Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-31 | 5.00 | 5.02 | 5.00 | 5.02 | 450 |
| 2024-05-30 | 4.98 | 4.98 | 4.98 | 5.00 | 22,618 |
| 2024-05-29 | 4.98 | 4.98 | 4.98 | 4.97 | 6,084 |
| 2024-05-28 | 5.04 | 5.05 | 5.04 | 5.05 | 4,905 |
| 2024-05-27 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| 2024-05-24 | 5.04 | 5.04 | 5.04 | 5.04 | 3,457 |
| 2024-05-23 | 5.03 | 5.03 | 5.03 | 5.04 | 12,153 |
| 2024-05-22 | 5.05 | 5.05 | 5.05 | 5.05 | 8,046 |
| 2024-05-21 | 5.14 | 5.14 | 5.10 | 5.10 | 453 |
| 2024-05-20 | 5.12 | 5.14 | 5.12 | 5.14 | 3,051 |
| 2024-05-17 | 5.15 | 5.15 | 5.12 | 5.12 | 1,325 |
| 2024-05-16 | 5.15 | 5.15 | 5.15 | 5.15 | 3,211 |
| 2024-05-15 | 5.13 | 5.13 | 5.13 | 5.15 | 1,579 |
| 2024-05-14 | 5.11 | 5.11 | 5.11 | 5.11 | 6,760 |
| 2024-05-13 | 5.14 | 5.14 | 5.12 | 5.12 | 1,154 |
| 2024-05-10 | 5.15 | 5.15 | 5.14 | 5.14 | 1,707 |
| 2024-05-09 | 5.15 | 5.15 | 5.15 | 5.15 | 2,686 |
| 2024-05-08 | 5.15 | 5.15 | 5.14 | 5.15 | 23,976 |
| 2024-05-07 | 5.18 | 5.18 | 5.18 | 5.18 | 15,728 |
| 2024-05-06 | 5.14 | 5.14 | 5.14 | 5.14 | 0 |
| 2024-05-03 | 5.11 | 5.11 | 5.11 | 5.14 | 11,006 |
| 2024-05-02 | 5.02 | 5.09 | 5.02 | 5.09 | 1,445 |
| 2024-05-01 | 5.02 | 5.04 | 5.01 | 5.02 | 8,892 |
| 2024-04-30 | 5.05 | 5.05 | 5.05 | 5.05 | 2,969 |
| 2024-04-29 | 5.06 | 5.06 | 5.06 | 5.05 | 7,342 |
| 2024-04-26 | 5.04 | 5.05 | 5.04 | 5.04 | 7,704 |
| 2024-04-25 | 4.98 | 4.98 | 4.98 | 4.98 | 6,814 |
| 2024-04-24 | 5.06 | 5.06 | 5.06 | 5.06 | 2,986 |
| 2024-04-23 | 5.06 | 5.06 | 5.06 | 5.06 | 12,288 |
| 2024-04-22 | 5.00 | 5.06 | 5.00 | 5.06 | 1,759 |
| 2024-04-19 | 4.95 | 4.95 | 4.95 | 5.00 | 23,789 |
| 2024-04-18 | 5.04 | 5.04 | 5.04 | 5.02 | 2,846 |
| 2024-04-17 | 5.00 | 5.00 | 4.98 | 4.99 | 11,106 |
| 2024-04-16 | 5.03 | 5.03 | 5.03 | 5.03 | 10,776 |
| 2024-04-15 | 5.12 | 5.12 | 5.12 | 5.13 | 15,566 |
| 2024-04-12 | 5.18 | 5.18 | 5.18 | 5.15 | 10,894 |
| 2024-04-11 | 5.15 | 5.15 | 5.15 | 5.15 | 13,847 |
| 2024-04-10 | 5.16 | 5.16 | 5.16 | 5.14 | 5,821 |
| 2024-04-09 | 5.17 | 5.17 | 5.17 | 5.16 | 16,678 |
| 2024-04-08 | 5.19 | 5.19 | 5.19 | 5.19 | 24,710 |
| 2024-04-05 | 5.16 | 5.17 | 5.16 | 5.16 | 20,228 |
| 2024-04-04 | 5.22 | 5.22 | 5.22 | 5.21 | 6,844 |
| 2024-04-03 | 5.19 | 5.19 | 5.19 | 5.19 | 3,895 |
| 2024-04-02 | 5.20 | 5.20 | 5.20 | 5.19 | 15,570 |
| 2024-04-01 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2024-03-29 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| 2024-03-28 | 5.25 | 5.25 | 5.25 | 5.25 | 14,958 |
| 2024-03-27 | 5.26 | 5.26 | 5.26 | 5.25 | 12,758 |
| 2024-03-26 | 5.23 | 5.26 | 5.23 | 5.26 | 510 |
| 2024-03-25 | 5.24 | 5.24 | 5.24 | 5.23 | 8,702 |
| 2024-03-22 | 5.26 | 5.27 | 5.26 | 5.27 | 44,308 |
| 2024-03-21 | 5.27 | 5.27 | 5.27 | 5.26 | 17,419 |
| 2024-03-20 | 5.16 | 5.17 | 5.16 | 5.17 | 8,284 |
| 2024-03-19 | 5.16 | 5.16 | 5.16 | 5.16 | 23,736 |
| 2024-03-18 | 5.16 | 5.16 | 5.16 | 5.15 | 8,294 |
| 2024-03-15 | 5.10 | 5.10 | 5.10 | 5.10 | 5,056 |
| 2024-03-14 | 5.11 | 5.11 | 5.11 | 5.10 | 9,373 |
| 2024-03-13 | 5.14 | 5.14 | 5.14 | 5.14 | 8,543 |
| 2024-03-12 | 5.12 | 5.15 | 5.12 | 5.15 | 16,128 |
| 2024-03-11 | 5.14 | 5.14 | 5.11 | 5.12 | 6,317 |
| 2024-03-08 | 5.19 | 5.19 | 5.19 | 5.18 | 7,427 |
| 2024-03-07 | 5.20 | 5.20 | 5.20 | 5.19 | 3,489 |
| 2024-03-06 | 5.13 | 5.19 | 5.13 | 5.19 | 1,903 |
| 2024-03-05 | 5.14 | 5.14 | 5.14 | 5.13 | 13,204 |
| 2024-03-04 | 5.15 | 5.15 | 5.15 | 5.14 | 13,555 |
| 2024-03-01 | 5.16 | 5.16 | 5.16 | 5.17 | 9,949 |
| 2024-02-29 | 5.08 | 5.11 | 5.08 | 5.11 | 1,056 |
| 2024-02-28 | 5.09 | 5.09 | 5.08 | 5.08 | 3,853 |
| 2024-02-27 | 5.11 | 5.11 | 5.11 | 5.09 | 4,186 |
| 2024-02-26 | 5.10 | 5.10 | 5.09 | 5.09 | 8,704 |
| 2024-02-23 | 5.11 | 5.11 | 5.11 | 5.10 | 5,522 |
| 2024-02-22 | 5.06 | 5.10 | 5.06 | 5.10 | 2,155 |
| 2024-02-21 | 5.07 | 5.07 | 5.07 | 5.06 | 9,378 |
| 2024-02-20 | 5.09 | 5.09 | 5.05 | 5.05 | 23,799 |
| 2024-02-19 | 5.07 | 5.09 | 5.07 | 5.09 | 963 |
| 2024-02-16 | 5.03 | 5.07 | 5.03 | 5.07 | 1,515 |
| 2024-02-15 | 5.04 | 5.04 | 5.04 | 5.03 | 8,297 |
| 2024-02-14 | 4.98 | 5.00 | 4.98 | 5.00 | 1,112 |
| 2024-02-13 | 5.02 | 5.02 | 4.98 | 4.98 | 671 |
| 2024-02-12 | 5.04 | 5.04 | 5.04 | 5.02 | 8,656 |
| 2024-02-09 | 4.98 | 4.98 | 4.98 | 4.96 | 4,503 |
| 2024-02-08 | 4.98 | 4.98 | 4.95 | 4.95 | 1,445 |
| 2024-02-07 | 4.99 | 4.99 | 4.99 | 4.98 | 2,301 |
| 2024-02-06 | 4.96 | 4.96 | 4.96 | 4.96 | 11,633 |
| 2024-02-05 | 4.97 | 4.97 | 4.97 | 4.96 | 6,570 |
| 2024-02-02 | 4.91 | 4.94 | 4.91 | 4.94 | 11,016 |
| 2024-02-01 | 4.93 | 4.93 | 4.93 | 4.91 | 44,467 |
| 2024-01-31 | 4.91 | 4.93 | 4.91 | 4.93 | 1,922 |
| 2024-01-30 | 4.90 | 4.91 | 4.90 | 4.91 | 1,128 |
| 2024-01-29 | 4.91 | 4.91 | 4.91 | 4.90 | 4,533 |
| 2024-01-26 | 4.89 | 4.89 | 4.89 | 4.89 | 3,339 |
| 2024-01-25 | 4.91 | 4.91 | 4.89 | 4.89 | 1,677 |
| 2024-01-24 | 4.92 | 4.92 | 4.92 | 4.91 | 4,733 |
| 2024-01-23 | 4.90 | 4.90 | 4.89 | 4.89 | 741 |
| 2024-01-22 | 4.90 | 4.90 | 4.90 | 4.90 | 12,459 |
| 2024-01-19 | 4.87 | 4.87 | 4.87 | 4.86 | 48,198 |
| 2024-01-18 | 4.85 | 4.85 | 4.85 | 4.84 | 25,276 |
| 2024-01-17 | 4.91 | 4.91 | 4.79 | 4.79 | 1,845 |
| 2024-01-16 | 4.96 | 4.96 | 4.91 | 4.91 | 454 |
| 2024-01-15 | 4.95 | 4.96 | 4.95 | 4.96 | 4,347 |
| 2024-01-12 | 4.89 | 4.95 | 4.89 | 4.95 | 2,598 |
| 2024-01-11 | 4.90 | 4.90 | 4.89 | 4.89 | 2,253 |
| 2024-01-10 | 4.91 | 4.91 | 4.91 | 4.90 | 4,865 |
| 2024-01-09 | 4.86 | 4.87 | 4.86 | 4.87 | 4,383 |
| 2024-01-08 | 4.87 | 4.87 | 4.86 | 4.86 | 2,716 |
| 2024-01-05 | 4.86 | 4.87 | 4.86 | 4.87 | 3,523 |
| 2024-01-04 | 4.88 | 4.88 | 4.85 | 4.86 | 8,340 |
| 2024-01-03 | 4.96 | 4.96 | 4.88 | 4.88 | 3,905 |
| 2024-01-02 | 4.96 | 4.96 | 4.96 | 4.96 | 2,067 |
| 2024-01-01 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| 2023-12-29 | 4.95 | 4.95 | 4.95 | 4.95 | 1,683 |
| 2023-12-28 | 4.88 | 4.95 | 4.88 | 4.95 | 4,737 |
| 2023-12-27 | 4.86 | 4.88 | 4.86 | 4.88 | 3,564 |
| 2023-12-26 | 4.86 | 4.86 | 4.86 | 4.86 | 0 |
| 2023-12-25 | 4.86 | 4.86 | 4.86 | 4.86 | 0 |
| 2023-12-22 | 4.87 | 4.87 | 4.86 | 4.86 | 5,982 |
| 2023-12-21 | 4.85 | 4.87 | 4.85 | 4.87 | 6,925 |
| 2023-12-20 | 4.80 | 4.85 | 4.80 | 4.85 | 4,423 |
| 2023-12-19 | 4.81 | 4.81 | 4.81 | 4.80 | 5,479 |
| 2023-12-18 | 4.80 | 4.80 | 4.80 | 4.80 | 25,916 |
| 2023-12-15 | 4.80 | 4.80 | 4.80 | 4.80 | 1,518 |
| 2023-12-14 | 4.81 | 4.81 | 4.80 | 4.80 | 680 |
| 2023-12-13 | 4.79 | 4.81 | 4.79 | 4.81 | 375 |
| 2023-12-12 | 4.78 | 4.79 | 4.78 | 4.79 | 997 |
| 2023-12-11 | 4.78 | 4.78 | 4.78 | 4.78 | 20,802 |
| 2023-12-08 | 4.76 | 4.78 | 4.76 | 4.78 | 17,076 |
| 2023-12-07 | 4.77 | 4.77 | 4.76 | 4.76 | 1,597 |
| 2023-12-06 | 4.70 | 4.77 | 4.70 | 4.77 | 468 |
| 2023-12-05 | 4.73 | 4.73 | 4.70 | 4.70 | 3,060 |
| 2023-12-04 | 4.73 | 4.73 | 4.72 | 4.73 | 33,218 |
| 2023-12-01 | 4.74 | 4.74 | 4.74 | 4.74 | 2,998 |
| 2023-11-30 | 4.72 | 4.74 | 4.72 | 4.74 | 3,782 |
| 2023-11-29 | 4.74 | 4.74 | 4.74 | 4.72 | 19,135 |
| 2023-11-28 | 4.73 | 4.73 | 4.73 | 4.73 | 1,058 |
| 2023-11-27 | 4.73 | 4.73 | 4.73 | 4.73 | 13,495 |
| 2023-11-24 | 4.76 | 4.76 | 4.73 | 4.73 | 11,311 |
| 2023-11-23 | 4.78 | 4.78 | 4.76 | 4.76 | 922 |
| 2023-11-22 | 4.76 | 4.78 | 4.76 | 4.78 | 1,452 |
| 2023-11-21 | 4.77 | 4.77 | 4.76 | 4.76 | 2,444 |
| 2023-11-20 | 4.77 | 4.77 | 4.77 | 4.77 | 7,038 |
| 2023-11-17 | 4.72 | 4.77 | 4.72 | 4.77 | 10,913 |
| 2023-11-16 | 4.75 | 4.75 | 4.73 | 4.72 | 22,126 |
| 2023-11-15 | 4.76 | 4.76 | 4.76 | 4.75 | 6,619 |
| 2023-11-14 | 4.70 | 4.72 | 4.70 | 4.72 | 1,689 |
| 2023-11-13 | 4.69 | 4.69 | 4.69 | 4.70 | 26,932 |
| 2023-11-10 | 4.72 | 4.72 | 4.70 | 4.70 | 1,166 |
| 2023-11-09 | 4.67 | 4.72 | 4.67 | 4.72 | 1,648 |
| 2023-11-08 | 4.72 | 4.72 | 4.67 | 4.67 | 1,967 |
| 2023-11-07 | 4.73 | 4.73 | 4.73 | 4.72 | 10,070 |
| 2023-11-06 | 4.75 | 4.75 | 4.75 | 4.75 | 14,834 |
| 2023-11-03 | 4.77 | 4.77 | 4.77 | 4.76 | 7,452 |
| 2023-11-02 | 4.70 | 4.71 | 4.70 | 4.72 | 19,867 |
| 2023-11-01 | 4.58 | 4.63 | 4.58 | 4.63 | 2,007 |
| 2023-10-31 | 4.54 | 4.58 | 4.54 | 4.58 | 4,859 |
| 2023-10-30 | 4.57 | 4.57 | 4.57 | 4.54 | 8,685 |
| 2023-10-27 | 4.53 | 4.54 | 4.53 | 4.54 | 2,078 |
| 2023-10-26 | 4.53 | 4.53 | 4.53 | 4.53 | 6,699 |
| 2023-10-25 | 4.61 | 4.61 | 4.61 | 4.59 | 11,396 |
| 2023-10-24 | 4.56 | 4.56 | 4.56 | 4.59 | 10,570 |
| 2023-10-23 | 4.58 | 4.58 | 4.55 | 4.55 | 9,720 |
| 2023-10-20 | 4.66 | 4.66 | 4.57 | 4.57 | 2,681 |
| 2023-10-19 | 4.66 | 4.66 | 4.66 | 4.66 | 2,160 |
| 2023-10-18 | 4.70 | 4.70 | 4.66 | 4.66 | 1,313 |
| 2023-10-17 | 4.70 | 4.70 | 4.70 | 4.70 | 11,879 |
| 2023-10-16 | 4.69 | 4.69 | 4.68 | 4.68 | 7,776 |
| 2023-10-13 | 4.73 | 4.73 | 4.69 | 4.69 | 2,316 |
| 2023-10-12 | 4.69 | 4.73 | 4.69 | 4.73 | 3,762 |
| 2023-10-11 | 4.71 | 4.71 | 4.69 | 4.69 | 15,828 |
| 2023-10-10 | 4.65 | 4.71 | 4.65 | 4.71 | 3,037 |
| 2023-10-09 | 4.65 | 4.65 | 4.65 | 4.65 | 4,611 |
| 2023-10-06 | 4.64 | 4.64 | 4.64 | 4.64 | 10,942 |
| 2023-10-05 | 4.66 | 4.66 | 4.66 | 4.64 | 17,424 |
| 2023-10-04 | 4.64 | 4.64 | 4.59 | 4.59 | 5,230 |
| 2023-10-03 | 4.69 | 4.69 | 4.64 | 4.64 | 4,224 |
| 2023-10-02 | 4.73 | 4.73 | 4.69 | 4.69 | 7,968 |
| 2023-09-29 | 4.74 | 4.74 | 4.73 | 4.73 | 5,689 |
| 2023-09-28 | 4.76 | 4.76 | 4.74 | 4.74 | 5,504 |
| 2023-09-27 | 4.75 | 4.76 | 4.75 | 4.76 | 1,182 |
| 2023-09-26 | 4.79 | 4.79 | 4.75 | 4.75 | 479 |
| 2023-09-25 | 4.80 | 4.80 | 4.79 | 4.79 | 2,667 |
| 2023-09-22 | 4.75 | 4.80 | 4.75 | 4.80 | 10,914 |
| 2023-09-21 | 4.84 | 4.84 | 4.75 | 4.75 | 8,109 |
| 2023-09-20 | 4.84 | 4.84 | 4.84 | 4.84 | 1,975 |
| 2023-09-19 | 4.84 | 4.84 | 4.84 | 4.84 | 6,444 |
| 2023-09-18 | 4.85 | 4.85 | 4.82 | 4.82 | 11,126 |
| 2023-09-15 | 4.86 | 4.86 | 4.86 | 4.85 | 20,384 |
| 2023-09-14 | 4.78 | 4.85 | 4.78 | 4.85 | 3,350 |
| 2023-09-13 | 4.78 | 4.78 | 4.78 | 4.78 | 297 |
| 2023-09-12 | 4.76 | 4.78 | 4.76 | 4.78 | 5,403 |
| 2023-09-11 | 4.75 | 4.76 | 4.75 | 4.76 | 11,258 |
| 2023-09-08 | 4.76 | 4.76 | 4.75 | 4.75 | 768 |
| 2023-09-07 | 4.76 | 4.76 | 4.76 | 4.76 | 2,670 |
| 2023-09-06 | 4.76 | 4.76 | 4.76 | 4.76 | 22,018 |
| 2023-09-05 | 4.77 | 4.77 | 4.76 | 4.76 | 8,319 |
| 2023-09-04 | 4.75 | 4.77 | 4.75 | 4.77 | 4,655 |
| 2023-09-01 | 4.71 | 4.75 | 4.71 | 4.75 | 8,049 |
| 2023-08-31 | 4.66 | 4.71 | 4.66 | 4.71 | 6,225 |
| 2023-08-30 | 4.68 | 4.68 | 4.68 | 4.66 | 12,422 |
| 2023-08-29 | 4.62 | 4.69 | 4.62 | 4.69 | 8,667 |
| 2023-08-28 | 4.62 | 4.62 | 4.62 | 4.62 | 0 |
| 2023-08-25 | 4.61 | 4.62 | 4.61 | 4.62 | 2,456 |
| 2023-08-24 | 4.61 | 4.61 | 4.61 | 4.61 | 451 |
| 2023-08-23 | 4.55 | 4.61 | 4.55 | 4.61 | 5,871 |
| 2023-08-22 | 4.51 | 4.55 | 4.51 | 4.55 | 819 |
| 2023-08-21 | 4.52 | 4.52 | 4.51 | 4.51 | 2,303 |
| 2023-08-18 | 4.53 | 4.53 | 4.52 | 4.52 | 3,086 |
| 2023-08-17 | 4.56 | 4.56 | 4.53 | 4.53 | 4,294 |
| 2023-08-16 | 4.60 | 4.60 | 4.57 | 4.56 | 9,497 |
| 2023-08-15 | 4.65 | 4.65 | 4.60 | 4.60 | 7,890 |
| 2023-08-14 | 4.69 | 4.69 | 4.65 | 4.65 | 6,263 |
| 2023-08-11 | 4.74 | 4.74 | 4.69 | 4.69 | 6,852 |
| 2023-08-10 | 4.69 | 4.74 | 4.69 | 4.74 | 2,064 |
| 2023-08-09 | 4.69 | 4.69 | 4.69 | 4.69 | 5,623 |
| 2023-08-08 | 4.73 | 4.73 | 4.69 | 4.69 | 31,588 |
| 2023-08-07 | 4.75 | 4.75 | 4.75 | 4.73 | 18,897 |
| 2023-08-04 | 4.76 | 4.76 | 4.76 | 4.74 | 12,468 |
| 2023-08-03 | 4.73 | 4.73 | 4.71 | 4.71 | 11,834 |
| 2023-08-02 | 4.76 | 4.76 | 4.76 | 4.73 | 11,907 |
| 2023-08-01 | 4.84 | 4.84 | 4.81 | 4.81 | 16,408 |
| 2023-07-31 | 4.84 | 4.84 | 4.84 | 4.84 | 17,028 |
| 2023-07-28 | 4.82 | 4.86 | 4.82 | 4.86 | 12,019 |
| 2023-07-27 | 4.83 | 4.83 | 4.83 | 4.82 | 11,159 |
| 2023-07-26 | 4.77 | 4.77 | 4.75 | 4.75 | 6,553 |
| 2023-07-25 | 4.78 | 4.78 | 4.77 | 4.77 | 4,193 |
| 2023-07-24 | 4.76 | 4.78 | 4.76 | 4.78 | 6,404 |
| 2023-07-21 | 4.77 | 4.77 | 4.77 | 4.76 | 4,638 |
| 2023-07-20 | 4.80 | 4.80 | 4.77 | 4.77 | 3,957 |
| 2023-07-19 | 4.80 | 4.80 | 4.80 | 4.80 | 5,246 |
| 2023-07-18 | 4.69 | 4.75 | 4.69 | 4.75 | 1,951 |
| 2023-07-17 | 4.70 | 4.70 | 4.69 | 4.69 | 8,927 |
| 2023-07-14 | 4.72 | 4.72 | 4.70 | 4.70 | 13,989 |
| 2023-07-13 | 4.71 | 4.72 | 4.71 | 4.72 | 4,352 |
| 2023-07-12 | 4.71 | 4.71 | 4.71 | 4.71 | 4,107 |
| 2023-07-11 | 4.64 | 4.65 | 4.64 | 4.65 | 2,310 |
| 2023-07-10 | 4.66 | 4.66 | 4.66 | 4.64 | 8,978 |
| 2023-07-07 | 4.66 | 4.66 | 4.65 | 4.65 | 7,661 |
| 2023-07-06 | 4.72 | 4.72 | 4.63 | 4.63 | 1,403 |
| 2023-07-05 | 4.73 | 4.73 | 4.73 | 4.72 | 29,101 |
| 2023-07-04 | 4.75 | 4.75 | 4.75 | 4.74 | 37,201 |
| 2023-07-03 | 4.77 | 4.77 | 4.77 | 4.76 | 15,165 |
| 2023-06-30 | 4.73 | 4.73 | 4.73 | 4.72 | 8,056 |
| 2023-06-29 | 4.73 | 4.73 | 4.73 | 4.73 | 4,761 |
| 2023-06-28 | 4.67 | 4.73 | 4.67 | 4.73 | 4,339 |
| 2023-06-27 | 4.67 | 4.67 | 4.67 | 4.67 | 8,366 |
| 2023-06-26 | 4.66 | 4.66 | 4.66 | 4.66 | 16,531 |
| 2023-06-23 | 4.70 | 4.70 | 4.66 | 4.65 | 9,130 |
| 2023-06-22 | 4.76 | 4.76 | 4.75 | 4.75 | 10,096 |
| 2023-06-21 | 4.80 | 4.80 | 4.80 | 4.79 | 13,918 |
| 2023-06-20 | 4.79 | 4.79 | 4.77 | 4.77 | 864 |
| 2023-06-19 | 4.80 | 4.80 | 4.80 | 4.79 | 19,273 |
| 2023-06-16 | 4.86 | 4.86 | 4.86 | 4.82 | 29,672 |
| 2023-06-15 | 4.88 | 4.88 | 4.84 | 4.84 | 14,869 |
| 2023-06-14 | 4.94 | 4.94 | 4.94 | 4.93 | 9,811 |
| 2023-06-13 | 4.91 | 4.96 | 4.91 | 4.96 | 5,370 |
| 2023-06-12 | 4.92 | 4.92 | 4.92 | 4.91 | 15,763 |
| 2023-06-09 | 4.87 | 4.87 | 4.87 | 4.86 | 17,226 |
| 2023-06-08 | 4.84 | 4.84 | 4.84 | 4.82 | 10,073 |
| 2023-06-07 | 4.87 | 4.87 | 4.85 | 4.86 | 11,256 |
| 2023-06-06 | 4.90 | 4.90 | 4.90 | 4.93 | 14,253 |
| 2023-06-05 | 4.91 | 4.91 | 4.91 | 4.88 | 33,663 |
| 2023-06-02 | 4.88 | 4.88 | 4.88 | 4.88 | 5,156 |
| 2023-06-01 | 4.77 | 4.77 | 4.77 | 4.75 | 8,566 |
| 2023-05-31 | 4.72 | 4.72 | 4.72 | 4.71 | 7,298 |
| 2023-05-30 | 4.82 | 4.82 | 4.76 | 4.76 | 42,280 |
| 2023-05-29 | 4.82 | 4.82 | 4.82 | 4.82 | 0 |
| 2023-05-26 | 4.78 | 4.82 | 4.78 | 4.82 | 2,003 |
| 2023-05-25 | 4.78 | 4.78 | 4.78 | 4.78 | 3,377 |
| 2023-05-24 | 4.83 | 4.83 | 4.78 | 4.78 | 27,534 |
| 2023-05-23 | 4.84 | 4.84 | 4.84 | 4.83 | 8,962 |
| 2023-05-22 | 4.83 | 4.87 | 4.83 | 4.87 | 2,399 |
| 2023-05-19 | 4.85 | 4.85 | 4.84 | 4.83 | 40,889 |
| 2023-05-18 | 4.79 | 4.82 | 4.79 | 4.82 | 1,977 |
| 2023-05-17 | 4.78 | 4.79 | 4.78 | 4.79 | 15,341 |
| 2023-05-16 | 4.79 | 4.79 | 4.78 | 4.78 | 2,152 |
| 2023-05-15 | 4.77 | 4.79 | 4.77 | 4.79 | 1,998 |
| 2023-05-12 | 4.78 | 4.78 | 4.78 | 4.77 | 11,788 |
| 2023-05-11 | 4.73 | 4.74 | 4.73 | 4.74 | 1,120 |
| 2023-05-10 | 4.74 | 4.74 | 4.73 | 4.73 | 2,072 |
| 2023-05-09 | 4.76 | 4.76 | 4.75 | 4.74 | 23,919 |
| 2023-05-08 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| 2023-05-05 | 4.73 | 4.73 | 4.73 | 4.72 | 4,002 |
| 2023-05-04 | 4.70 | 4.70 | 4.69 | 4.69 | 1,428 |
| 2023-05-03 | 4.72 | 4.72 | 4.72 | 4.70 | 12,069 |
| 2023-05-02 | 4.70 | 4.70 | 4.70 | 4.70 | 26,344 |
| 2023-05-01 | 4.70 | 4.70 | 4.70 | 4.70 | 0 |
| 2023-04-28 | 4.73 | 4.73 | 4.72 | 4.70 | 20,883 |
| 2023-04-27 | 4.75 | 4.75 | 4.75 | 4.74 | 4,331 |
| 2023-04-26 | 4.73 | 4.73 | 4.73 | 4.72 | 8,792 |
| 2023-04-25 | 4.77 | 4.77 | 4.77 | 4.76 | 20,488 |
| 2023-04-24 | 4.77 | 4.77 | 4.77 | 4.76 | 8,513 |
| 2023-04-21 | 4.81 | 4.81 | 4.79 | 4.78 | 14,952 |
| 2023-04-20 | 4.77 | 4.77 | 4.77 | 4.79 | 9,904 |
| 2023-04-19 | 4.77 | 4.78 | 4.77 | 4.77 | 22,086 |
| 2023-04-18 | 4.81 | 4.81 | 4.81 | 4.81 | 10,090 |
| 2023-04-17 | 4.80 | 4.80 | 4.80 | 4.80 | 21,939 |
| 2023-04-14 | 4.80 | 4.80 | 4.80 | 4.78 | 18,911 |
| 2023-04-13 | 4.79 | 4.79 | 4.79 | 4.78 | 8,356 |
| 2023-04-12 | 4.76 | 4.76 | 4.76 | 4.74 | 11,366 |
| 2023-04-11 | 4.76 | 4.76 | 4.75 | 4.74 | 31,472 |
| 2023-04-10 | 4.70 | 4.70 | 4.70 | 4.70 | 0 |
| 2023-04-07 | 4.70 | 4.70 | 4.70 | 4.70 | 0 |
| 2023-04-06 | 4.72 | 4.72 | 4.72 | 4.70 | 25,683 |
| 2023-04-05 | 4.73 | 4.73 | 4.73 | 4.72 | 22,451 |
| 2023-04-04 | 4.79 | 4.79 | 4.76 | 4.75 | 13,518 |
| 2023-04-03 | 4.79 | 4.79 | 4.79 | 4.78 | 29,495 |
| 2023-03-31 | 4.76 | 4.77 | 4.76 | 4.78 | 27,795 |
| 2023-03-30 | 4.75 | 4.75 | 4.75 | 4.75 | 9,951 |
| 2023-03-29 | 4.75 | 4.75 | 4.75 | 4.73 | 6,637 |
| 2023-03-28 | 4.70 | 4.71 | 4.70 | 4.71 | 1,060 |
| 2023-03-27 | 4.72 | 4.72 | 4.72 | 4.70 | 13,049 |
| 2023-03-24 | 4.71 | 4.71 | 4.71 | 4.70 | 8,288 |
| 2023-03-23 | 4.70 | 4.72 | 4.70 | 4.72 | 1,308 |
| 2023-03-22 | 4.68 | 4.71 | 4.68 | 4.70 | 29,460 |
| 2023-03-21 | 4.68 | 4.68 | 4.68 | 4.69 | 9,655 |
| 2023-03-20 | 4.66 | 4.66 | 4.66 | 4.65 | 11,275 |
| 2023-03-17 | 4.71 | 4.71 | 4.71 | 4.66 | 6,030 |
| 2023-03-16 | 4.64 | 4.64 | 4.64 | 4.67 | 19,173 |
| 2023-03-15 | 4.66 | 4.66 | 4.66 | 4.66 | 10,604 |
| 2023-03-14 | 4.66 | 4.66 | 4.66 | 4.69 | 14,289 |
| 2023-03-13 | 4.75 | 4.75 | 4.75 | 4.71 | 8,225 |
| 2023-03-10 | 4.80 | 4.80 | 4.80 | 4.80 | 7,663 |
| 2023-03-09 | 4.93 | 4.93 | 4.93 | 4.91 | 9,259 |
| 2023-03-08 | 4.91 | 4.93 | 4.91 | 4.93 | 1,021 |
| 2023-03-07 | 4.91 | 4.91 | 4.91 | 4.91 | 20,823 |
| 2023-03-06 | 4.89 | 4.89 | 4.89 | 4.89 | 9,948 |
| 2023-03-03 | 4.86 | 4.86 | 4.86 | 4.87 | 18,461 |
| 2023-03-02 | 4.81 | 4.81 | 4.81 | 4.81 | 3,639 |
| 2023-03-01 | 4.83 | 4.83 | 4.83 | 4.81 | 10,616 |
| 2023-02-28 | 4.77 | 4.77 | 4.77 | 4.76 | 13,194 |
| 2023-02-27 | 4.81 | 4.81 | 4.81 | 4.79 | 6,312 |
| 2023-02-24 | 4.81 | 4.81 | 4.79 | 4.79 | 447 |
| 2023-02-23 | 4.85 | 4.85 | 4.85 | 4.81 | 896 |
| 2023-02-22 | 4.81 | 4.81 | 4.80 | 4.80 | 7,736 |
| 2023-02-21 | 4.90 | 4.90 | 4.82 | 4.82 | 2,101 |
| 2023-02-20 | 4.88 | 4.90 | 4.88 | 4.90 | 24,671 |
| 2023-02-17 | 4.90 | 4.90 | 4.90 | 4.88 | 21,230 |
| 2023-02-16 | 4.93 | 4.93 | 4.93 | 4.93 | 11,819 |
| 2023-02-15 | 4.90 | 4.90 | 4.90 | 4.90 | 12,467 |
| 2023-02-14 | 4.94 | 4.94 | 4.92 | 4.92 | 2,328 |
| 2023-02-13 | 4.95 | 4.95 | 4.94 | 4.94 | 8,527 |
| 2023-02-10 | 4.98 | 4.98 | 4.97 | 4.97 | 2,957 |
| 2023-02-09 | 4.99 | 4.99 | 4.99 | 4.98 | 4,092 |
| 2023-02-08 | 5.00 | 5.00 | 5.00 | 4.98 | 24,752 |
| 2023-02-07 | 5.02 | 5.02 | 4.99 | 4.99 | 18,611 |
| 2023-02-06 | 4.97 | 4.97 | 4.95 | 4.97 | 9,493 |
| 2023-02-03 | 5.04 | 5.04 | 5.04 | 5.03 | 3,877 |
| 2023-02-02 | 4.99 | 4.99 | 4.99 | 5.01 | 1,265 |
| 2023-02-01 | 4.95 | 4.95 | 4.95 | 4.95 | 15,212 |
| 2023-01-31 | 4.94 | 4.94 | 4.94 | 4.93 | 4,390 |
| 2023-01-30 | 4.96 | 4.96 | 4.96 | 4.95 | 43,072 |
| 2023-01-27 | 4.97 | 4.97 | 4.97 | 4.96 | 16,160 |
| 2023-01-26 | 4.97 | 4.97 | 4.95 | 4.95 | 9,843 |
| 2023-01-25 | 4.88 | 4.93 | 4.88 | 4.93 | 1,440 |
| 2023-01-24 | 4.88 | 4.88 | 4.88 | 4.88 | 3,661 |
| 2023-01-23 | 4.87 | 4.88 | 4.87 | 4.88 | 17,093 |
| 2023-01-20 | 4.84 | 4.84 | 4.84 | 4.85 | 1,346 |
| 2023-01-19 | 4.82 | 4.82 | 4.82 | 4.80 | 10,706 |
| 2023-01-18 | 4.86 | 4.86 | 4.86 | 4.83 | 15,482 |
| 2023-01-17 | 4.86 | 4.86 | 4.86 | 4.85 | 8,085 |
| 2023-01-16 | 4.86 | 4.86 | 4.85 | 4.85 | 69,154 |
| 2023-01-13 | 4.85 | 4.85 | 4.85 | 4.85 | 13,925 |
| 2023-01-12 | 4.80 | 4.84 | 4.80 | 4.82 | 17,711 |
| 2023-01-11 | 4.76 | 4.77 | 4.76 | 4.77 | 21,144 |
| 2023-01-10 | 4.73 | 4.73 | 4.73 | 4.72 | 14,958 |
| 2023-01-09 | 4.76 | 4.76 | 4.76 | 4.77 | 7,011 |
| 2023-01-06 | 4.70 | 4.74 | 4.70 | 4.74 | 790 |
| 2023-01-05 | 4.71 | 4.71 | 4.71 | 4.70 | 3,774 |
| 2023-01-04 | 4.70 | 4.72 | 4.70 | 4.72 | 1,168 |
| 2023-01-03 | 4.72 | 4.72 | 4.71 | 4.70 | 10,145 |
| 2023-01-02 | 4.69 | 4.69 | 4.69 | 4.69 | 0 |
| 2022-12-30 | 4.69 | 4.69 | 4.69 | 4.69 | 2,744 |
| 2022-12-29 | 4.72 | 4.72 | 4.72 | 4.69 | 4,538 |
| 2022-12-28 | 4.69 | 4.69 | 4.69 | 4.65 | 7,222 |
| 2022-12-27 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| 2022-12-26 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| 2022-12-23 | 4.68 | 4.68 | 4.68 | 4.67 | 3,476 |
| 2022-12-22 | 4.68 | 4.68 | 4.67 | 4.67 | 2,526 |
| 2022-12-21 | 4.65 | 4.65 | 4.65 | 4.68 | 18,996 |
| 2022-12-20 | 4.61 | 4.66 | 4.61 | 4.66 | 264 |
| 2022-12-19 | 4.62 | 4.62 | 4.62 | 4.61 | 6,736 |
| 2022-12-16 | 4.59 | 4.62 | 4.59 | 4.62 | 154 |
| 2022-12-15 | 4.62 | 4.62 | 4.62 | 4.59 | 3,782 |
| 2022-12-14 | 4.70 | 4.70 | 4.68 | 4.68 | 799 |
| 2022-12-13 | 4.63 | 4.70 | 4.63 | 4.70 | 761 |
| 2022-12-12 | 4.63 | 4.63 | 4.63 | 4.63 | 4,720 |
| 2022-12-09 | 4.63 | 4.66 | 4.63 | 4.66 | 1,200 |
| 2022-12-08 | 4.62 | 4.63 | 4.62 | 4.63 | 4,420 |
| 2022-12-07 | 4.61 | 4.62 | 4.61 | 4.62 | 1,558 |
| 2022-12-06 | 4.67 | 4.67 | 4.61 | 4.61 | 733 |
| 2022-12-05 | 4.69 | 4.69 | 4.67 | 4.67 | 21,783 |
| 2022-12-02 | 4.72 | 4.72 | 4.69 | 4.69 | 2,066 |
| 2022-12-01 | 4.77 | 4.77 | 4.73 | 4.72 | 31,580 |
| 2022-11-30 | 4.74 | 4.74 | 4.74 | 4.75 | 10,328 |
| 2022-11-29 | 4.74 | 4.74 | 4.74 | 4.72 | 18,338 |
| 2022-11-28 | 4.71 | 4.71 | 4.71 | 4.72 | 94,237 |
| 2022-11-25 | 4.73 | 4.73 | 4.72 | 4.72 | 464 |
| 2022-11-24 | 4.70 | 4.73 | 4.70 | 4.73 | 567 |
| 2022-11-23 | 4.72 | 4.72 | 4.72 | 4.70 | 10,698 |
| 2022-11-22 | 4.72 | 4.72 | 4.72 | 4.71 | 6,334 |
| 2022-11-21 | 4.68 | 4.68 | 4.68 | 4.68 | 13,036 |
| 2022-11-18 | 4.72 | 4.72 | 4.70 | 4.70 | 1,190 |
| 2022-11-17 | 4.71 | 4.71 | 4.71 | 4.72 | 9,046 |
| 2022-11-16 | 4.76 | 4.76 | 4.75 | 4.71 | 25,707 |
| 2022-11-15 | 4.77 | 4.77 | 4.77 | 4.77 | 1,559 |
| 2022-11-14 | 4.76 | 4.79 | 4.76 | 4.77 | 14,333 |
| 2022-11-11 | 4.69 | 4.78 | 4.69 | 4.78 | 1,966 |
| 2022-11-10 | 4.64 | 4.69 | 4.64 | 4.69 | 26 |
| 2022-11-09 | 4.62 | 4.64 | 4.62 | 4.64 | 491 |
| 2022-11-08 | 4.64 | 4.64 | 4.64 | 4.62 | 25,906 |
| 2022-11-07 | 4.58 | 4.58 | 4.58 | 4.57 | 6,204 |
| 2022-11-04 | 4.60 | 4.60 | 4.60 | 4.59 | 3,473 |
| 2022-11-03 | 4.52 | 4.56 | 4.52 | 4.56 | 1,656 |
| 2022-11-02 | 4.55 | 4.55 | 4.55 | 4.52 | 6,723 |
| 2022-11-01 | 4.46 | 4.50 | 4.46 | 4.50 | 1,264 |
| 2022-10-31 | 4.46 | 4.46 | 4.46 | 4.46 | 8,830 |
| 2022-10-28 | 4.42 | 4.42 | 4.42 | 4.41 | 5,744 |
| 2022-10-27 | 4.44 | 4.44 | 4.44 | 4.45 | 5,287 |
| 2022-10-26 | 4.44 | 4.46 | 4.44 | 4.46 | 1,557 |
| 2022-10-25 | 4.44 | 4.46 | 4.44 | 4.44 | 14,973 |
| 2022-10-24 | 4.46 | 4.46 | 4.42 | 4.42 | 2,645 |
| 2022-10-21 | 4.44 | 4.44 | 4.44 | 4.46 | 3,651 |
| 2022-10-20 | 4.45 | 4.45 | 4.45 | 4.45 | 2,569 |
| 2022-10-19 | 4.46 | 4.46 | 4.46 | 4.44 | 2,663 |
| 2022-10-18 | 4.39 | 4.43 | 4.39 | 4.43 | 882 |
| 2022-10-17 | 4.43 | 4.43 | 4.40 | 4.39 | 2,109 |
| 2022-10-14 | 4.40 | 4.40 | 4.40 | 4.40 | 436 |
| 2022-10-13 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |