.65 | 0 |
| 2023-04-06 | 8.65 | 8.65 | 8.65 | 8.65 | 109,095 |
| 2023-04-05 | 8.65 | 8.65 | 8.65 | 8.65 | 14,415 |
| 2023-04-04 | 8.75 | 8.75 | 8.65 | 8.65 | 193,943 |
| 2023-04-03 | 9.05 | 9.05 | 8.75 | 8.75 | 160,688 |
| 2023-03-31 | 9.25 | 9.25 | 9.05 | 9.05 | 64,145 |
| 2023-03-30 | 9.25 | 9.25 | 9.25 | 9.25 | 54,894 |
| 2023-03-29 | 9.25 | 9.25 | 9.25 | 9.25 | 93,876 |
| 2023-03-28 | 9.25 | 9.25 | 9.25 | 9.25 | 201,981 |
| 2023-03-27 | 9.70 | 9.70 | 9.25 | 9.25 | 289,830 |
| 2023-03-24 | 9.70 | 9.70 | 9.70 | 9.70 | 92,678 |
| 2023-03-23 | 9.70 | 9.70 | 9.70 | 9.70 | 126,178 |
| 2023-03-22 | 9.70 | 9.70 | 9.70 | 9.70 | 8,533 |
| 2023-03-21 | 9.70 | 9.70 | 9.70 | 9.70 | 1,497 |
| 2023-03-20 | 9.70 | 9.70 | 9.70 | 9.70 | 14,422 |
| 2023-03-17 | 9.75 | 9.75 | 9.70 | 9.70 | 68,356 |
| 2023-03-16 | 9.75 | 10.00 | 10.00 | 9.75 | 29,919 |
| 2023-03-15 | 9.75 | 9.75 | 9.75 | 9.75 | 42,281 |
| 2023-03-14 | 10.25 | 10.25 | 9.75 | 9.75 | 148,823 |
| 2023-03-13 | 10.25 | 10.25 | 10.25 | 10.25 | 298 |
| 2023-03-10 | 10.25 | 10.25 | 10.25 | 10.25 | 10,095 |
| 2023-03-09 | 10.25 | 10.25 | 10.25 | 10.25 | 92,033 |
| 2023-03-08 | 10.25 | 10.25 | 10.25 | 10.25 | 126,644 |
| 2023-03-07 | 10.75 | 10.75 | 10.25 | 10.25 | 206,046 |
| 2023-03-06 | 11.00 | 10.80 | 10.80 | 10.80 | 169,077 |
| 2023-03-03 | 10.25 | 11.25 | 10.25 | 11.00 | 267,960 |
| 2023-03-02 | 10.25 | 10.25 | 10.25 | 10.25 | 50,102 |
| 2023-03-01 | 10.25 | 10.25 | 10.25 | 10.25 | 11,047 |
| 2023-02-28 | 10.20 | 10.45 | 10.20 | 10.40 | 275,506 |
| 2023-02-27 | 10.25 | 10.25 | 10.25 | 10.25 | 31,927 |
| 2023-02-24 | 10.05 | 10.38 | 10.05 | 10.25 | 574,615 |
| 2023-02-23 | 10.25 | 10.25 | 10.05 | 10.05 | 431,993 |
| 2023-02-22 | 10.25 | 10.25 | 10.25 | 10.25 | 38,635 |
| 2023-02-21 | 10.25 | 10.25 | 10.25 | 10.25 | 221,850 |
| 2023-02-20 | 10.25 | 10.25 | 10.25 | 10.25 | 17,841 |
| 2023-02-17 | 10.25 | 10.25 | 10.25 | 10.25 | 16,518 |
| 2023-02-16 | 10.25 | 10.25 | 10.25 | 10.25 | 76,016 |
| 2023-02-15 | 10.25 | 10.25 | 10.25 | 10.25 | 192,635 |
| 2023-02-14 | 10.25 | 10.25 | 10.25 | 10.25 | 138,462 |
| 2023-02-13 | 10.25 | 10.25 | 10.25 | 10.25 | 38,301 |
| 2023-02-10 | 10.25 | 10.25 | 10.25 | 10.25 | 6,461 |
| 2023-02-09 | 10.63 | 10.63 | 10.25 | 10.25 | 343,003 |
| 2023-02-08 | 10.75 | 10.75 | 10.63 | 10.63 | 207,669 |
| 2023-02-07 | 11.13 | 11.50 | 10.75 | 10.75 | 291,956 |
| 2023-02-06 | 11.13 | 11.13 | 11.13 | 11.13 | 50,901 |
| 2023-02-03 | 11.13 | 11.13 | 11.13 | 11.13 | 212,867 |
| 2023-02-02 | 11.25 | 11.25 | 11.13 | 11.13 | 211,191 |
| 2023-02-01 | 12.13 | 12.13 | 11.25 | 11.25 | 454,908 |
| 2023-01-31 | 11.75 | 12.13 | 11.75 | 12.13 | 520,281 |
| 2023-01-30 | 12.75 | 12.75 | 11.75 | 11.75 | 526,898 |
| 2023-01-27 | 10.63 | 12.75 | 12.25 | 12.75 | 4,938,861 |
| 2023-01-26 | 10.38 | 10.63 | 10.38 | 10.63 | 417,203 |
| 2023-01-25 | 10.25 | 10.50 | 10.25 | 10.38 | 731,462 |
| 2023-01-24 | 9.85 | 10.38 | 9.85 | 10.25 | 1,062,475 |
| 2023-01-23 | 9.35 | 10.25 | 9.35 | 9.85 | 1,637,191 |
| 2023-01-20 | 9.35 | 9.35 | 9.35 | 9.35 | 58,768 |
| 2023-01-19 | 9.75 | 9.75 | 9.35 | 9.35 | 592,360 |
| 2023-01-18 | 9.25 | 9.35 | 9.20 | 9.35 | 167,304 |
| 2023-01-17 | 9.25 | 9.25 | 9.25 | 9.25 | 38,233 |
| 2023-01-16 | 9.25 | 9.25 | 9.25 | 9.25 | 33,522 |
| 2023-01-13 | 9.30 | 9.30 | 9.25 | 9.25 | 125,240 |
| 2023-01-12 | 9.35 | 9.40 | 9.30 | 9.30 | 442,292 |
| 2023-01-11 | 8.85 | 9.75 | 8.85 | 9.35 | 2,080,041 |
| 2023-01-10 | 8.85 | 8.85 | 8.85 | 8.85 | 73,347 |
| 2023-01-09 | 8.85 | 8.85 | 8.85 | 8.85 | 99,810 |
| 2023-01-06 | 8.85 | 8.85 | 8.85 | 8.85 | 93,520 |
| 2023-01-05 | 8.95 | 8.95 | 8.85 | 8.85 | 309,174 |
| 2023-01-04 | 8.85 | 8.95 | 8.85 | 8.95 | 628,867 |
| 2023-01-03 | 8.90 | 9.00 | 8.65 | 8.85 | 557,352 |
| 2023-01-02 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
| 2022-12-30 | 9.60 | 9.40 | 8.75 | 8.75 | 256,233 |
| 2022-12-29 | 9.75 | 9.75 | 9.60 | 9.60 | 145,237 |
| 2022-12-28 | 9.75 | 9.75 | 9.75 | 9.75 | 176,789 |
| 2022-12-27 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2022-12-26 | 9.75 | 9.75 | 9.75 | 9.75 | 0 |
| 2022-12-23 | 9.75 | 9.75 | 9.75 | 9.75 | 95,174 |
| 2022-12-22 | 9.75 | 9.75 | 9.75 | 9.75 | 98,934 |
| 2022-12-21 | 9.75 | 9.75 | 9.75 | 9.75 | 209,682 |
| 2022-12-20 | 10.13 | 10.13 | 9.75 | 9.75 | 94,524 |
| 2022-12-19 | 10.38 | 10.38 | 10.13 | 10.13 | 1,288,180 |
| 2022-12-16 | 10.10 | 10.38 | 10.10 | 10.38 | 854,912 |
| 2022-12-15 | 10.25 | 10.25 | 10.10 | 10.10 | 383,020 |
| 2022-12-14 | 11.13 | 11.13 | 10.25 | 10.25 | 899,659 |
| 2022-12-13 | 10.75 | 11.40 | 10.75 | 11.13 | 3,320,652 |
| 2022-12-12 | 11.13 | 11.13 | 10.55 | 10.75 | 4,374,846 |
| 2022-12-09 | 11.75 | 11.63 | 11.10 | 11.13 | 8,512,847 |
| 2022-12-08 | 12.50 | 12.50 | 11.75 | 11.75 | 1,531,863 |
| 2022-12-07 | 13.25 | 13.25 | 12.25 | 12.25 | 7,083,626 |
| 2022-12-06 | 14.50 | 14.00 | 14.00 | 14.00 | 2,281,984 |
| 2022-12-05 | 15.25 | 15.25 | 14.50 | 14.50 | 302,140 |
| 2022-12-02 | 17.00 | 15.30 | 15.30 | 15.30 | 3,497,865 |
| 2022-12-01 | 23.50 | 23.50 | 22.50 | 22.50 | 236,912 |
| 2022-11-30 | 23.50 | 23.50 | 23.50 | 23.50 | 82,893 |
| 2022-11-29 | 23.50 | 23.50 | 23.50 | 23.50 | 114,547 |
| 2022-11-28 | 24.50 | 24.50 | 23.50 | 23.50 | 124,910 |
| 2022-11-25 | 24.50 | 24.50 | 24.50 | 24.50 | 37,658 |
| 2022-11-24 | 24.50 | 24.50 | 24.50 | 24.50 | 29,693 |
| 2022-11-23 | 25.00 | 25.00 | 24.50 | 24.50 | 124,058 |
| 2022-11-22 | 25.00 | 25.00 | 25.00 | 25.00 | 37 |
| 2022-11-21 | 25.00 | 25.00 | 25.00 | 25.00 | 10,723 |
| 2022-11-18 | 25.00 | 25.00 | 25.00 | 25.00 | 104,890 |
| 2022-11-17 | 25.00 | 25.00 | 25.00 | 25.00 | 25,135 |
| 2022-11-16 | 25.00 | 25.00 | 25.00 | 25.00 | 6,039 |
| 2022-11-15 | 25.00 | 25.00 | 25.00 | 25.00 | 5,056 |
| 2022-11-14 | 25.00 | 25.00 | 25.00 | 25.00 | 42,974 |
| 2022-11-11 | 25.00 | 25.00 | 25.00 | 25.00 | 11,358 |
| 2022-11-10 | 25.00 | 25.00 | 25.00 | 25.00 | 12,933 |
| 2022-11-09 | 25.50 | 25.50 | 25.00 | 25.00 | 45,379 |
| 2022-11-08 | 25.50 | 25.60 | 25.60 | 25.60 | 6,335 |
| 2022-11-07 | 26.50 | 26.50 | 25.50 | 25.50 | 60,577 |
| 2022-11-04 | 26.50 | 26.50 | 26.50 | 26.50 | 19,259 |
| 2022-11-03 | 27.25 | 27.25 | 26.50 | 26.50 | 114,061 |
| 2022-11-02 | 24.00 | 27.25 | 24.00 | 27.25 | 398,225 |
| 2022-11-01 | 24.00 | 24.00 | 24.00 | 24.00 | 77,469 |
| 2022-10-31 | 24.50 | 24.50 | 24.00 | 24.00 | 30,930 |
| 2022-10-28 | 25.00 | 25.00 | 24.50 | 24.50 | 31,298 |
| 2022-10-27 | 25.50 | 25.50 | 25.00 | 25.00 | 64,327 |
| 2022-10-26 | 25.50 | 25.50 | 25.50 | 25.50 | 14,840 |
| 2022-10-25 | 25.50 | 25.50 | 25.50 | 25.50 | 56,769 |
| 2022-10-24 | 25.50 | 25.50 | 25.50 | 25.50 | 43,746 |
| 2022-10-21 | 25.50 | 25.50 | 25.50 | 25.50 | 10,157 |
| 2022-10-20 | 26.00 | 26.00 | 25.50 | 25.50 | 62,848 |
| 2022-10-19 | 26.50 | 26.50 | 26.00 | 26.00 | 25,426 |
| 2022-10-18 | 26.50 | 26.50 | 26.50 | 26.50 | 37,845 |
| 2022-10-17 | 26.50 | 26.50 | 26.00 | 26.50 | 24,353 |
| 2022-10-14 | 26.50 | 26.50 | 26.50 | 26.50 | 4,323 |
| 2022-10-13 | 26.50 | 26.50 | 26.50 | 26.50 | 8,951 |
| 2022-10-12 | 26.50 | 26.50 | 26.50 | 26.50 | 64,511 |
| 2022-10-11 | 26.50 | 26.50 | 26.50 | 26.50 | 14,611 |
| 2022-10-10 | 27.50 | 28.20 | 26.50 | 26.50 | 48,004 |
| 2022-10-07 | 27.50 | 29.00 | 27.50 | 27.50 | 173,130 |
| 2022-10-06 | 26.00 | 26.00 | 26.00 | 26.00 | 82,112 |
| 2022-10-05 | 26.00 | 26.00 | 26.00 | 26.00 | 2,315 |
| 2022-10-04 | 26.00 | 26.00 | 25.00 | 26.00 | 3,844 |
| 2022-10-03 | 28.00 | 28.00 | 25.50 | 26.00 | 112,437 |
| 2022-09-30 | 28.00 | 28.00 | 28.00 | 28.00 | 5,397 |
| 2022-09-29 | 28.50 | 28.50 | 28.00 | 28.00 | 10,193 |
| 2022-09-28 | 28.50 | 28.50 | 28.50 | 28.50 | 20,454 |
| 2022-09-27 | 28.50 | 28.50 | 28.50 | 28.50 | 9,581 |
| 2022-09-26 | 28.50 | 27.00 | 27.00 | 27.00 | 13,024 |
| 2022-09-23 | 28.50 | 28.50 | 27.00 | 28.50 | 72,448 |
| 2022-09-22 | 27.00 | 28.50 | 27.00 | 28.50 | 123,288 |
| 2022-09-21 | 27.00 | 27.00 | 27.00 | 27.00 | 3,797 |
| 2022-09-20 | 27.00 | 27.00 | 27.00 | 27.00 | 1,377 |
| 2022-09-19 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2022-09-16 | 27.00 | 27.00 | 27.00 | 27.00 | 22,879 |
| 2022-09-15 | 27.00 | 27.00 | 27.00 | 27.00 | 10,881 |
| 2022-09-14 | 27.00 | 27.00 | 27.00 | 27.00 | 5,380 |
| 2022-09-13 | 27.00 | 27.00 | 26.00 | 27.00 | 64,673 |
| 2022-09-12 | 28.50 | 28.50 | 27.00 | 27.00 | 50,514 |
| 2022-09-09 | 28.50 | 28.50 | 28.50 | 28.50 | 15,880 |
| 2022-09-08 | 29.00 | 29.00 | 28.50 | 28.50 | 25,996 |
| 2022-09-07 | 29.50 | 29.50 | 29.00 | 29.00 | 108,665 |
| 2022-09-06 | 28.00 | 30.00 | 30.00 | 30.00 | 141,043 |
| 2022-09-05 | 28.00 | 28.00 | 28.00 | 28.00 | 44,199 |
| 2022-09-02 | 25.50 | 28.00 | 25.50 | 28.00 | 203,461 |
| 2022-09-01 | 27.00 | 26.50 | 25.50 | 25.50 | 44,227 |
| 2022-08-31 | 27.00 | 27.00 | 27.00 | 27.00 | 48,905 |
| 2022-08-30 | 27.00 | 27.00 | 27.00 | 27.00 | 2,343 |
| 2022-08-29 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
| 2022-08-26 | 27.00 | 27.00 | 27.00 | 27.00 | 33,153 |
| 2022-08-25 | 25.50 | 27.00 | 25.50 | 27.00 | 206,357 |
| 2022-08-24 | 26.00 | 26.00 | 25.50 | 25.50 | 38,181 |
| 2022-08-23 | 26.50 | 26.50 | 26.00 | 26.00 | 18,063 |
| 2022-08-22 | 27.00 | 27.00 | 26.50 | 26.50 | 45,100 |
| 2022-08-19 | 27.00 | 27.00 | 27.00 | 27.00 | 55,956 |
| 2022-08-18 | 26.50 | 27.00 | 27.00 | 27.00 | 35,333 |
| 2022-08-17 | 26.50 | 26.50 | 26.50 | 26.50 | 40,158 |
| 2022-08-16 | 26.50 | 26.50 | 26.50 | 26.50 | 9,021 |
| 2022-08-15 | 26.00 | 26.50 | 25.30 | 26.50 | 75,963 |
| 2022-08-12 | 26.00 | 26.00 | 26.00 | 26.00 | 83,909 |
| 2022-08-11 | 26.50 | 26.50 | 26.00 | 26.00 | 87,802 |
| 2022-08-10 | 26.50 | 26.50 | 26.50 | 26.50 | 22,544 |
| 2022-08-09 | 26.50 | 26.50 | 26.50 | 26.50 | 122,643 |
| 2022-08-08 | 26.50 | 26.50 | 26.50 | 26.50 | 9,395 |
| 2022-08-05 | 26.50 | 26.50 | 26.50 | 26.50 | 61,021 |
| 2022-08-04 | 26.50 | 26.50 | 26.50 | 26.50 | 91,112 |
| 2022-08-03 | 26.75 | 26.75 | 26.25 | 26.50 | 106,110 |
| 2022-08-02 | 27.75 | 27.25 | 26.75 | 26.75 | 105,740 |
| 2022-08-01 | 27.50 | 27.20 | 27.20 | 27.75 | 254,258 |
| 2022-07-29 | 27.40 | 27.75 | 27.40 | 27.75 | 216,142 |
| 2022-07-28 | 28.50 | 28.50 | 28.25 | 28.25 | 58,396 |
| 2022-07-27 | 29.50 | 29.50 | 28.50 | 28.50 | 84,520 |
| 2022-07-26 | 30.50 | 30.50 | 29.50 | 29.50 | 43,339 |
| 2022-07-25 | 30.50 | 30.50 | 30.50 | 30.50 | 25,269 |
| 2022-07-22 | 31.00 | 31.00 | 30.50 | 30.50 | 70,855 |
| 2022-07-21 | 31.00 | 31.00 | 31.00 | 31.00 | 9,805 |
| 2022-07-20 | 31.00 | 31.00 | 31.00 | 31.00 | 138,026 |
| 2022-07-19 | 31.50 | 31.50 | 30.50 | 30.50 | 302,172 |
| 2022-07-18 | 31.50 | 31.50 | 31.50 | 31.50 | 23,251 |
| 2022-07-15 | 31.50 | 32.00 | 32.00 | 31.50 | 144,314 |
| 2022-07-14 | 31.50 | 31.50 | 31.50 | 31.50 | 56,931 |
| 2022-07-13 | 30.00 | 31.50 | 30.00 | 31.50 | 233,640 |
| 2022-07-12 | 28.00 | 30.00 | 28.00 | 30.00 | 181,595 |
| 2022-07-11 | 28.00 | 28.00 | 28.00 | 28.00 | 9,972 |
| 2022-07-08 | 28.00 | 28.00 | 27.00 | 28.00 | 34,414 |
| 2022-07-07 | 30.50 | 30.50 | 28.00 | 28.00 | 169,568 |
| 2022-07-06 | 30.50 | 30.50 | 30.50 | 30.50 | 6,535 |
| 2022-07-05 | 29.00 | 31.50 | 29.00 | 30.50 | 307,920 |
| 2022-07-04 | 28.50 | 29.00 | 28.00 | 29.00 | 128,431 |
| 2022-07-01 | 29.00 | 29.00 | 27.50 | 28.00 | 236,042 |
| 2022-06-30 | 27.75 | 27.75 | 27.75 | 27.75 | 62,194 |
| 2022-06-29 | 27.75 | 27.75 | 27.75 | 27.75 | 21,451 |
| 2022-06-28 | 27.50 | 27.75 | 27.50 | 27.75 | 92,101 |
| 2022-06-27 | 28.50 | 28.50 | 27.50 | 27.50 | 70,159 |
| 2022-06-24 | 28.50 | 29.00 | 28.50 | 28.50 | 119,213 |
| 2022-06-23 | 28.50 | 28.50 | 28.50 | 28.50 | 26,603 |
| 2022-06-22 | 29.50 | 29.50 | 28.50 | 28.50 | 93,369 |
| 2022-06-21 | 29.50 | 29.50 | 29.50 | 29.50 | 182,895 |
| 2022-06-20 | 29.50 | 29.50 | 29.50 | 29.50 | 837,519 |
| 2022-06-17 | 32.00 | 29.20 | 29.20 | 29.20 | 610,591 |
| 2022-06-16 | 32.50 | 32.50 | 32.00 | 32.00 | 14,004 |
| 2022-06-15 | 32.50 | 32.50 | 32.50 | 32.50 | 5,339 |
| 2022-06-14 | 32.50 | 32.50 | 32.50 | 32.50 | 2,216 |
| 2022-06-13 | 33.50 | 33.50 | 32.50 | 32.50 | 74,376 |
| 2022-06-10 | 34.00 | 34.00 | 34.00 | 34.00 | 34,160 |
| 2022-06-09 | 34.00 | 34.00 | 34.00 | 34.00 | 738 |
| 2022-06-08 | 34.00 | 34.00 | 34.00 | 34.00 | 10,509 |
| 2022-06-07 | 33.50 | 34.00 | 33.00 | 34.00 | 17,341 |
| 2022-06-06 | 33.50 | 33.00 | 33.00 | 33.50 | 21,911 |
| 2022-06-03 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2022-06-02 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
| 2022-06-01 | 33.50 | 33.50 | 33.50 | 33.50 | 21,206 |
| 2022-05-31 | 33.50 | 33.50 | 33.50 | 33.50 | 136,769 |
| 2022-05-30 | 35.50 | 35.50 | 33.50 | 33.50 | 306,712 |
| 2022-05-27 | 36.00 | 36.00 | 35.50 | 35.50 | 52,213 |
| 2022-05-26 | 36.00 | 36.00 | 36.00 | 36.00 | 1,750 |
| 2022-05-25 | 36.00 | 36.00 | 36.00 | 36.00 | 24,083 |
| 2022-05-24 | 36.00 | 36.00 | 36.00 | 36.00 | 2,312 |
| 2022-05-23 | 36.00 | 36.00 | 36.00 | 36.00 | 89,293 |
| 2022-05-20 | 35.50 | 36.50 | 35.00 | 36.00 | 168,609 |
| 2022-05-19 | 36.50 | 36.50 | 35.50 | 35.50 | 50,190 |
| 2022-05-18 | 36.50 | 38.00 | 36.50 | 36.50 | 650,907 |
| 2022-05-17 | 36.50 | 36.50 | 36.50 | 36.50 | 24,514 |
| 2022-05-16 | 36.50 | 36.50 | 36.50 | 36.50 | 98,876 |
| 2022-05-13 | 36.50 | 36.50 | 35.00 | 36.50 | 47,997 |
| 2022-05-12 | 39.00 | 39.00 | 36.50 | 36.50 | 104,954 |
| 2022-05-11 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
| 2022-05-10 | 39.00 | 39.00 | 39.00 | 39.00 | 17,598 |
| 2022-05-09 | 38.50 | 39.00 | 38.50 | 39.00 | 60,985 |
| 2022-05-06 | 41.00 | 39.00 | 38.25 | 38.50 | 588,570 |
| 2022-05-05 | 38.00 | 44.00 | 40.50 | 41.00 | 713,433 |
| 2022-05-04 | 38.00 | 38.00 | 38.00 | 38.00 | 12,553 |
| 2022-05-03 | 38.00 | 38.00 | 38.00 | 38.00 | 7,675 |
| 2022-05-02 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
| 2022-04-29 | 36.50 | 38.00 | 37.50 | 38.00 | 56,642 |
| 2022-04-28 | 36.50 | 35.50 | 35.50 | 36.50 | 17,517 |
| 2022-04-27 | 36.50 | 36.50 | 36.50 | 36.50 | 12,511 |
| 2022-04-26 | 36.50 | 35.50 | 35.50 | 36.50 | 17,158 |
| 2022-04-25 | 38.00 | 38.00 | 36.50 | 36.50 | 77,724 |
| 2022-04-22 | 38.00 | 38.00 | 38.00 | 38.00 | 72,463 |
| 2022-04-21 | 38.00 | 38.00 | 38.00 | 38.00 | 122,803 |
| 2022-04-20 | 35.00 | 38.00 | 35.00 | 38.00 | 156,343 |
| 2022-04-19 | 37.00 | 37.00 | 37.00 | 35.00 | 193,959 |
| 2022-04-18 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2022-04-15 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
| 2022-04-14 | 37.00 | 37.00 | 37.00 | 37.00 | 52,068 |
| 2022-04-13 | 37.00 | 37.00 | 37.00 | 37.00 | 81,713 |
| 2022-04-12 | 38.00 | 38.00 | 37.00 | 37.00 | 72,557 |
| 2022-04-11 | 38.00 | 38.00 | 38.00 | 38.00 | 165,215 |
| 2022-04-08 | 34.00 | 39.50 | 34.00 | 38.00 | 898,074 |
| 2022-04-07 | 32.50 | 34.50 | 32.00 | 34.50 | 236,027 |
| 2022-04-06 | 30.00 | 32.50 | 30.00 | 32.50 | 482,040 |
| 2022-04-05 | 30.50 | 29.50 | 29.50 | 30.00 | 359,961 |
| 2022-04-04 | 30.50 | 31.00 | 31.00 | 30.50 | 117,810 |
| 2022-04-01 | 30.50 | 31.00 | 30.50 | 31.00 | 86,299 |
| 2022-03-31 | 31.50 | 31.50 | 30.50 | 30.50 | 150,921 |
| 2022-03-30 | 31.50 | 31.50 | 31.50 | 31.50 | 53,404 |
| 2022-03-29 | 34.00 | 34.00 | 31.50 | 31.50 | 118,645 |
| 2022-03-28 | 34.00 | 34.00 | 34.00 | 34.00 | 13,584 |
| 2022-03-25 | 34.00 | 34.00 | 34.00 | 34.00 | 180,398 |
| 2022-03-24 | 33.50 | 32.90 | 32.90 | 34.00 | 334,417 |
| 2022-03-23 | 32.00 | 33.50 | 31.50 | 33.50 | 430,088 |
| 2022-03-22 | 33.50 | 33.00 | 33.00 | 33.00 | 322,330 |
| 2022-03-21 | 31.50 | 34.00 | 31.50 | 33.50 | 326,114 |
| 2022-03-18 | 32.00 | 32.00 | 31.50 | 31.50 | 155,873 |
| 2022-03-17 | 32.50 | 35.00 | 32.00 | 32.00 | 480,508 |
| 2022-03-16 | 27.00 | 32.50 | 27.00 | 32.50 | 207,715 |
| 2022-03-15 | 27.00 | 27.00 | 27.00 | 27.00 | 11,164 |
| 2022-03-14 | 27.50 | 28.50 | 27.00 | 27.00 | 129,184 |
| 2022-03-11 | 27.50 | 27.50 | 27.50 | 27.50 | 80,863 |
| 2022-03-10 | 25.50 | 28.50 | 27.00 | 27.50 | 673,087 |
| 2022-03-09 | 26.25 | 26.25 | 25.50 | 25.50 | 107,319 |
| 2022-03-08 | 26.50 | 26.50 | 25.80 | 26.25 | 122,063 |
| 2022-03-07 | 27.50 | 27.50 | 26.50 | 26.50 | 122,816 |
| 2022-03-04 | 27.50 | 27.50 | 26.50 | 27.50 | 183,180 |
| 2022-03-03 | 28.50 | 28.50 | 27.50 | 27.75 | 447,283 |
| 2022-03-02 | 29.50 | 29.50 | 28.00 | 28.50 | 357,318 |
| 2022-03-01 | 30.50 | 30.50 | 29.50 | 29.50 | 75,537 |
| 2022-02-28 | 31.50 | 32.00 | 30.50 | 30.50 | 176,187 |
| 2022-02-25 | 31.50 | 32.50 | 32.50 | 32.50 | 186,233 |
| 2022-02-24 | 34.00 | 32.00 | 30.25 | 31.50 | 702,980 |
| 2022-02-23 | 33.00 | 34.50 | 33.00 | 34.50 | 449,694 |
| 2022-02-22 | 34.50 | 34.50 | 32.50 | 33.00 | 125,640 |
| 2022-02-21 | 38.50 | 39.00 | 34.50 | 34.50 | 364,374 |
| 2022-02-18 | 38.50 | 38.50 | 38.50 | 38.50 | 20,785 |
| 2022-02-17 | 38.50 | 39.00 | 38.50 | 38.50 | 38,403 |
| 2022-02-16 | 38.50 | 38.50 | 38.50 | 38.50 | 139,205 |
| 2022-02-15 | 37.50 | 37.50 | 37.50 | 38.50 | 116,715 |
| 2022-02-14 | 41.50 | 40.30 | 38.00 | 38.50 | 338,500 |
| 2022-02-11 | 34.00 | 41.50 | 33.60 | 41.50 | 1,474,580 |
| 2022-02-10 | 35.00 | 35.00 | 34.50 | 34.50 | 802,427 |
| 2022-02-09 | 31.00 | 35.00 | 31.50 | 35.00 | 2,087,574 |
| 2022-02-08 | 30.50 | 31.00 | 30.50 | 30.50 | 720,865 |
| 2022-02-07 | 31.50 | 30.50 | 30.50 | 30.50 | 2,302,945 |
| 2022-02-04 | 32.00 | 32.00 | 30.50 | 31.50 | 708,338 |
| 2022-02-03 | 31.50 | 32.00 | 31.00 | 32.00 | 540,688 |
| 2022-02-02 | 33.50 | 32.50 | 30.50 | 31.50 | 1,509,485 |
| 2022-02-01 | 33.00 | 33.50 | 32.50 | 33.50 | 116,159 |
| 2022-01-31 | 33.50 | 33.50 | 33.00 | 33.00 | 103,011 |
| 2022-01-28 | 34.00 | 34.00 | 34.00 | 33.50 | 204,578 |
| 2022-01-27 | 34.50 | 35.00 | 32.25 | 34.00 | 307,157 |
| 2022-01-26 | 31.75 | 35.00 | 34.50 | 34.50 | 812,272 |
| 2022-01-25 | 34.50 | 35.00 | 31.75 | 31.75 | 1,111,270 |
| 2022-01-24 | 38.50 | 34.50 | 34.50 | 34.50 | 872,885 |
| 2022-01-21 | 41.50 | 40.00 | 38.00 | 38.00 | 543,509 |
| 2022-01-20 | 39.50 | 42.00 | 42.00 | 42.00 | 1,175,028 |
| 2022-01-19 | 44.60 | 44.60 | 40.00 | 40.00 | 1,098,365 |
| 2022-01-18 | 37.50 | 50.50 | 35.00 | 43.50 | 4,530,791 |
| 2022-01-17 | 81.00 | 81.00 | 77.50 | 77.50 | 94,519 |
| 2022-01-14 | 81.00 | 81.00 | 81.00 | 81.00 | 106,129 |
| 2022-01-13 | 83.50 | 83.50 | 81.00 | 81.00 | 229,687 |
| 2022-01-12 | 83.50 | 81.00 | 80.00 | 80.00 | 351,561 |
| 2022-01-11 | 84.50 | 82.20 | 82.20 | 82.20 | 12,260 |
| 2022-01-10 | 86.50 | 86.00 | 84.00 | 84.50 | 81,240 |
| 2022-01-07 | 85.00 | 88.00 | 88.00 | 86.50 | 40,303 |
| 2022-01-06 | 88.00 | 89.80 | 85.00 | 85.00 | 252,726 |
| 2022-01-05 | 80.50 | 89.00 | 80.50 | 88.00 | 348,491 |
| 2022-01-04 | 83.80 | 83.80 | 80.50 | 80.50 | 134,507 |
| 2022-01-03 | 82.00 | 82.00 | 82.00 | 82.00 | 0 |
| 2021-12-31 | 82.00 | 82.00 | 82.00 | 82.00 | 25,448 |
| 2021-12-30 | 79.00 | 82.00 | 79.00 | 82.00 | 169,321 |
| 2021-12-29 | 82.50 | 82.50 | 79.00 | 79.00 | 51,404 |
| 2021-12-28 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
| 2021-12-27 | 82.50 | 82.50 | 82.50 | 82.50 | 0 |
| 2021-12-24 | 81.50 | 82.50 | 81.50 | 82.50 | 18,488 |
| 2021-12-23 | 81.00 | 81.50 | 81.00 | 81.50 | 157,843 |
| 2021-12-22 | 81.00 | 81.00 | 81.00 | 81.00 | 79,395 |
| 2021-12-21 | 75.50 | 80.00 | 78.00 | 78.00 | 186,996 |
| 2021-12-20 | 75.50 | 75.00 | 75.00 | 75.50 | 151,950 |
| 2021-12-17 | 76.50 | 76.50 | 75.50 | 75.50 | 257,115 |
| 2021-12-16 | 80.00 | 80.00 | 76.00 | 76.50 | 191,170 |
| 2021-12-15 | 83.00 | 82.10 | 78.00 | 78.00 | 245,157 |
| 2021-12-14 | 87.50 | 82.00 | 82.00 | 82.00 | 504,662 |
| 2021-12-13 | 89.00 | 89.00 | 87.00 | 87.50 | 129,704 |
| 2021-12-10 | 87.00 | 89.00 | 87.00 | 89.00 | 188,866 |
| 2021-12-09 | 93.00 | 92.00 | 87.00 | 87.00 | 129,397 |
| 2021-12-08 | 93.00 | 93.00 | 93.00 | 93.00 | 34,001 |
| 2021-12-07 | 93.00 | 92.00 | 92.00 | 93.00 | 22,899 |
| 2021-12-06 | 93.50 | 93.50 | 92.50 | 93.00 | 13,724 |
| 2021-12-03 | 93.50 | 93.50 | 93.50 | 93.50 | 43,069 |
| 2021-12-02 | 95.00 | 95.00 | 92.50 | 93.50 | 214,776 |
| 2021-12-01 | 98.00 | 98.00 | 98.00 | 95.00 | 116,914 |
| 2021-11-30 | 95.00 | 97.00 | 93.00 | 95.00 | 87,903 |
| 2021-11-29 | 97.50 | 97.50 | 97.00 | 97.00 | 395,548 |
| 2021-11-26 | 98.50 | 98.00 | 96.00 | 96.00 | 135,123 |
| 2021-11-25 | 101.50 | 101.50 | 98.50 | 99.00 | 229,471 |
| 2021-11-24 | 102.00 | 102.00 | 101.50 | 101.50 | 14,691 |
| 2021-11-23 | 106.50 | 105.50 | 102.00 | 102.00 | 42,337 |
| 2021-11-22 | 105.50 | 106.50 | 105.50 | 106.50 | 106,426 |
| 2021-11-19 | 109.00 | 118.50 | 105.50 | 105.50 | 1,062,996 |
| 2021-11-18 | 101.50 | 108.00 | 101.50 | 104.00 | 262,022 |
| 2021-11-17 | 99.50 | 99.50 | 99.00 | 99.50 | 79,075 |
| 2021-11-16 | 102.50 | 102.50 | 97.50 | 99.50 | 324,429 |
| 2021-11-15 | 105.00 | 105.00 | 102.50 | 102.50 | 32,812 |
| 2021-11-12 | 105.00 | 102.00 | 102.00 | 105.00 | 9,269 |
| 2021-11-11 | 104.00 | 105.00 | 104.00 | 105.00 | 14,210 |
| 2021-11-10 | 107.50 | 107.50 | 104.00 | 104.00 | 97,154 |
| 2021-11-09 | 107.50 | 107.50 | 107.50 | 107.50 | 59,966 |
| 2021-11-08 | 107.50 | 107.50 | 107.50 | 107.50 | 50,862 |
| 2021-11-05 | 107.50 | 107.50 | 107.50 | 107.50 | 40,825 |
| 2021-11-04 | 107.50 | 107.50 | 107.50 | 107.50 | 14,315 |
| 2021-11-03 | 108.00 | 105.00 | 105.00 | 105.00 | 37,671 |
| 2021-11-02 | 112.50 | 113.00 | 108.00 | 108.00 | 116,215 |
| 2021-11-01 | 112.50 | 112.50 | 112.50 | 112.50 | 19,307 |
| 2021-10-29 | 112.50 | 112.50 | 111.50 | 112.50 | 45,468 |
| 2021-10-28 | 115.00 | 114.00 | 112.50 | 112.50 | 67,847 |
| 2021-10-27 | 118.00 | 118.00 | 115.50 | 115.50 | 107,839 |
| 2021-10-26 | 116.00 | 117.00 | 117.00 | 118.00 | 439,586 |
| 2021-10-25 | 112.50 | 114.00 | 112.50 | 114.00 | 175,634 |