Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-17 | 3.39 | 3.39 | 3.39 | 3.39 | 202,243 |
| 2024-05-16 | 3.30 | 3.30 | 3.30 | 3.39 | 22,564 |
| 2024-05-15 | 3.28 | 3.28 | 3.24 | 3.42 | 200,465 |
| 2024-05-14 | 3.28 | 3.28 | 3.28 | 3.41 | 18,748,206 |
| 2024-05-13 | 3.41 | 3.41 | 3.41 | 3.41 | 17,000 |
| 2024-05-10 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
| 2024-05-09 | 3.40 | 3.41 | 3.40 | 3.41 | 5,000 |
| 2024-05-08 | 3.40 | 3.40 | 3.40 | 3.40 | 8,966 |
| 2024-05-07 | 3.40 | 3.40 | 3.40 | 3.40 | 110,976 |
| 2024-05-06 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
| 2024-05-03 | 3.42 | 3.42 | 3.40 | 3.40 | 21,982 |
| 2024-05-02 | 3.30 | 3.30 | 3.30 | 3.42 | 8,182 |
| 2024-05-01 | 3.26 | 3.32 | 3.26 | 3.43 | 15,674 |
| 2024-04-30 | 3.41 | 3.41 | 3.41 | 3.41 | 36,281 |
| 2024-04-29 | 3.24 | 3.28 | 3.24 | 3.41 | 11,083 |
| 2024-04-26 | 3.39 | 3.39 | 3.38 | 3.38 | 0 |
| 2024-04-25 | 3.40 | 3.40 | 3.39 | 3.39 | 8,971 |
| 2024-04-24 | 3.39 | 3.40 | 3.39 | 3.40 | 5,920 |
| 2024-04-23 | 3.39 | 3.39 | 3.39 | 3.39 | 12,691 |
| 2024-04-22 | 3.39 | 3.39 | 3.39 | 3.39 | 952 |
| 2024-04-19 | 3.39 | 3.39 | 3.39 | 3.39 | 20,000 |
| 2024-04-18 | 3.39 | 3.39 | 3.39 | 3.39 | 6,852 |
| 2024-04-17 | 3.36 | 3.39 | 3.36 | 3.39 | 323,717 |
| 2024-04-16 | 3.20 | 3.20 | 3.20 | 3.36 | 7,380 |
| 2024-04-15 | 3.20 | 3.20 | 3.20 | 3.36 | 52,069 |
| 2024-04-12 | 3.39 | 3.40 | 3.39 | 3.40 | 0 |
| 2024-04-11 | 3.40 | 3.40 | 3.39 | 3.39 | 1,773 |
| 2024-04-10 | 3.39 | 3.40 | 3.39 | 3.40 | 6,570 |
| 2024-04-09 | 3.39 | 3.39 | 3.39 | 3.39 | 0 |
| 2024-04-08 | 3.39 | 3.39 | 3.39 | 3.39 | 13,705 |
| 2024-04-05 | 3.36 | 3.39 | 3.36 | 3.39 | 0 |
| 2024-04-04 | 3.30 | 3.30 | 3.20 | 3.36 | 79,665 |
| 2024-04-03 | 3.22 | 3.22 | 3.22 | 3.37 | 60,033 |
| 2024-04-02 | 3.22 | 3.22 | 3.22 | 3.38 | 31,622 |
| 2024-04-01 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
| 2024-03-29 | 3.40 | 3.40 | 3.40 | 3.40 | 0 |
| 2024-03-28 | 3.38 | 3.40 | 3.38 | 3.40 | 67,789 |
| 2024-03-27 | 3.25 | 3.25 | 3.24 | 3.38 | 35,007 |
| 2024-03-26 | 3.33 | 3.33 | 3.25 | 3.41 | 75,310 |
| 2024-03-25 | 3.30 | 3.30 | 3.30 | 3.45 | 231,146 |
| 2024-03-22 | 3.50 | 3.50 | 3.40 | 3.49 | 1,282,834 |
| 2024-03-21 | 3.65 | 3.65 | 3.65 | 3.65 | 390,243 |
| 2024-03-20 | 3.65 | 3.65 | 3.65 | 3.65 | 7,519 |
| 2024-03-19 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
| 2024-03-18 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
| 2024-03-15 | 3.65 | 3.65 | 3.65 | 3.65 | 690 |
| 2024-03-14 | 3.50 | 3.50 | 3.50 | 3.65 | 4,923 |
| 2024-03-13 | 3.50 | 3.50 | 3.50 | 3.68 | 115,864 |
| 2024-03-12 | 3.75 | 3.75 | 3.58 | 3.58 | 0 |
| 2024-03-11 | 3.48 | 3.48 | 3.48 | 3.75 | 27,058 |
| 2024-03-08 | 3.61 | 3.61 | 3.61 | 3.55 | 20,000 |
| 2024-03-07 | 3.57 | 3.70 | 3.57 | 3.70 | 0 |
| 2024-03-06 | 3.74 | 3.74 | 3.57 | 3.57 | 1,794 |
| 2024-03-05 | 3.49 | 3.49 | 3.49 | 3.74 | 23,290 |
| 2024-03-04 | 3.74 | 3.74 | 3.74 | 3.74 | 63,368 |
| 2024-03-01 | 3.74 | 3.74 | 3.74 | 3.74 | 0 |
| 2024-02-29 | 3.74 | 3.74 | 3.74 | 3.74 | 276,603 |
| 2024-02-28 | 3.48 | 3.48 | 3.48 | 3.74 | 35,979 |
| 2024-02-27 | 3.48 | 3.48 | 3.48 | 3.74 | 35,205 |
| 2024-02-26 | 3.48 | 3.48 | 3.48 | 3.74 | 84,209 |
| 2024-02-23 | 3.74 | 3.74 | 3.74 | 3.74 | 0 |
| 2024-02-22 | 3.75 | 3.75 | 3.74 | 3.74 | 93 |
| 2024-02-21 | 3.49 | 3.49 | 3.49 | 3.75 | 10,000 |
| 2024-02-20 | 3.74 | 3.74 | 3.74 | 3.74 | 0 |
| 2024-02-19 | 3.75 | 3.75 | 3.74 | 3.74 | 0 |
| 2024-02-16 | 3.49 | 3.49 | 3.49 | 3.75 | 17,836 |
| 2024-02-15 | 3.60 | 3.60 | 3.60 | 3.78 | 1,066 |
| 2024-02-14 | 3.68 | 3.74 | 3.68 | 3.74 | 3,335 |
| 2024-02-13 | 3.50 | 3.50 | 3.50 | 3.68 | 10,000 |
| 2024-02-12 | 3.65 | 3.75 | 3.65 | 3.75 | 15,794 |
| 2024-02-09 | 3.50 | 3.50 | 3.48 | 3.65 | 257,624 |
| 2024-02-08 | 3.75 | 3.75 | 3.75 | 3.75 | 7,631 |
| 2024-02-07 | 3.50 | 3.50 | 3.50 | 3.75 | 123,810 |
| 2024-02-06 | 3.75 | 3.75 | 3.58 | 3.58 | 71,810 |
| 2024-02-05 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2024-02-02 | 3.75 | 3.75 | 3.75 | 3.75 | 35,024 |
| 2024-02-01 | 3.70 | 3.75 | 3.70 | 3.75 | 5,867 |
| 2024-01-31 | 3.54 | 3.70 | 3.54 | 3.70 | 0 |
| 2024-01-30 | 3.70 | 3.70 | 3.54 | 3.54 | 53,813 |
| 2024-01-29 | 3.56 | 3.70 | 3.56 | 3.70 | 3,380 |
| 2024-01-26 | 3.73 | 3.73 | 3.56 | 3.56 | 321 |
| 2024-01-25 | 3.62 | 3.62 | 3.62 | 3.73 | 6,788 |
| 2024-01-24 | 3.80 | 3.80 | 3.67 | 3.67 | 11,650 |
| 2024-01-23 | 3.62 | 3.62 | 3.62 | 3.80 | 9,744 |
| 2024-01-22 | 3.77 | 3.77 | 3.77 | 3.77 | 13,971 |
| 2024-01-19 | 3.83 | 3.83 | 3.77 | 3.77 | 65,826 |
| 2024-01-18 | 3.83 | 3.83 | 3.83 | 3.83 | 12,712 |
| 2024-01-17 | 3.83 | 3.83 | 3.83 | 3.83 | 7,345 |
| 2024-01-16 | 3.83 | 3.83 | 3.83 | 3.83 | 0 |
| 2024-01-15 | 3.66 | 3.66 | 3.66 | 3.83 | 407,432 |
| 2024-01-12 | 3.85 | 3.85 | 3.83 | 3.83 | 0 |
| 2024-01-11 | 3.85 | 3.85 | 3.85 | 3.85 | 5,966 |
| 2024-01-10 | 3.77 | 3.85 | 3.77 | 3.85 | 49,829 |
| 2024-01-09 | 3.77 | 3.77 | 3.77 | 3.77 | 8,000 |
| 2024-01-08 | 3.77 | 3.77 | 3.77 | 3.77 | 0 |
| 2024-01-05 | 3.83 | 3.83 | 3.77 | 3.77 | 59,095 |
| 2024-01-04 | 3.82 | 3.83 | 3.82 | 3.83 | 0 |
| 2024-01-03 | 3.74 | 3.82 | 3.74 | 3.82 | 10,116 |
| 2024-01-02 | 3.56 | 3.56 | 3.56 | 3.74 | 3,416 |
| 2024-01-01 | 3.82 | 3.82 | 3.82 | 3.82 | 0 |
| 2023-12-29 | 3.82 | 3.82 | 3.82 | 3.82 | 38,178 |
| 2023-12-28 | 3.82 | 3.82 | 3.82 | 3.82 | 671 |
| 2023-12-27 | 3.82 | 3.82 | 3.82 | 3.82 | 4,037 |
| 2023-12-26 | 3.82 | 3.82 | 3.82 | 3.82 | 0 |
| 2023-12-25 | 3.82 | 3.82 | 3.82 | 3.82 | 0 |
| 2023-12-22 | 3.73 | 3.82 | 3.73 | 3.82 | 0 |
| 2023-12-21 | 3.55 | 3.55 | 3.55 | 3.73 | 118,615 |
| 2023-12-20 | 3.74 | 3.83 | 3.74 | 3.83 | 110,963 |
| 2023-12-19 | 3.56 | 3.56 | 3.56 | 3.74 | 42,305 |
| 2023-12-18 | 3.56 | 3.56 | 3.56 | 3.74 | 23,344 |
| 2023-12-15 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| 2023-12-14 | 3.99 | 4.11 | 3.95 | 3.88 | 2,136,886 |
| 2023-12-13 | 3.78 | 3.84 | 3.78 | 3.84 | 299,396 |
| 2023-12-12 | 3.78 | 3.78 | 3.78 | 3.78 | 1,351 |
| 2023-12-11 | 3.80 | 3.80 | 3.78 | 3.78 | 5,960 |
| 2023-12-08 | 3.99 | 3.99 | 3.99 | 3.80 | 458,648 |
| 2023-12-07 | 3.99 | 3.99 | 3.80 | 3.80 | 183,814 |
| 2023-12-06 | 3.80 | 3.80 | 3.80 | 3.80 | 100,787 |
| 2023-12-05 | 3.82 | 3.82 | 3.82 | 3.91 | 59,024 |
| 2023-12-04 | 3.82 | 3.82 | 3.82 | 3.86 | 49,981 |
| 2023-12-01 | 3.82 | 3.82 | 3.82 | 3.82 | 56,153 |
| 2023-11-30 | 4.00 | 4.04 | 4.00 | 3.90 | 21,000 |
| 2023-11-29 | 3.88 | 3.97 | 3.88 | 3.97 | 331 |
| 2023-11-28 | 3.75 | 3.75 | 3.75 | 3.88 | 303,869 |
| 2023-11-27 | 3.75 | 3.75 | 3.75 | 3.91 | 4,115 |
| 2023-11-24 | 3.83 | 3.83 | 3.83 | 3.95 | 252,575 |
| 2023-11-23 | 4.06 | 4.06 | 4.06 | 3.83 | 18,303 |
| 2023-11-22 | 4.00 | 4.00 | 4.00 | 3.77 | 290,799 |
| 2023-11-21 | 3.47 | 3.47 | 3.47 | 3.64 | 1,544 |
| 2023-11-20 | 3.80 | 3.80 | 3.80 | 3.80 | 0 |
| 2023-11-17 | 3.47 | 3.47 | 3.47 | 3.80 | 4,543 |
| 2023-11-16 | 3.84 | 3.86 | 3.84 | 3.86 | 0 |
| 2023-11-15 | 3.71 | 3.71 | 3.70 | 3.84 | 124,201 |
| 2023-11-14 | 3.71 | 3.71 | 3.71 | 3.89 | 207,578 |
| 2023-11-13 | 3.79 | 3.79 | 3.79 | 3.79 | 11,492 |
| 2023-11-10 | 3.79 | 3.79 | 3.79 | 3.79 | 19,440 |
| 2023-11-09 | 3.50 | 3.50 | 3.42 | 3.79 | 43,354 |
| 2023-11-08 | 3.73 | 3.73 | 3.60 | 3.65 | 220,060 |
| 2023-11-07 | 3.73 | 3.73 | 3.73 | 3.93 | 33,087 |
| 2023-11-06 | 3.71 | 3.71 | 3.71 | 3.90 | 1,884 |
| 2023-11-03 | 4.02 | 4.02 | 3.98 | 3.98 | 30,000 |
| 2023-11-02 | 3.74 | 3.75 | 3.74 | 4.02 | 549,619 |
| 2023-11-01 | 3.94 | 3.94 | 3.81 | 3.81 | 0 |
| 2023-10-31 | 3.89 | 3.94 | 3.89 | 3.94 | 5,011 |
| 2023-10-30 | 3.94 | 3.94 | 3.94 | 3.94 | 12,000 |
| 2023-10-27 | 3.98 | 3.98 | 3.94 | 3.94 | 28,313 |
| 2023-10-26 | 4.12 | 4.12 | 4.12 | 3.98 | 9,480 |
| 2023-10-25 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| 2023-10-24 | 3.80 | 3.80 | 3.80 | 3.75 | 73,503 |
| 2023-10-23 | 4.14 | 4.14 | 3.90 | 3.90 | 89,971 |
| 2023-10-20 | 4.14 | 4.14 | 4.14 | 4.14 | 147,942 |
| 2023-10-19 | 4.14 | 4.14 | 4.14 | 4.14 | 50,204 |
| 2023-10-18 | 4.14 | 4.14 | 4.14 | 4.14 | 1,367 |
| 2023-10-17 | 4.49 | 4.49 | 4.49 | 4.14 | 33,922 |
| 2023-10-16 | 3.80 | 4.00 | 3.80 | 4.10 | 58,137 |
| 2023-10-13 | 4.25 | 4.25 | 4.24 | 4.24 | 27,799 |
| 2023-10-12 | 3.80 | 3.80 | 3.80 | 4.25 | 11,770 |
| 2023-10-11 | 3.80 | 3.80 | 3.80 | 4.25 | 30,137 |
| 2023-10-10 | 4.25 | 4.25 | 4.24 | 4.24 | 14,000 |
| 2023-10-09 | 3.80 | 3.80 | 3.80 | 4.25 | 23,784 |
| 2023-10-06 | 4.30 | 4.30 | 4.25 | 4.25 | 1,284 |
| 2023-10-05 | 3.88 | 3.88 | 3.81 | 4.30 | 71,115 |
| 2023-10-04 | 3.80 | 3.80 | 3.80 | 4.31 | 48,537 |
| 2023-10-03 | 4.10 | 4.10 | 4.10 | 4.10 | 31,509 |
| 2023-10-02 | 4.11 | 4.11 | 4.10 | 4.10 | 142,166 |
| 2023-09-29 | 4.54 | 4.54 | 4.54 | 4.54 | 0 |
| 2023-09-28 | 4.54 | 4.54 | 4.54 | 4.54 | 9,826 |
| 2023-09-27 | 4.54 | 4.54 | 4.54 | 4.54 | 4,097 |
| 2023-09-26 | 4.54 | 4.54 | 4.54 | 4.54 | 1,341 |
| 2023-09-25 | 4.54 | 4.54 | 4.54 | 4.54 | 0 |
| 2023-09-22 | 4.54 | 4.54 | 4.54 | 4.54 | 291 |
| 2023-09-21 | 4.11 | 4.11 | 4.11 | 4.54 | 236,678 |
| 2023-09-20 | 4.49 | 4.49 | 4.49 | 4.30 | 184,295 |
| 2023-09-19 | 4.10 | 4.55 | 4.10 | 4.55 | 1,284 |
| 2023-09-18 | 4.78 | 4.78 | 4.10 | 4.10 | 26,449 |
| 2023-09-15 | 4.40 | 4.40 | 4.40 | 4.35 | 678,229 |
| 2023-09-14 | 4.92 | 4.92 | 4.00 | 4.43 | 476,508 |
| 2023-09-13 | 4.20 | 4.20 | 4.20 | 4.79 | 19,619 |
| 2023-09-12 | 5.13 | 5.13 | 4.83 | 4.83 | 17,456 |
| 2023-09-11 | 5.15 | 5.15 | 5.13 | 5.13 | 75,276 |
| 2023-09-08 | 5.15 | 5.15 | 5.15 | 5.15 | 19,886 |
| 2023-09-07 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| 2023-09-06 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| 2023-09-05 | 5.19 | 5.19 | 5.15 | 5.15 | 19,647 |
| 2023-09-04 | 4.50 | 4.62 | 4.50 | 5.19 | 174,745 |
| 2023-09-01 | 4.80 | 4.80 | 4.60 | 5.24 | 585,773 |
| 2023-08-31 | 4.80 | 4.80 | 4.80 | 5.04 | 2,500 |
| 2023-08-30 | 5.03 | 5.11 | 5.03 | 5.11 | 111,837 |
| 2023-08-29 | 4.59 | 4.59 | 4.59 | 5.03 | 49,967 |
| 2023-08-28 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
| 2023-08-25 | 4.19 | 4.19 | 4.19 | 5.10 | 28,609 |
| 2023-08-24 | 5.30 | 5.30 | 4.90 | 4.65 | 275,101 |
| 2023-08-23 | 4.99 | 4.99 | 4.99 | 5.09 | 90,457 |
| 2023-08-22 | 5.02 | 5.02 | 5.00 | 5.00 | 47,084 |
| 2023-08-21 | 5.02 | 5.02 | 5.02 | 5.02 | 20,540 |
| 2023-08-18 | 5.02 | 5.02 | 5.02 | 5.02 | 29,349 |
| 2023-08-17 | 4.06 | 4.06 | 4.06 | 5.02 | 34,726 |
| 2023-08-16 | 5.02 | 5.02 | 5.02 | 5.02 | 17,000 |
| 2023-08-15 | 5.02 | 5.02 | 5.02 | 5.02 | 8,000 |
| 2023-08-14 | 5.00 | 5.20 | 5.00 | 5.02 | 188,324 |
| 2023-08-11 | 5.20 | 5.20 | 4.20 | 5.10 | 158,823 |
| 2023-08-10 | 6.00 | 6.00 | 6.00 | 5.25 | 28,820 |
| 2023-08-09 | 5.80 | 5.80 | 4.40 | 5.49 | 1,134,380 |
| 2023-08-08 | 7.39 | 7.49 | 7.39 | 7.49 | 293,436 |
| 2023-08-07 | 7.39 | 7.39 | 7.39 | 7.39 | 107,375 |
| 2023-08-04 | 7.19 | 7.39 | 7.19 | 7.39 | 79,981 |
| 2023-08-03 | 7.24 | 7.24 | 7.19 | 7.19 | 30,000 |
| 2023-08-02 | 7.39 | 7.39 | 7.24 | 7.24 | 238,137 |
| 2023-08-01 | 6.66 | 7.40 | 6.66 | 7.39 | 210,352 |
| 2023-07-31 | 7.36 | 7.36 | 6.80 | 7.39 | 250,536 |
| 2023-07-28 | 6.78 | 7.36 | 6.78 | 7.36 | 863,469 |
| 2023-07-27 | 7.36 | 7.36 | 7.36 | 6.54 | 15,000 |
| 2023-07-26 | 6.74 | 6.75 | 6.74 | 6.75 | 148,242 |
| 2023-07-25 | 6.80 | 6.80 | 6.80 | 6.74 | 502,306 |
| 2023-07-24 | 7.20 | 7.20 | 7.20 | 6.89 | 69,203 |
| 2023-07-21 | 7.54 | 7.54 | 7.54 | 7.04 | 112,617 |
| 2023-07-20 | 6.88 | 6.88 | 6.40 | 6.87 | 369,468 |
| 2023-07-19 | 6.30 | 6.30 | 6.30 | 6.44 | 397,946 |
| 2023-07-18 | 5.96 | 5.96 | 5.96 | 6.13 | 15,213 |
| 2023-07-17 | 6.11 | 6.13 | 6.11 | 6.13 | 0 |
| 2023-07-14 | 6.11 | 6.11 | 6.11 | 6.11 | 25,000 |
| 2023-07-13 | 6.00 | 6.00 | 5.90 | 6.11 | 49,100 |
| 2023-07-12 | 5.90 | 5.90 | 5.70 | 5.92 | 356,927 |
| 2023-07-11 | 6.08 | 6.08 | 6.05 | 6.05 | 15,000 |
| 2023-07-10 | 6.12 | 6.12 | 6.08 | 6.08 | 0 |
| 2023-07-07 | 6.26 | 6.26 | 6.12 | 6.12 | 0 |
| 2023-07-06 | 6.26 | 6.26 | 6.26 | 6.26 | 5,058 |
| 2023-07-05 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| 2023-07-04 | 6.26 | 6.26 | 6.26 | 6.26 | 3,618 |
| 2023-07-03 | 5.82 | 5.82 | 5.82 | 6.26 | 16,141 |
| 2023-06-30 | 6.62 | 6.62 | 6.62 | 6.21 | 13,500 |
| 2023-06-29 | 5.90 | 5.90 | 5.90 | 6.26 | 1,528 |
| 2023-06-28 | 5.90 | 5.90 | 5.90 | 6.26 | 672 |
| 2023-06-27 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| 2023-06-26 | 5.90 | 5.90 | 5.90 | 6.26 | 644 |
| 2023-06-23 | 5.90 | 5.90 | 5.90 | 6.38 | 13,112 |
| 2023-06-22 | 6.20 | 6.20 | 6.00 | 6.39 | 400,639 |
| 2023-06-21 | 6.42 | 6.42 | 5.80 | 6.60 | 152,833 |
| 2023-06-20 | 7.05 | 7.08 | 7.05 | 7.08 | 10,945 |
| 2023-06-19 | 6.42 | 7.05 | 6.42 | 7.05 | 0 |
| 2023-06-16 | 6.42 | 6.42 | 6.42 | 6.42 | 927 |
| 2023-06-15 | 7.05 | 7.05 | 7.04 | 7.04 | 0 |
| 2023-06-14 | 6.60 | 6.60 | 6.50 | 7.05 | 222,820 |
| 2023-06-13 | 6.79 | 7.03 | 6.79 | 7.03 | 50,000 |
| 2023-06-12 | 6.60 | 6.60 | 6.60 | 6.79 | 79,692 |
| 2023-06-09 | 6.60 | 6.60 | 6.60 | 7.04 | 29,357 |
| 2023-06-08 | 6.60 | 6.60 | 6.60 | 7.05 | 179,708 |
| 2023-06-07 | 6.60 | 6.60 | 6.60 | 6.80 | 134,483 |
| 2023-06-06 | 6.75 | 7.05 | 6.75 | 7.05 | 10,897 |
| 2023-06-05 | 6.99 | 6.99 | 6.75 | 6.75 | 63,850 |
| 2023-06-02 | 7.00 | 7.00 | 6.99 | 6.99 | 912,037 |
| 2023-06-01 | 6.50 | 6.50 | 6.50 | 7.00 | 204,427 |
| 2023-05-31 | 6.68 | 7.44 | 6.68 | 7.44 | 25,210 |
| 2023-05-30 | 6.02 | 6.30 | 6.02 | 6.68 | 140,182 |
| 2023-05-29 | 5.95 | 5.95 | 5.95 | 5.95 | 0 |
| 2023-05-26 | 5.93 | 5.95 | 5.93 | 5.95 | 214,776 |
| 2023-05-25 | 5.90 | 5.93 | 5.90 | 5.93 | 0 |
| 2023-05-24 | 5.62 | 5.90 | 5.62 | 5.90 | 36,566 |
| 2023-05-23 | 5.62 | 5.62 | 5.62 | 5.62 | 17,051 |
| 2023-05-22 | 6.04 | 6.04 | 5.93 | 5.93 | 11,700 |
| 2023-05-19 | 5.62 | 6.04 | 5.62 | 6.04 | 26,469 |
| 2023-05-18 | 5.62 | 5.62 | 5.62 | 5.62 | 2,948 |
| 2023-05-17 | 5.92 | 5.93 | 5.92 | 5.93 | 0 |
| 2023-05-16 | 5.93 | 5.93 | 5.92 | 5.92 | 16,017 |
| 2023-05-15 | 5.60 | 5.93 | 5.60 | 5.93 | 11,371 |
| 2023-05-12 | 5.60 | 5.60 | 5.60 | 5.60 | 2,279 |
| 2023-05-11 | 6.24 | 6.24 | 6.24 | 5.92 | 24,859 |
| 2023-05-10 | 5.93 | 6.04 | 5.93 | 6.04 | 35,027 |
| 2023-05-09 | 5.92 | 6.24 | 5.60 | 5.93 | 459,693 |
| 2023-05-08 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| 2023-05-05 | 6.48 | 6.48 | 6.06 | 6.26 | 76,433 |
| 2023-05-04 | 6.00 | 6.00 | 5.52 | 6.11 | 13,954 |
| 2023-05-03 | 6.94 | 6.94 | 5.92 | 6.30 | 118,846 |
| 2023-05-02 | 6.60 | 6.60 | 6.02 | 6.32 | 50,074 |
| 2023-05-01 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| 2023-04-28 | 6.44 | 6.44 | 6.43 | 6.43 | 13,859 |
| 2023-04-27 | 6.05 | 6.05 | 6.05 | 6.44 | 0 |
| 2023-04-26 | 6.56 | 6.56 | 5.92 | 6.05 | 406,213 |
| 2023-04-25 | 6.16 | 6.18 | 6.16 | 6.38 | 40,110 |
| 2023-04-24 | 6.08 | 6.20 | 6.08 | 6.39 | 171,099 |
| 2023-04-21 | 6.13 | 6.30 | 6.13 | 6.30 | 208,768 |
| 2023-04-20 | 6.26 | 6.26 | 6.13 | 6.13 | 24,858 |
| 2023-04-19 | 5.94 | 6.58 | 5.94 | 6.26 | 649,037 |
| 2023-04-18 | 5.98 | 5.98 | 5.98 | 5.31 | 338,350 |
| 2023-04-17 | 9.44 | 9.46 | 9.44 | 9.20 | 141,350 |
| 2023-04-14 | 8.76 | 9.44 | 8.76 | 9.12 | 70,948 |
| 2023-04-13 | 9.00 | 9.10 | 9.00 | 9.10 | 0 |
| 2023-04-12 | 9.00 | 9.00 | 9.00 | 9.00 | 66,503 |
| 2023-04-11 | 9.03 | 9.03 | 9.00 | 9.00 | 20,000 |
| 2023-04-10 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
| 2023-04-07 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
| 2023-04-06 | 8.62 | 8.62 | 8.62 | 9.03 | 50,644 |
| 2023-04-05 | 8.85 | 9.01 | 8.85 | 9.01 | 32,189 |
| 2023-04-04 | 8.88 | 9.58 | 8.52 | 8.85 | 1,014,321 |
| 2023-04-03 | 8.60 | 8.88 | 8.32 | 8.79 | 434,301 |
| 2023-03-31 | 8.58 | 8.62 | 8.04 | 8.54 | 450,970 |
| 2023-03-30 | 8.58 | 8.58 | 8.02 | 8.25 | 21,649 |
| 2023-03-29 | 8.40 | 8.40 | 8.04 | 8.35 | 100,864 |
| 2023-03-28 | 8.40 | 8.50 | 8.30 | 8.45 | 578,310 |
| 2023-03-27 | 7.90 | 8.60 | 7.20 | 8.32 | 881,168 |
| 2023-03-24 | 8.00 | 8.09 | 8.00 | 8.09 | 0 |
| 2023-03-23 | 8.00 | 8.00 | 7.80 | 8.00 | 37,106 |
| 2023-03-22 | 8.00 | 8.34 | 8.00 | 8.34 | 64,997 |
| 2023-03-21 | 8.00 | 8.00 | 8.00 | 8.00 | 91,937 |
| 2023-03-20 | 8.85 | 8.85 | 8.85 | 8.85 | 23,214 |
| 2023-03-17 | 8.91 | 8.91 | 8.85 | 8.85 | 24,901 |
| 2023-03-16 | 7.90 | 7.90 | 7.90 | 8.91 | 35,141 |
| 2023-03-15 | 7.52 | 7.70 | 7.52 | 8.15 | 205,246 |
| 2023-03-14 | 7.58 | 8.00 | 7.52 | 7.77 | 2,212,131 |
| 2023-03-13 | 7.66 | 7.76 | 7.66 | 7.76 | 2 |
| 2023-03-10 | 7.96 | 7.96 | 7.66 | 7.66 | 12,000 |
| 2023-03-09 | 7.50 | 7.50 | 7.50 | 7.96 | 65,640 |
| 2023-03-08 | 7.95 | 7.95 | 7.95 | 7.95 | 111 |
| 2023-03-07 | 7.52 | 7.88 | 7.50 | 7.95 | 152,902 |
| 2023-03-06 | 7.70 | 7.70 | 7.70 | 7.70 | 101,298 |
| 2023-03-03 | 7.72 | 7.72 | 7.72 | 7.79 | 56,384 |
| 2023-03-02 | 8.00 | 8.00 | 7.85 | 7.85 | 32,624 |
| 2023-03-01 | 8.60 | 8.60 | 8.00 | 8.00 | 231,379 |
| 2023-02-28 | 8.50 | 8.50 | 8.50 | 9.09 | 41,871 |
| 2023-02-27 | 8.04 | 8.08 | 8.04 | 8.35 | 392,333 |
| 2023-02-24 | 7.40 | 7.40 | 7.10 | 7.59 | 248,096 |
| 2023-02-23 | 7.64 | 7.64 | 7.20 | 7.20 | 10,432 |
| 2023-02-22 | 7.20 | 7.20 | 7.20 | 7.64 | 16,966 |
| 2023-02-21 | 7.94 | 7.94 | 6.80 | 6.80 | 16,169 |
| 2023-02-20 | 7.22 | 7.22 | 7.22 | 7.22 | 35,505 |
| 2023-02-17 | 7.50 | 7.50 | 7.50 | 7.50 | 6,004 |
| 2023-02-16 | 7.40 | 7.98 | 7.40 | 7.50 | 376,493 |
| 2023-02-15 | 7.22 | 7.22 | 7.21 | 7.21 | 13,504 |
| 2023-02-14 | 7.40 | 7.40 | 6.96 | 7.22 | 15,134 |
| 2023-02-13 | 7.30 | 7.30 | 6.92 | 7.15 | 138,542 |
| 2023-02-10 | 6.94 | 7.30 | 6.94 | 7.17 | 136,199 |
| 2023-02-09 | 6.89 | 7.00 | 6.89 | 7.00 | 55,500 |
| 2023-02-08 | 6.72 | 6.72 | 6.60 | 6.89 | 1,135,397 |
| 2023-02-07 | 6.90 | 6.90 | 6.62 | 6.80 | 117,448 |
| 2023-02-06 | 7.00 | 7.00 | 6.80 | 6.95 | 100,966 |
| 2023-02-03 | 7.12 | 7.18 | 6.82 | 7.09 | 99,004 |
| 2023-02-02 | 7.30 | 7.30 | 7.12 | 7.12 | 45,408 |
| 2023-02-01 | 6.62 | 6.62 | 6.60 | 7.30 | 78,132 |
| 2023-01-31 | 6.82 | 6.94 | 6.82 | 7.08 | 5,102 |
| 2023-01-30 | 7.02 | 7.02 | 7.00 | 7.15 | 108,111 |
| 2023-01-27 | 7.00 | 7.00 | 7.00 | 7.00 | 2,356,428 |
| 2023-01-26 | 6.88 | 7.04 | 6.60 | 7.00 | 1,048,946 |
| 2023-01-25 | 7.00 | 7.04 | 6.74 | 6.98 | 1,588,316 |
| 2023-01-24 | 7.02 | 7.02 | 6.87 | 6.87 | 1,618 |
| 2023-01-23 | 6.94 | 7.02 | 6.94 | 7.02 | 137,457 |
| 2023-01-20 | 6.84 | 7.00 | 6.60 | 6.94 | 1,110,435 |
| 2023-01-19 | 7.24 | 7.24 | 7.24 | 6.92 | 58,600 |
| 2023-01-18 | 6.86 | 7.00 | 6.86 | 7.00 | 58,957 |
| 2023-01-17 | 6.70 | 7.00 | 6.70 | 6.86 | 194,522 |
| 2023-01-16 | 7.20 | 7.20 | 6.72 | 7.00 | 118,545 |
| 2023-01-13 | 6.80 | 6.80 | 6.70 | 6.85 | 144,038 |
| 2023-01-12 | 6.90 | 6.90 | 6.90 | 6.90 | 75,718 |
| 2023-01-11 | 7.00 | 7.00 | 6.80 | 6.90 | 43,667 |
| 2023-01-10 | 7.16 | 7.16 | 6.90 | 6.90 | 71,365 |
| 2023-01-09 | 7.16 | 7.16 | 7.16 | 7.16 | 110,594 |
| 2023-01-06 | 6.90 | 7.16 | 6.90 | 7.16 | 291,818 |
| 2023-01-05 | 7.16 | 7.16 | 6.54 | 6.90 | 232,928 |
| 2023-01-04 | 7.00 | 7.00 | 7.00 | 7.00 | 85,269 |
| 2023-01-03 | 7.00 | 7.00 | 7.00 | 6.75 | 44,202 |
| 2023-01-02 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2022-12-30 | 7.05 | 7.25 | 7.05 | 7.25 | 28,820 |
| 2022-12-29 | 6.95 | 7.05 | 6.95 | 7.05 | 120,000 |
| 2022-12-28 | 6.90 | 6.95 | 6.90 | 6.95 | 61,263 |
| 2022-12-27 | 6.90 | 6.90 | 6.90 | 6.90 | 0 |
| 2022-12-26 | 6.90 | 6.90 | 6.90 | 6.90 | 0 |
| 2022-12-23 | 7.25 | 7.25 | 6.90 | 6.90 | 24,834 |
| 2022-12-22 | 6.75 | 7.25 | 6.75 | 7.25 | 25,930 |
| 2022-12-21 | 6.85 | 6.85 | 6.75 | 6.75 | 480,000 |
| 2022-12-20 | 6.70 | 6.85 | 6.70 | 6.85 | 17,906 |
| 2022-12-19 | 6.70 | 6.70 | 6.70 | 6.70 | 3,415 |
| 2022-12-16 | 6.62 | 7.00 | 6.62 | 7.05 | 116,344 |
| 2022-12-15 | 6.80 | 6.94 | 6.80 | 6.94 | 508,332 |
| 2022-12-14 | 6.91 | 6.91 | 6.80 | 6.80 | 0 |
| 2022-12-13 | 7.00 | 7.30 | 6.80 | 6.91 | 309,232 |
| 2022-12-12 | 6.72 | 6.72 | 6.53 | 6.53 | 116,577 |
| 2022-12-09 | 6.00 | 6.72 | 6.00 | 6.72 | 6,437 |
| 2022-12-08 | 6.00 | 6.00 | 6.00 | 6.00 | 2,600 |
| 2022-12-07 | 7.00 | 7.00 | 7.00 | 7.00 | 28,343 |
| 2022-12-06 | 7.12 | 7.12 | 7.00 | 7.00 | 428,258 |
| 2022-12-05 | 6.98 | 7.00 | 6.76 | 7.12 | 1,353,455 |
| 2022-12-02 | 7.30 | 7.30 | 7.00 | 7.00 | 683,204 |
| 2022-12-01 | 8.68 | 8.68 | 8.30 | 8.50 | 1,336,045 |
| 2022-11-30 | 8.90 | 8.90 | 8.50 | 8.59 | 430,238 |
| 2022-11-29 | 9.60 | 9.70 | 8.70 | 8.60 | 206,079 |
| 2022-11-28 | 9.00 | 9.34 | 8.90 | 8.61 | 436,988 |
| 2022-11-25 | 8.70 | 8.70 | 8.50 | 8.50 | 3,221 |
| 2022-11-24 | 8.30 | 8.70 | 8.30 | 8.70 | 0 |
| 2022-11-23 | 8.50 | 8.50 | 8.50 | 8.30 | 94,436 |
| 2022-11-22 | 8.00 | 8.40 | 8.00 | 8.70 | 69,332 |
| 2022-11-21 | 8.20 | 8.20 | 8.00 | 8.10 | 199,669 |
| 2022-11-18 | 8.60 | 8.60 | 8.60 | 8.60 | 6,377 |
| 2022-11-17 | 8.10 | 8.60 | 8.10 | 8.60 | 0 |
| 2022-11-16 | 8.98 | 8.98 | 8.10 | 8.10 | 104,520 |
| 2022-11-15 | 7.88 | 8.00 | 7.88 | 8.50 | 41,459 |
| 2022-11-14 | 8.98 | 8.98 | 8.50 | 8.75 | 199,660 |
| 2022-11-11 | 7.58 | 8.98 | 7.58 | 8.53 | 1,007,152 |
| 2022-11-10 | 7.30 | 7.32 | 7.30 | 7.45 | 100,855 |
| 2022-11-09 | 7.30 | 7.60 | 7.30 | 7.45 | 270,591 |
| 2022-11-08 | 7.31 | 7.46 | 7.31 | 7.46 | 958 |
| 2022-11-07 | 7.58 | 7.58 | 7.58 | 7.31 | 54,313 |
| 2022-11-04 | 7.58 | 7.58 | 7.02 | 7.31 | 505,724 |
| 2022-11-03 | 7.31 | 7.32 | 7.31 | 7.32 | 7,473 |
| 2022-11-02 | 7.31 | 7.31 | 7.31 | 7.31 | 10,427 |
| 2022-11-01 | 7.58 | 7.58 | 7.02 | 7.31 | 86,407 |
| 2022-10-31 | 7.40 | 7.40 | 7.31 | 7.31 | 11,662 |
| 2022-10-28 | 7.41 | 7.41 | 7.40 | 7.40 | 49,651 |
| 2022-10-27 | 7.36 | 7.41 | 7.36 | 7.41 | 41,069 |
| 2022-10-26 | 7.55 | 7.55 | 7.36 | 7.36 | 363 |
| 2022-10-25 | 7.10 | 7.10 | 7.10 | 7.55 | 46,119 |
| 2022-10-24 | 7.10 | 7.10 | 7.10 | 7.36 | 103,992 |
| 2022-10-21 | 7.02 | 7.04 | 7.02 | 7.51 | 85,279 |
| 2022-10-20 | 7.00 | 7.14 | 6.98 | 7.06 | 155,578 |
| 2022-10-19 | 7.00 | 7.00 | 7.00 | 7.27 | 33,542 |
| 2022-10-18 | 7.28 | 7.30 | 6.96 | 7.26 | 63,619 |
| 2022-10-17 | 6.90 | 6.92 | 6.90 | 7.45 | 54,014 |
| 2022-10-14 | 6.90 | 6.90 | 6.90 | 7.45 | 20,202 |
| 2022-10-13 | 7.25 | 7.45 | 7.25 | 7.45 | 110,453 |
| 2022-10-12 | 7.10 | 7.10 | 6.90 | 7.25 | 113,726 |
| 2022-10-11 | 6.80 | 6.90 | 6.80 | 7.45 | 47,116 |
| 2022-10-10 | 7.40 | 7.40 | 7.31 | 7.31 | 1,292 |
| 2022-10-07 | 7.50 | 7.50 | 7.40 | 7.40 | 0 |
| 2022-10-06 | 7.50 | 7.50 | 7.50 | 7.50 | 0 |
| 2022-10-05 | 7.20 | 7.50 | 7.20 | 7.50 | 17,373 |
| 2022-10-04 | 7.58 | 7.58 | 7.58 | 7.20 | 9,324 |
| 2022-10-03 | 7.10 | 7.10 | 7.10 | 7.10 | 1,345 |
| 2022-09-30 | 7.10 | 7.10 | 7.10 | 7.10 | 9,300 |
| 2022-09-29 | 7.44 | 7.44 | 7.10 | 7.10 | 219,722 |
| 2022-09-28 | 6.50 | 7.66 | 6.30 | 7.44 | 245,097 |
| 2022-09-27 | 7.35 | 7.35 | 7.20 | 7.20 | 25,171 |
| 2022-09-26 | 7.40 | 7.40 | 7.35 | 7.35 | 62,701 |
| 2022-09-23 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
| 2022-09-22 | 7.40 | 7.40 | 7.40 | 7.40 | 13,165 |
| 2022-09-21 | 7.02 | 7.02 | 6.80 | 7.40 | 33,465 |
| 2022-09-20 | 7.25 | 7.50 | 7.25 | 7.50 | 0 |
| 2022-09-19 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
| 2022-09-16 | 7.80 | 7.80 | 7.12 | 7.25 | 83,028 |
| 2022-09-15 | 7.55 | 8.00 | 7.55 | 8.00 | 0 |
| 2022-09-14 | 7.75 | 7.75 | 7.55 | 7.55 | 335,600 |
| 2022-09-13 | 8.00 | 8.00 | 7.75 | 7.75 | 781,315 |
| 2022-09-12 | 8.26 | 8.26 | 8.00 | 8.00 | 1,083,641 |
| 2022-09-09 | 7.92 | 8.50 | 7.86 | 8.26 | 727,583 |
| 2022-09-08 | 7.02 | 7.70 | 7.02 | 7.75 | 898,582 |
| 2022-09-07 | 7.11 | 7.35 | 7.11 | 7.35 | 15,730 |
| 2022-09-06 | 7.70 | 7.70 | 7.11 | 7.11 | 0 |
| 2022-09-05 | 6.90 | 7.70 | 6.90 | 7.70 | 0 |
| 2022-09-02 | 6.88 | 7.38 | 6.86 | 6.90 | 41,734 |
| 2022-09-01 | 7.20 | 7.48 | 7.20 | 7.48 | 45,697 |
| 2022-08-31 | 6.98 | 7.66 | 6.82 | 7.20 | 382,019 |
| 2022-08-30 | 7.03 | 7.75 | 7.03 | 7.75 | 98,638 |
| 2022-08-29 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
| 2022-08-26 | 6.68 | 7.34 | 6.68 | 7.03 | 94 |
| 2022-08-25 | 7.24 | 7.34 | 6.80 | 7.10 | 123,062 |
| 2022-08-24 | 7.24 | 7.38 | 6.66 | 6.80 | 162,416 |
| 2022-08-23 | 6.96 | 7.08 | 6.96 | 6.88 | 161,198 |
| 2022-08-22 | 6.92 | 7.20 | 6.68 | 7.26 | 295,879 |
| 2022-08-19 | 7.30 | 7.50 | 7.10 | 7.30 | 233,632 |
| 2022-08-18 | 7.02 | 8.30 | 7.02 | 7.50 | 393,279 |
| 2022-08-17 | 7.00 | 7.50 | 6.90 | 7.20 | 133,081 |
| 2022-08-16 | 6.78 | 7.00 | 6.52 | 6.95 | 247,237 |
| 2022-08-15 | 6.80 | 6.82 | 6.54 | 6.25 | 304,883 |
| 2022-08-12 | 7.10 | 7.19 | 7.10 | 7.19 | 528 |
| 2022-08-11 | 7.00 | 7.00 | 6.90 | 7.10 | 131,999 |
| 2022-08-10 | 6.72 | 6.92 | 6.72 | 7.25 | 7,178 |
| 2022-08-09 | 7.06 | 7.06 | 7.04 | 7.04 | 13,076 |
| 2022-08-08 | 6.90 | 7.00 | 6.80 | 7.06 | 168,712 |
| 2022-08-05 | 6.82 | 7.20 | 6.82 | 6.95 | 217,871 |
| 2022-08-04 | 6.20 | 6.20 | 6.20 | 6.75 | 152,693 |
| 2022-08-03 | 6.86 | 6.86 | 6.86 | 6.85 | 232,270 |
| 2022-08-02 | 6.90 | 7.40 | 6.90 | 7.40 | 90,943 |
| 2022-08-01 | 6.79 | 6.79 | 6.66 | 6.66 | 39,615 |
| 2022-07-29 | 6.76 | 7.00 | 6.66 | 6.79 | 94,427 |
| 2022-07-28 | 6.70 | 6.78 | 6.70 | 6.69 | 148,554 |
| 2022-07-27 | 6.50 | 6.80 | 6.50 | 6.74 | 62,040 |
| 2022-07-26 | 6.70 | 6.70 | 6.30 | 6.54 | 179,090 |
| 2022-07-25 | 6.98 | 6.98 | 6.96 | 6.55 | 110,855 |
| 2022-07-22 | 6.50 | 6.50 | 6.50 | 6.51 | 122,453 |
| 2022-07-21 | 11.85 | 11.85 | 11.20 | 11.20 | 24,228 |
| 2022-07-20 | 11.65 | 11.70 | 11.55 | 11.73 | 127,003 |
| 2022-07-19 | 11.50 | 11.50 | 11.45 | 11.45 | 0 |
| 2022-07-18 | 11.70 | 11.70 | 11.70 | 11.50 | 110,276 |
| 2022-07-15 | 11.43 | 11.43 | 11.40 | 11.40 | 12,937 |
| 2022-07-14 | 11.48 | 11.48 | 11.43 | 11.43 | 108,187 |
| 2022-07-13 | 11.45 | 11.85 | 11.00 | 11.48 | 333,871 |
| 2022-07-12 | 11.00 | 11.35 | 10.75 | 11.40 | 221,347 |
| 2022-07-11 | 11.35 | 11.85 | 11.00 | 11.45 | 733,376 |
| 2022-07-08 | 10.50 | 10.78 | 10.50 | 10.78 | 0 |
| 2022-07-07 | 10.50 | 10.50 | 10.50 | 10.50 | 14,424 |
| 2022-07-06 | 10.55 | 11.00 | 10.55 | 11.00 | 26,523 |
| 2022-07-05 | 10.75 | 10.90 | 10.75 | 10.90 | 52,843 |
| 2022-07-04 | 10.50 | 10.75 | 10.50 | 10.75 | 4,705 |
| 2022-07-01 | 10.75 | 11.05 | 10.50 | 10.50 | 124,260 |
| 2022-06-30 | 11.15 | 11.15 | 11.08 | 11.08 | 11,278 |
| 2022-06-29 | 11.15 | 11.15 | 11.15 | 11.15 | 46,214 |
| 2022-06-28 | 11.15 | 11.15 | 11.15 | 11.15 | 6,948 |
| 2022-06-27 | 11.00 | 11.00 | 10.55 | 11.15 | 89,900 |
| 2022-06-24 | 11.00 | 11.00 | 11.00 | 11.00 | 36,407 |
| 2022-06-23 | 11.00 | 11.95 | 10.80 | 11.33 | 789,844 |
| 2022-06-22 | 10.80 | 11.10 | 10.75 | 10.75 | 533,304 |
| 2022-06-21 | 10.05 | 10.40 | 10.05 | 10.28 | 374,949 |
| 2022-06-20 | 9.60 | 10.60 | 9.60 | 9.88 | 815,623 |
| 2022-06-17 | 10.35 | 10.35 | 9.40 | 9.40 | 4,348,373 |
| 2022-06-16 | 9.72 | 10.35 | 9.72 | 10.10 | 1,873,978 |
| 2022-06-15 | 9.98 | 9.98 | 9.80 | 9.80 | 899,807 |
| 2022-06-14 | 10.30 | 10.30 | 9.98 | 10.00 | 1,192,492 |
| 2022-06-13 | 9.00 | 9.00 | 8.92 | 9.00 | 622,915 |
| 2022-06-10 | 8.90 | 8.98 | 8.90 | 8.92 | 335,417 |
| 2022-06-09 | 9.04 | 9.04 | 8.74 | 8.90 | 142,124 |
| 2022-06-08 | 9.00 | 9.50 | 9.00 | 9.50 | 524,681 |
| 2022-06-07 | 8.90 | 8.90 | 8.70 | 9.00 | 877,338 |
| 2022-06-06 | 8.86 | 8.86 | 8.86 | 8.95 | 42,731 |
| 2022-06-03 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| 2022-06-02 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| 2022-06-01 | 9.28 | 9.28 | 8.78 | 8.86 | 47,477 |
| 2022-05-31 | 9.22 | 9.22 | 9.22 | 9.22 | 10,306 |
| 2022-05-30 | 9.66 | 9.66 | 9.66 | 9.49 | 30,784 |
| 2022-05-27 | 9.50 | 9.50 | 9.50 | 9.50 | 131,818 |
| 2022-05-26 | 9.50 | 9.90 | 9.50 | 9.90 | 42,189 |
| 2022-05-25 | 9.60 | 9.60 | 9.50 | 9.50 | 63,063 |
| 2022-05-24 | 8.78 | 10.00 | 8.78 | 10.00 | 163,702 |
| 2022-05-23 | 10.00 | 10.00 | 8.90 | 8.90 | 140,192 |
| 2022-05-20 | 10.00 | 10.00 | 9.92 | 10.16 | 658,817 |
| 2022-05-19 | 10.00 | 10.00 | 10.00 | 10.33 | 36,291 |
| 2022-05-18 | 10.00 | 10.00 | 10.00 | 10.00 | 212,110 |
| 2022-05-17 | 10.00 | 10.00 | 9.90 | 10.20 | 498,880 |
| 2022-05-16 | 10.34 | 10.34 | 10.34 | 10.33 | 290,731 |
| 2022-05-13 | 9.50 | 9.50 | 9.50 | 10.34 | 50,000 |
| 2022-05-12 | 10.00 | 10.00 | 9.50 | 9.50 | 208,753 |
| 2022-05-11 | 10.00 | 10.00 | 9.06 | 9.62 | 301,630 |
| 2022-05-10 | 9.65 | 9.65 | 9.18 | 9.18 | 40,418 |
| 2022-05-09 | 9.50 | 10.30 | 8.60 | 9.65 | 493,597 |
| 2022-05-06 | 13.95 | 14.00 | 13.50 | 14.35 | 245,291 |
| 2022-05-05 | 14.45 | 14.45 | 13.10 | 13.55 | 140,179 |
| 2022-05-04 | 14.50 | 14.50 | 14.00 | 14.50 | 208,064 |
| 2022-05-03 | 14.50 | 15.00 | 14.50 | 14.70 | 455,436 |
| 2022-05-02 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
| 2022-04-29 | 13.35 | 14.55 | 13.35 | 14.55 | 314,716 |
| 2022-04-28 | 13.35 | 13.35 | 12.78 | 12.78 | 56,986 |
| 2022-04-27 | 12.25 | 13.35 | 12.25 | 13.35 | 158,146 |
| 2022-04-26 | 12.50 | 12.50 | 12.00 | 12.18 | 93,048 |
| 2022-04-25 | 13.25 | 13.25 | 12.88 | 12.88 | 169,531 |
| 2022-04-22 | 12.20 | 13.25 | 12.20 | 13.25 | 397,016 |
| 2022-04-21 | 12.10 | 13.30 | 12.10 | 13.30 | 597,707 |
| 2022-04-20 | 11.90 | 11.90 | 11.90 | 12.20 | 146,977 |
| 2022-04-19 | 11.80 | 11.80 | 11.80 | 11.80 | 90,212 |
| 2022-04-18 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
| 2022-04-15 | 10.80 | 10.80 | 10.80 | 10.80 | 0 |
| 2022-04-14 | 10.80 | 10.80 | 10.80 | 10.80 | 130,656 |
| 2022-04-13 | 12.00 | 12.00 | 10.35 | 10.35 | 91,943 |
| 2022-04-12 | 11.00 | 11.00 | 11.00 | 11.00 | 140 |
| 2022-04-11 | 10.90 | 11.00 | 10.90 | 11.00 | 121,668 |
| 2022-04-08 | 10.50 | 10.95 | 10.50 | 10.95 | 72,073 |
| 2022-04-07 | 10.50 | 10.75 | 10.50 | 10.73 | 388,337 |
| 2022-04-06 | 10.75 | 10.75 | 10.25 | 10.25 | 258,440 |
| 2022-04-05 | 10.30 | 10.30 | 10.25 | 10.25 | 3,229,508 |
| 2022-04-04 | 10.90 | 10.90 | 10.90 | 10.90 | 865,410 |
| 2022-04-01 | 10.85 | 10.95 | 10.65 | 10.48 | 1,206,781 |
| 2022-03-31 | 11.00 | 11.35 | 10.25 | 10.30 | 91,494 |
| 2022-03-30 | 9.80 | 10.75 | 9.80 | 10.00 | 126,379 |
| 2022-03-29 | 9.50 | 10.00 | 9.30 | 9.90 | 347,806 |
| 2022-03-28 | 10.20 | 10.20 | 9.50 | 9.50 | 87,970 |
| 2022-03-25 | 10.95 | 10.95 | 9.80 | 10.95 | 840,985 |
| 2022-03-24 | 10.95 | 10.95 | 9.50 | 9.50 | 85,106 |
| 2022-03-23 | 10.23 | 10.23 | 10.23 | 10.23 | 116,224 |
| 2022-03-22 | 10.23 | 10.23 | 10.23 | 10.23 | 623,555 |
| 2022-03-21 | 10.00 | 10.00 | 10.00 | 10.23 | 56,595 |
| 2022-03-18 | 10.55 | 11.00 | 10.55 | 11.00 | 128,704 |
| 2022-03-17 | 9.70 | 10.55 | 9.70 | 10.55 | 96,248 |
| 2022-03-16 | 9.90 | 9.90 | 9.90 | 10.13 | 455,220 |
| 2022-03-15 | 10.55 | 10.55 | 10.55 | 10.13 | 41,239 |
| 2022-03-14 | 10.13 | 10.13 | 10.13 | 10.13 | 37,404 |
| 2022-03-11 | 9.90 | 9.90 | 9.90 | 10.13 | 3,138,281 |
| 2022-03-10 | 9.82 | 10.00 | 9.30 | 10.00 | 278,597 |
| 2022-03-09 | 11.40 | 11.40 | 10.35 | 10.88 | 314,071 |
| 2022-03-08 | 12.75 | 12.75 | 9.56 | 10.41 | 228,761 |
| 2022-03-07 | 19.80 | 20.60 | 19.80 | 19.75 | 1,195,109 |
| 2022-03-04 | 20.00 | 20.20 | 19.00 | 19.30 | 1,312,058 |
| 2022-03-03 | 20.00 | 20.20 | 20.00 | 20.20 | 65,128 |
| 2022-03-02 | 20.30 | 20.30 | 19.75 | 20.00 | 754,578 |
| 2022-03-01 | 20.00 | 20.10 | 20.00 | 19.85 | 2,678,324 |
| 2022-02-28 | 20.20 | 20.50 | 19.50 | 20.00 | 1,248,140 |
| 2022-02-25 | 21.20 | 21.30 | 20.30 | 20.30 | 968,626 |
| 2022-02-24 | 20.20 | 21.80 | 20.10 | 21.20 | 732,211 |
| 2022-02-23 | 19.10 | 19.10 | 18.50 | 18.98 | 162,868 |
| 2022-02-22 | 20.00 | 20.00 | 20.00 | 20.00 | 717,034 |
| 2022-02-21 | 20.00 | 20.00 | 19.90 | 19.90 | 0 |
| 2022-02-18 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
| 2022-02-17 | 19.30 | 19.30 | 19.00 | 20.00 | 74,001 |
| 2022-02-16 | 20.15 | 20.15 | 20.15 | 20.15 | 125,316 |
| 2022-02-15 | 19.30 | 20.15 | 19.30 | 20.15 | 22,426 |
| 2022-02-14 | 19.30 | 19.30 | 19.30 | 19.30 | 2,093 |
| 2022-02-11 | 19.35 | 21.00 | 19.05 | 21.00 | 92,330 |
| 2022-02-10 | 19.35 | 19.40 | 19.35 | 20.20 | 377,331 |
| 2022-02-09 | 20.18 | 20.18 | 20.18 | 20.18 | 0 |
| 2022-02-08 | 19.50 | 19.50 | 19.50 | 19.50 | 4,582 |
| 2022-02-07 | 19.50 | 19.50 | 19.50 | 19.50 | 18,842 |
| 2022-02-04 | 20.25 | 20.25 | 20.25 | 20.25 | 51,000 |
| 2022-02-03 | 20.03 | 20.03 | 20.03 | 20.25 | 20,184 |
| 2022-02-02 | 19.45 | 20.03 | 19.45 | 20.03 | 1,162 |
| 2022-02-01 | 19.45 | 19.45 | 19.45 | 19.45 | 3,428 |
| 2022-01-31 | 19.35 | 19.98 | 19.35 | 19.98 | 21,305 |
| 2022-01-28 | 19.35 | 19.35 | 19.35 | 19.35 | 2,761 |
| 2022-01-27 | 19.98 | 20.00 | 19.98 | 20.00 | 0 |
| 2022-01-26 | 19.05 | 19.98 | 19.05 | 19.98 | 2,595 |
| 2022-01-25 | 19.05 | 19.05 | 19.05 | 19.05 | 58,784 |
| 2022-01-24 | 19.05 | 20.00 | 19.05 | 20.00 | 20,277 |
| 2022-01-21 | 19.05 | 19.05 | 19.05 | 19.05 | 20,290 |
| 2022-01-20 | 19.05 | 19.80 | 19.05 | 19.80 | 5,172 |
| 2022-01-19 | 20.00 | 20.00 | 19.20 | 19.20 | 889,208 |
| 2022-01-18 | 20.45 | 20.45 | 20.45 | 20.45 | 947 |
| 2022-01-17 | 20.00 | 20.45 | 20.00 | 20.45 | 12,116 |
| 2022-01-14 | 20.00 | 20.00 | 20.00 | 20.00 | 32,703 |
| 2022-01-13 | 21.00 | 21.00 | 20.45 | 20.45 | 6,000 |
| 2022-01-12 | 20.20 | 21.00 | 20.20 | 21.00 | 161,028 |
| 2022-01-11 | 20.00 | 20.60 | 20.00 | 20.60 | 40,283 |
| 2022-01-10 | 20.00 | 20.00 | 20.00 | 20.00 | 2 |
| 2022-01-07 | 20.50 | 20.50 | 20.50 | 20.50 | 5,886 |
| 2022-01-06 | 20.50 | 20.50 | 20.50 | 20.50 | 8,372 |
| 2022-01-05 | 20.00 | 20.00 | 20.00 | 20.50 | 191,822 |
| 2022-01-04 | 20.95 | 21.00 | 20.95 | 21.00 | 6,000 |
| 2022-01-03 | 20.95 | 20.95 | 20.95 | 20.95 | 0 |
| 2021-12-31 | 21.20 | 21.20 | 20.95 | 20.95 | 0 |
| 2021-12-30 | 20.00 | 20.00 | 20.00 | 21.20 | 28,681 |
| 2021-12-29 | 21.25 | 21.25 | 21.00 | 21.00 | 0 |
| 2021-12-28 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| 2021-12-27 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| 2021-12-24 | 21.40 | 21.40 | 21.25 | 21.25 | 67,000 |
| 2021-12-23 | 21.25 | 21.40 | 21.25 | 21.40 | 48,559 |
| 2021-12-22 | 22.00 | 22.00 | 21.25 | 21.25 | 88,686 |
| 2021-12-21 | 22.00 | 22.00 | 22.00 | 22.00 | 472 |
| 2021-12-20 | 20.20 | 21.10 | 20.20 | 21.10 | 1,969 |
| 2021-12-17 | 20.20 | 20.20 | 20.20 | 20.20 | 26,058 |
| 2021-12-16 | 20.75 | 20.75 | 20.55 | 20.55 | 0 |
| 2021-12-15 | 21.30 | 21.30 | 21.30 | 20.75 | 1,655 |
| 2021-12-14 | 20.20 | 21.30 | 20.20 | 21.30 | 65,663 |
| 2021-12-13 | 20.20 | 20.20 | 20.20 | 20.20 | 26,227 |
| 2021-12-10 | 20.30 | 21.30 | 20.30 | 21.30 | 9,578 |
| 2021-12-09 | 20.30 | 20.30 | 20.30 | 20.30 | 4,627 |
| 2021-12-08 | 20.80 | 22.30 | 20.80 | 21.25 | 89,452 |
| 2021-12-07 | 22.40 | 22.40 | 21.75 | 21.75 | 0 |
| 2021-12-06 | 22.40 | 22.40 | 22.40 | 22.40 | 4 |
| 2021-12-03 | 22.30 | 22.30 | 22.30 | 21.75 | 5,871 |
| 2021-12-02 | 21.00 | 21.00 | 21.00 | 21.70 | 70,000 |