| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 10.48 | 10.48 | 9.80 | 10.48 | 10.48 | 0.00 | 0.00% | 5,543 | 58,091 |
| 2025-01-20 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.00 | 0.00% | 2,450 | 25,676 |
| 2025-01-17 | 10.30 | 10.48 | 10.00 | 10.00 | 10.48 | 0.48 | 4.80% | 1,366 | 14,316 |
| 2025-01-16 | 10.30 | 10.30 | 10.00 | 10.37 | 10.00 | -0.37 | -3.57% | 8 | 80 |
| 2025-01-15 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.00 | 0.00% | 5,079 | 52,669 |
| 2025-01-14 | 10.37 | 10.37 | 10.10 | 10.21 | 10.37 | 0.16 | 1.57% | 10,235 | 106,137 |
| 2025-01-13 | 9.50 | 10.40 | 9.50 | 10.10 | 10.21 | 0.11 | 1.09% | 24,409 | 249,216 |
| 2025-01-10 | 10.00 | 10.40 | 10.00 | 10.02 | 10.10 | 0.08 | 0.80% | 88,925 | 898,143 |
| 2025-01-09 | 10.50 | 10.50 | 10.00 | 10.54 | 10.02 | -0.52 | -4.93% | 15,627 | 156,583 |
| 2025-01-08 | 10.55 | 10.55 | 10.50 | 10.49 | 10.54 | 0.05 | 0.48% | 44,025 | 464,024 |
| 2025-01-07 | 10.00 | 10.49 | 10.00 | 10.09 | 10.49 | 0.40 | 3.96% | 2,361 | 24,767 |
| 2025-01-06 | 10.50 | 10.55 | 10.00 | 10.55 | 10.09 | -0.46 | -4.36% | 10,767 | 108,639 |
| 2025-01-03 | 10.50 | 10.55 | 10.50 | 10.50 | 10.55 | 0.05 | 0.48% | 12,361 | 130,409 |
| 2025-01-02 | 10.50 | 10.50 | 10.50 | 10.49 | 10.50 | 0.01 | 0.10% | 51,500 | 540,750 |
| 2024-12-31 | 10.49 | 10.49 | 10.49 | 10.48 | 10.49 | 0.01 | 0.10% | 6,780 | 71,122 |
| 2024-12-30 | 10.42 | 10.48 | 9.54 | 9.62 | 10.48 | 0.86 | 8.94% | 604 | 6,330 |
| 2024-12-27 | 10.45 | 10.45 | 9.54 | 10.47 | 9.62 | -0.85 | -8.12% | 1,096 | 10,544 |
| 2024-12-26 | 10.47 | 10.47 | 10.45 | 9.60 | 10.47 | 0.87 | 9.06% | 118 | 1,235 |
| 2024-12-25 | 10.43 | 10.43 | 9.59 | 10.94 | 9.60 | -1.34 | -12.25% | 7,460 | 71,616 |
| 2024-12-24 | 10.94 | 10.94 | 10.94 | 9.66 | 10.94 | 1.28 | 13.25% | 17 | 186 |
| 2024-12-23 | 9.66 | 9.66 | 9.66 | 9.61 | 9.66 | 0.05 | 0.52% | 1,000 | 9,660 |
| 2024-12-20 | 9.70 | 9.70 | 9.60 | 9.63 | 9.61 | -0.02 | -0.21% | 105,000 | 1,009,050 |
| 2024-12-19 | 9.62 | 10.48 | 9.62 | 11.00 | 9.63 | -1.37 | -12.45% | 20,279 | 195,287 |
| 2024-12-18 | 11.00 | 11.00 | 11.00 | 11.29 | 11.00 | -0.29 | -2.57% | 450 | 4,950 |
| 2024-12-17 | 9.71 | 11.29 | 9.65 | 11.30 | 11.29 | -0.01 | -0.09% | 153,999 | 1,738,649 |
| 2024-12-16 | 11.75 | 11.75 | 10.00 | 11.03 | 11.30 | 0.27 | 2.45% | 204,113 | 2,306,477 |
| 2024-12-13 | 11.80 | 11.80 | 11.00 | 10.85 | 11.03 | 0.18 | 1.66% | 14,292 | 157,641 |
| 2024-12-12 | 12.00 | 12.00 | 10.60 | 12.00 | 10.85 | -1.15 | -9.58% | 10,262 | 111,343 |
| 2024-12-11 | 12.00 | 12.00 | 12.00 | 11.07 | 12.00 | 0.93 | 8.40% | 4,750 | 57,000 |
| 2024-12-10 | 11.10 | 12.50 | 11.00 | 11.45 | 11.07 | -0.38 | -3.32% | 12,202 | 135,076 |
| 2024-12-09 | 12.55 | 12.55 | 11.10 | 12.51 | 11.45 | -1.06 | -8.47% | 27,610 | 316,135 |
| 2024-12-06 | 12.55 | 12.55 | 12.00 | 12.00 | 12.51 | 0.51 | 4.25% | 55,783 | 697,845 |
| 2024-12-05 | 10.60 | 12.00 | 10.60 | 10.47 | 12.00 | 1.53 | 14.61% | 27,442 | 329,304 |
| 2024-12-04 | 9.59 | 11.00 | 9.59 | 9.58 | 10.47 | 0.89 | 9.29% | 578,683 | 6,058,811 |
| 2024-12-03 | 9.58 | 9.59 | 9.58 | 9.58 | 9.58 | 0.00 | 0.00% | 4,096 | 39,240 |
| 2024-12-02 | 9.60 | 9.60 | 9.58 | 9.00 | 9.58 | 0.58 | 6.44% | 4,785 | 45,840 |
| 2024-11-29 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 17 | 153 |
| 2024-11-28 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 141,658 | 1,274,922 |
| 2024-11-27 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 150,000 | 1,350,000 |
| 2024-11-25 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 152 | 1,368 |
| 2024-11-22 | 9.00 | 9.00 | 9.00 | 8.99 | 9.00 | 0.01 | 0.11% | 1,100 | 9,900 |
| 2024-11-21 | 8.99 | 9.00 | 8.99 | 8.65 | 8.99 | 0.34 | 3.93% | 2,202 | 19,796 |
| 2024-11-20 | 8.53 | 9.00 | 8.53 | 9.00 | 8.65 | -0.35 | -3.89% | 20,000 | 173,000 |
| 2024-11-19 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 5 | 45 |
| 2024-11-18 | 9.00 | 9.00 | 9.00 | 8.99 | 9.00 | 0.01 | 0.11% | 6 | 54 |
| 2024-11-15 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.00 | 0.00% | 631 | 5,673 |
| 2024-11-14 | 8.99 | 8.99 | 8.99 | 9.00 | 8.99 | -0.01 | -0.11% | 795 | 7,147 |
| 2024-11-13 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 2,157 | 19,413 |
| 2024-11-12 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 1,001 | 9,009 |
| 2024-11-11 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 0.00 | 0.00% | 9,740 | 87,660 |
| 2024-11-07 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 310 | 2,790 |
| 2024-11-06 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 2,509 | 22,581 |
| 2024-11-05 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 310 | 2,790 |
| 2024-11-04 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 0.00 | 0.00% | 6,892 | 62,028 |
| 2024-11-01 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 333 | 2,997 |
| 2024-10-31 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 823 | 7,407 |
| 2024-10-30 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 2,071 | 18,639 |
| 2024-10-29 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 12,823 | 115,407 |
| 2024-10-28 | 9.19 | 9.56 | 9.00 | 9.19 | 9.00 | -0.19 | -2.07% | 94,886 | 853,974 |
| 2024-10-25 | 9.19 | 9.20 | 9.19 | 9.20 | 9.19 | -0.01 | -0.11% | 2,105 | 19,345 |
| 2024-10-24 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00 | 0.00% | 123 | 1,132 |
| 2024-10-23 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00 | 0.00% | 555 | 5,106 |
| 2024-10-22 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00 | 0.00% | 1,406 | 12,935 |
| 2024-10-21 | 9.20 | 9.20 | 9.20 | 8.76 | 9.20 | 0.44 | 5.02% | 8 | 74 |
| 2024-10-18 | 8.61 | 9.20 | 8.61 | 8.61 | 8.76 | 0.15 | 1.74% | 12,311 | 107,844 |
| 2024-10-17 | 8.60 | 8.61 | 8.60 | 9.19 | 8.61 | -0.58 | -6.31% | 17,070 | 146,973 |
| 2024-10-16 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.00 | 0.00% | 30 | 276 |
| 2024-10-14 | 9.19 | 9.19 | 9.19 | 8.56 | 9.19 | 0.63 | 7.36% | 13 | 119 |
| 2024-10-10 | 9.19 | 9.19 | 8.55 | 9.14 | 8.56 | -0.58 | -6.35% | 759 | 6,497 |
| 2024-10-09 | 9.08 | 9.20 | 9.00 | 9.00 | 9.14 | 0.14 | 1.56% | 19,711 | 180,159 |
| 2024-10-08 | 8.90 | 9.00 | 8.70 | 9.19 | 9.00 | -0.19 | -2.07% | 1,632 | 14,688 |
| 2024-10-07 | 9.30 | 9.30 | 9.19 | 9.20 | 9.19 | -0.01 | -0.11% | 13 | 119 |
| 2024-10-04 | 8.80 | 9.40 | 8.80 | 9.20 | 9.20 | 0.00 | 0.00% | 15,895 | 146,234 |
| 2024-10-03 | 8.65 | 9.50 | 8.65 | 8.67 | 9.20 | 0.53 | 6.11% | 747 | 6,872 |
| 2024-10-02 | 8.65 | 8.99 | 8.65 | 8.40 | 8.67 | 0.27 | 3.21% | 10,469 | 90,766 |
| 2024-09-27 | 9.00 | 9.00 | 8.40 | 9.00 | 8.40 | -0.60 | -6.67% | 51,101 | 429,248 |
| 2024-09-26 | 9.00 | 9.00 | 9.00 | 9.23 | 9.00 | -0.23 | -2.49% | 22,322 | 200,898 |
| 2024-09-25 | 9.35 | 9.55 | 9.19 | 9.35 | 9.23 | -0.12 | -1.28% | 12,000 | 110,760 |
| 2024-09-24 | 9.08 | 9.45 | 9.08 | 9.00 | 9.35 | 0.35 | 3.89% | 151 | 1,412 |
| 2024-09-20 | 9.00 | 9.00 | 9.00 | 8.11 | 9.00 | 0.89 | 10.97% | 1 | 9 |
| 2024-09-19 | 8.11 | 8.11 | 8.11 | 9.26 | 8.11 | -1.15 | -12.42% | 1,010 | 8,191 |
| 2024-09-18 | 9.25 | 9.26 | 9.25 | 9.25 | 9.26 | 0.01 | 0.11% | 4,011 | 37,142 |
| 2024-09-17 | 9.00 | 9.25 | 9.00 | 9.99 | 9.25 | -0.74 | -7.41% | 2,396 | 22,163 |
| 2024-09-16 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 9,662 | 96,523 |
| 2024-09-13 | 10.00 | 10.00 | 9.40 | 9.35 | 9.99 | 0.64 | 6.84% | 3,803 | 37,992 |
| 2024-09-12 | 9.35 | 9.40 | 9.35 | 9.35 | 9.35 | 0.00 | 0.00% | 18,970 | 177,370 |
| 2024-09-11 | 9.30 | 9.35 | 9.30 | 9.25 | 9.35 | 0.10 | 1.08% | 2,743 | 25,647 |
| 2024-09-09 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | 0.00 | 0.00% | 3,046 | 28,176 |
| 2024-09-06 | 9.25 | 9.25 | 9.25 | 9.35 | 9.25 | -0.10 | -1.07% | 3,971 | 36,732 |
| 2024-09-05 | 8.99 | 9.35 | 7.70 | 8.99 | 9.35 | 0.36 | 4.00% | 2,362,548 | 22,089,824 |
| 2024-09-04 | 8.99 | 8.99 | 8.99 | 9.00 | 8.99 | -0.01 | -0.11% | 75 | 674 |
| 2024-09-03 | 8.99 | 9.00 | 8.99 | 8.99 | 9.00 | 0.01 | 0.11% | 16,318 | 146,862 |
| 2024-09-02 | 8.99 | 8.99 | 8.99 | 9.00 | 8.99 | -0.01 | -0.11% | 1,472 | 13,233 |
| 2024-08-30 | 9.00 | 9.00 | 9.00 | 8.00 | 9.00 | 1.00 | 12.50% | 8,000 | 72,000 |
| 2024-08-29 | 8.00 | 8.00 | 8.00 | 7.26 | 8.00 | 0.74 | 10.19% | 10,000 | 80,000 |
| 2024-08-28 | 7.09 | 9.00 | 7.09 | 8.00 | 7.26 | -0.74 | -9.25% | 11,000 | 79,860 |
| 2024-08-27 | 7.00 | 8.00 | 7.00 | 7.00 | 8.00 | 1.00 | 14.29% | 3,658 | 29,264 |
| 2024-08-26 | 7.00 | 7.00 | 6.99 | 6.98 | 7.00 | 0.02 | 0.29% | 1,694 | 11,858 |
| 2024-08-22 | 6.88 | 6.99 | 6.88 | 6.85 | 6.98 | 0.13 | 1.90% | 8,603 | 60,049 |
| 2024-08-21 | 6.85 | 6.85 | 6.85 | 6.56 | 6.85 | 0.29 | 4.42% | 732 | 5,014 |
| 2024-08-20 | 6.85 | 6.85 | 6.55 | 6.57 | 6.56 | -0.01 | -0.15% | 236,121 | 1,548,954 |
| 2024-08-19 | 6.50 | 6.85 | 6.50 | 6.85 | 6.57 | -0.28 | -4.09% | 73,934 | 485,746 |
| 2024-08-16 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00 | 0.00% | 3 | 21 |
| 2024-08-15 | 6.86 | 6.86 | 6.85 | 6.87 | 6.85 | -0.02 | -0.29% | 21 | 144 |
| 2024-08-14 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.00 | 0.00% | 1,002 | 6,884 |
| 2024-08-13 | 6.87 | 6.87 | 6.87 | 6.86 | 6.87 | 0.01 | 0.15% | 6,701 | 46,036 |
| 2024-08-12 | 6.86 | 6.88 | 6.86 | 6.86 | 6.86 | 0.00 | 0.00% | 2,914,607 | 19,994,204 |
| 2024-08-09 | 6.87 | 6.87 | 6.86 | 6.00 | 6.86 | 0.86 | 14.33% | 8,889 | 60,979 |
| 2024-08-08 | 6.88 | 6.88 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 3,503,192 | 21,019,152 |
| 2024-08-07 | 6.89 | 6.89 | 6.00 | 6.89 | 6.00 | -0.89 | -12.92% | 111,123 | 666,738 |
| 2024-08-06 | 6.85 | 6.89 | 6.85 | 6.85 | 6.89 | 0.04 | 0.58% | 5,734 | 39,507 |
| 2024-08-05 | 6.00 | 6.89 | 6.00 | 6.89 | 6.85 | -0.04 | -0.58% | 11,535 | 79,015 |
| 2024-08-02 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 3,702 | 25,507 |
| 2024-08-01 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 180 | 1,240 |
| 2024-07-31 | 6.89 | 6.89 | 6.89 | 6.91 | 6.89 | -0.02 | -0.29% | 2 | 14 |
| 2024-07-29 | 6.94 | 6.94 | 6.91 | 6.93 | 6.91 | -0.02 | -0.29% | 25 | 173 |
| 2024-07-26 | 6.51 | 6.93 | 6.40 | 6.50 | 6.93 | 0.43 | 6.62% | 76,963 | 533,354 |
| 2024-07-24 | 6.52 | 6.52 | 6.50 | 7.00 | 6.50 | -0.50 | -7.14% | 45,703 | 297,070 |
| 2024-07-23 | 6.99 | 7.50 | 6.60 | 6.99 | 7.00 | 0.01 | 0.14% | 136,371 | 954,597 |
| 2024-07-22 | 6.50 | 6.99 | 6.50 | 6.40 | 6.99 | 0.59 | 9.22% | 819 | 5,725 |
| 2024-07-19 | 6.41 | 6.52 | 6.40 | 6.52 | 6.40 | -0.12 | -1.84% | 434 | 2,778 |
| 2024-07-18 | 6.99 | 6.99 | 6.52 | 6.99 | 6.52 | -0.47 | -6.72% | 7,517 | 49,011 |
| 2024-07-17 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 995 | 6,955 |
| 2024-07-16 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 1,504 | 10,513 |
| 2024-07-09 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 28 | 196 |
| 2024-07-05 | 6.99 | 6.99 | 6.99 | 6.90 | 6.99 | 0.09 | 1.30% | 8 | 56 |
| 2024-07-04 | 6.89 | 6.90 | 6.89 | 6.89 | 6.90 | 0.01 | 0.15% | 5,033 | 34,728 |
| 2024-07-03 | 6.88 | 6.89 | 6.88 | 6.88 | 6.89 | 0.01 | 0.15% | 7,871 | 54,231 |
| 2024-07-02 | 6.88 | 6.88 | 6.88 | 6.80 | 6.88 | 0.08 | 1.18% | 5,032 | 34,620 |
| 2024-07-01 | 6.88 | 6.88 | 6.80 | 6.82 | 6.80 | -0.02 | -0.29% | 1,545 | 10,506 |
| 2024-06-27 | 6.80 | 6.88 | 6.80 | 6.80 | 6.82 | 0.02 | 0.29% | 2,593 | 17,684 |
| 2024-06-25 | 6.88 | 6.89 | 6.88 | 6.88 | 6.89 | 0.01 | 0.15% | 11,595 | 79,890 |
| 2024-06-24 | 6.85 | 6.88 | 6.85 | 6.90 | 6.88 | -0.02 | -0.29% | 20,001 | 137,607 |
| 2024-06-21 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00% | 1,895 | 13,076 |
| 2024-06-20 | 6.40 | 6.90 | 6.40 | 6.40 | 6.90 | 0.50 | 7.81% | 1,261 | 8,701 |
| 2024-06-19 | 6.31 | 6.40 | 6.31 | 5.68 | 6.40 | 0.72 | 12.68% | 39,954 | 255,706 |
| 2024-06-18 | 5.68 | 6.39 | 5.68 | 6.45 | 5.68 | -0.77 | -11.94% | 5,028 | 28,559 |
| 2024-06-17 | 6.45 | 6.45 | 6.45 | 6.00 | 6.45 | 0.45 | 7.50% | 39 | 252 |
| 2024-06-14 | 6.00 | 6.00 | 6.00 | 5.99 | 6.00 | 0.01 | 0.17% | 109,223 | 655,338 |
| 2024-06-13 | 5.99 | 6.00 | 5.99 | 6.00 | 5.99 | -0.01 | -0.17% | 52,664 | 315,457 |
| 2024-06-12 | 6.00 | 6.00 | 5.52 | 5.75 | 6.00 | 0.25 | 4.35% | 75,666 | 453,996 |
| 2024-06-11 | 6.00 | 6.00 | 5.65 | 5.66 | 5.75 | 0.09 | 1.59% | 137,995 | 793,471 |
| 2024-06-10 | 6.00 | 6.00 | 5.66 | 6.00 | 5.66 | -0.34 | -5.67% | 60,659 | 343,330 |
| 2024-06-07 | 6.00 | 6.00 | 6.00 | 5.70 | 6.00 | 0.30 | 5.26% | 1,325 | 7,950 |
| 2024-06-06 | 6.00 | 6.00 | 5.70 | 6.00 | 5.70 | -0.30 | -5.00% | 200,522 | 1,142,975 |
| 2024-06-05 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | 0.00 | 0.00% | 118,354 | 710,124 |
| 2024-06-04 | 6.50 | 6.50 | 5.60 | 6.50 | 6.00 | -0.50 | -7.69% | 60,504 | 363,024 |
| 2024-06-03 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 535 | 3,478 |
| 2024-05-30 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 513 | 3,335 |
| 2024-05-29 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 341 | 2,217 |
| 2024-05-28 | 6.50 | 6.50 | 6.50 | 6.35 | 6.50 | 0.15 | 2.36% | 149 | 969 |
| 2024-05-27 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 0.00% | 25,300 | 160,655 |
| 2024-05-24 | 6.10 | 6.35 | 6.00 | 5.63 | 6.35 | 0.72 | 12.79% | 55,231 | 350,717 |
| 2024-05-22 | 6.50 | 6.50 | 5.63 | 6.50 | 5.63 | -0.87 | -13.38% | 151,547 | 853,210 |
| 2024-05-21 | 7.01 | 7.01 | 6.20 | 7.25 | 6.50 | -0.75 | -10.34% | 99,376 | 645,944 |
| 2024-05-20 | 7.49 | 7.49 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 11,851 | 85,920 |
| 2024-05-17 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 2,250 | 16,313 |
| 2024-05-16 | 7.25 | 7.25 | 7.00 | 7.00 | 7.25 | 0.25 | 3.57% | 10,100 | 73,225 |
| 2024-05-15 | 7.00 | 7.00 | 7.00 | 6.11 | 7.00 | 0.89 | 14.57% | 3,350 | 23,450 |
| 2024-05-14 | 6.36 | 6.36 | 6.10 | 6.50 | 6.11 | -0.39 | -6.00% | 112,000 | 684,320 |
| 2024-05-13 | 7.49 | 7.49 | 6.50 | 7.39 | 6.50 | -0.89 | -12.04% | 526,291 | 3,420,892 |
| 2024-05-10 | 7.45 | 7.45 | 7.20 | 7.46 | 7.39 | -0.07 | -0.94% | 95 | 702 |
| 2024-05-09 | 7.40 | 7.49 | 7.40 | 7.15 | 7.46 | 0.31 | 4.34% | 25,000 | 186,500 |
| 2024-05-08 | 7.49 | 7.49 | 7.15 | 7.49 | 7.15 | -0.34 | -4.54% | 15,910 | 113,757 |
| 2024-05-07 | 7.49 | 7.49 | 7.49 | 6.98 | 7.49 | 0.51 | 7.31% | 69 | 517 |
| 2024-05-06 | 7.50 | 7.50 | 6.80 | 7.45 | 6.98 | -0.47 | -6.31% | 45,373 | 316,704 |
| 2024-05-03 | 7.50 | 7.50 | 7.45 | 7.50 | 7.45 | -0.05 | -0.67% | 55,375 | 412,544 |
| 2024-05-02 | 7.20 | 7.50 | 7.20 | 6.53 | 7.50 | 0.97 | 14.85% | 1,750 | 13,125 |
| 2024-05-01 | 7.26 | 7.26 | 6.50 | 7.15 | 6.53 | -0.62 | -8.67% | 402,013 | 2,625,145 |
| 2024-04-30 | 7.49 | 7.50 | 7.01 | 7.50 | 7.15 | -0.35 | -4.67% | 229,382 | 1,640,081 |
| 2024-04-29 | 7.50 | 7.50 | 7.50 | 7.11 | 7.50 | 0.39 | 5.49% | 4,301 | 32,258 |
| 2024-04-26 | 7.50 | 7.50 | 7.00 | 7.14 | 7.11 | -0.03 | -0.42% | 219,865 | 1,563,240 |
| 2024-04-25 | 7.50 | 7.99 | 7.00 | 8.00 | 7.14 | -0.86 | -10.75% | 826,064 | 5,898,097 |
| 2024-04-24 | 9.00 | 9.00 | 7.50 | 8.06 | 8.00 | -0.06 | -0.74% | 542,028 | 4,336,224 |
| 2024-04-23 | 9.00 | 9.00 | 8.05 | 8.99 | 8.06 | -0.93 | -10.34% | 28,449 | 229,299 |
| 2024-04-22 | 9.00 | 9.00 | 8.00 | 8.51 | 8.99 | 0.48 | 5.64% | 347,080 | 3,120,249 |
| 2024-04-19 | 9.00 | 9.00 | 8.50 | 9.96 | 8.51 | -1.45 | -14.56% | 109,195 | 929,249 |
| 2024-04-18 | 8.87 | 9.96 | 8.81 | 9.98 | 9.96 | -0.02 | -0.20% | 13,684 | 136,293 |
| 2024-04-17 | 9.97 | 9.98 | 9.97 | 9.92 | 9.98 | 0.06 | 0.60% | 2,334 | 23,293 |
| 2024-04-16 | 9.45 | 9.98 | 9.45 | 9.96 | 9.92 | -0.04 | -0.40% | 212 | 2,103 |
| 2024-04-15 | 9.93 | 10.00 | 9.93 | 9.45 | 9.96 | 0.51 | 5.40% | 16,035 | 159,709 |
| 2024-04-12 | 9.00 | 9.95 | 8.87 | 9.95 | 9.45 | -0.50 | -5.03% | 263,633 | 2,491,332 |
| 2024-04-11 | 9.94 | 9.95 | 9.94 | 9.02 | 9.95 | 0.93 | 10.31% | 109 | 1,085 |
| 2024-04-10 | 9.00 | 9.98 | 9.00 | 9.03 | 9.02 | -0.01 | -0.11% | 12,953 | 116,836 |
| 2024-04-09 | 9.03 | 9.03 | 9.00 | 10.00 | 9.03 | -0.97 | -9.70% | 123,906 | 1,118,871 |
| 2024-04-08 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 6,724 | 67,240 |
| 2024-04-05 | 9.50 | 11.00 | 9.00 | 9.98 | 10.00 | 0.02 | 0.20% | 119,086 | 1,190,860 |
| 2024-04-04 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00 | 0.00% | 2,241 | 22,365 |
| 2024-04-03 | 8.99 | 10.00 | 8.88 | 9.00 | 9.98 | 0.98 | 10.89% | 20,967 | 209,251 |
| 2024-04-02 | 9.00 | 9.00 | 9.00 | 9.98 | 9.00 | -0.98 | -9.82% | 3,300 | 29,700 |
| 2024-04-01 | 9.98 | 9.98 | 9.98 | 8.88 | 9.98 | 1.10 | 12.39% | 2,311 | 23,064 |
| 2024-03-29 | 9.00 | 9.00 | 8.50 | 9.98 | 8.88 | -1.10 | -11.02% | 4,077 | 36,204 |
| 2024-03-28 | 9.98 | 9.99 | 9.98 | 9.50 | 9.98 | 0.48 | 5.05% | 110 | 1,098 |
| 2024-03-27 | 9.50 | 9.50 | 9.50 | 8.52 | 9.50 | 0.98 | 11.50% | 9 | 86 |
| 2024-03-26 | 9.00 | 9.00 | 8.50 | 8.96 | 8.52 | -0.44 | -4.91% | 1,199 | 10,215 |
| 2024-03-25 | 9.13 | 9.13 | 8.60 | 9.13 | 8.96 | -0.17 | -1.86% | 3,265 | 29,254 |
| 2024-03-22 | 9.99 | 9.99 | 8.72 | 9.99 | 9.13 | -0.86 | -8.61% | 14,182 | 129,482 |
| 2024-03-21 | 9.99 | 9.99 | 9.99 | 8.73 | 9.99 | 1.26 | 14.43% | 30 | 300 |
| 2024-03-20 | 9.99 | 9.99 | 8.70 | 10.00 | 8.73 | -1.27 | -12.70% | 45,329 | 395,722 |
| 2024-03-19 | 9.97 | 10.00 | 8.70 | 8.71 | 10.00 | 1.29 | 14.81% | 55,738 | 557,380 |
| 2024-03-18 | 9.98 | 9.98 | 8.70 | 9.98 | 8.71 | -1.27 | -12.73% | 20,993 | 182,849 |
| 2024-03-15 | 9.05 | 10.00 | 8.50 | 9.05 | 9.98 | 0.93 | 10.28% | 25,865 | 258,133 |
| 2024-03-14 | 9.91 | 9.91 | 8.69 | 9.98 | 9.05 | -0.93 | -9.32% | 13,998 | 126,682 |
| 2024-03-13 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00 | 0.00% | 102 | 1,018 |
| 2024-03-12 | 9.98 | 9.98 | 9.98 | 9.99 | 9.98 | -0.01 | -0.10% | 1,375 | 13,723 |
| 2024-03-11 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.00 | 0.00% | 5,110 | 51,049 |
| 2024-03-07 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 50 | 500 |
| 2024-03-06 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 2,721 | 27,183 |
| 2024-03-05 | 10.00 | 10.00 | 9.99 | 9.54 | 9.99 | 0.45 | 4.72% | 12,843 | 128,302 |
| 2024-03-04 | 9.50 | 9.99 | 9.50 | 10.00 | 9.54 | -0.46 | -4.60% | 20,102 | 191,773 |
| 2024-03-01 | 10.00 | 10.29 | 10.00 | 9.01 | 10.00 | 0.99 | 10.99% | 8,360 | 83,600 |
| 2024-02-29 | 9.11 | 10.30 | 8.50 | 9.01 | 9.01 | 0.00 | 0.00% | 252,097 | 2,271,394 |
| 2024-02-28 | 9.06 | 9.06 | 9.01 | 10.00 | 9.01 | -0.99 | -9.90% | 30,704 | 276,643 |
| 2024-02-27 | 10.00 | 10.00 | 9.20 | 10.00 | 10.00 | 0.00 | 0.00% | 36 | 360 |
| 2024-02-26 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 10 | 100 |
| 2024-02-23 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | 0.00 | 0.00% | 1,523 | 15,230 |
| 2024-02-22 | 10.10 | 10.10 | 10.00 | 10.07 | 10.00 | -0.07 | -0.70% | 1,334 | 13,340 |
| 2024-02-21 | 10.04 | 10.60 | 10.04 | 10.00 | 10.07 | 0.07 | 0.70% | 7,715 | 77,690 |
| 2024-02-19 | 10.00 | 10.00 | 10.00 | 10.05 | 10.00 | -0.05 | -0.50% | 32 | 320 |
| 2024-02-16 | 10.10 | 10.10 | 9.99 | 11.10 | 10.05 | -1.05 | -9.46% | 35,049 | 352,242 |
| 2024-02-15 | 11.50 | 11.50 | 11.00 | 11.50 | 11.10 | -0.40 | -3.48% | 1,677 | 18,615 |
| 2024-02-14 | 11.50 | 11.50 | 11.50 | 13.00 | 11.50 | -1.50 | -11.54% | 132 | 1,518 |
| 2024-02-13 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 41 | 533 |
| 2024-02-09 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 310 | 4,030 |
| 2024-02-07 | 13.00 | 13.00 | 13.00 | 13.22 | 13.00 | -0.22 | -1.66% | 2 | 26 |
| 2024-02-05 | 13.35 | 13.35 | 13.00 | 13.01 | 13.22 | 0.21 | 1.61% | 11 | 145 |
| 2024-02-02 | 13.39 | 13.39 | 13.00 | 13.35 | 13.01 | -0.34 | -2.55% | 3,305 | 42,998 |
| 2024-02-01 | 13.20 | 13.39 | 13.00 | 13.07 | 13.35 | 0.28 | 2.14% | 410 | 5,474 |
| 2024-01-31 | 13.00 | 13.38 | 13.00 | 13.39 | 13.07 | -0.32 | -2.39% | 2,630 | 34,374 |
| 2024-01-26 | 13.00 | 13.39 | 13.00 | 13.40 | 13.39 | -0.01 | -0.07% | 2,245 | 30,061 |
| 2024-01-22 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00 | 0.00% | 70 | 938 |
| 2024-01-18 | 13.40 | 13.40 | 13.40 | 14.00 | 13.40 | -0.60 | -4.29% | 122 | 1,635 |
| 2024-01-12 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 0.00 | 0.00% | 1,972 | 27,608 |
| 2024-01-11 | 13.80 | 14.00 | 13.80 | 13.80 | 14.00 | 0.20 | 1.45% | 8,415 | 117,810 |
| 2024-01-10 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 570 | 7,866 |
| 2024-01-09 | 14.00 | 14.00 | 13.80 | 13.00 | 13.80 | 0.80 | 6.15% | 2,008 | 27,710 |
| 2024-01-08 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 16,217 | 210,821 |
| 2024-01-05 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 3,049 | 39,637 |
| 2024-01-04 | 10.00 | 13.00 | 10.00 | 11.62 | 13.00 | 1.38 | 11.88% | 4,565 | 59,345 |
| 2024-01-03 | 11.50 | 12.00 | 11.50 | 11.40 | 11.62 | 0.22 | 1.93% | 4,300 | 49,966 |
| 2024-01-02 | 11.40 | 11.40 | 11.40 | 10.22 | 11.40 | 1.18 | 11.55% | 98 | 1,117 |
| 2023-12-25 | 10.22 | 10.22 | 10.22 | 10.21 | 10.22 | 0.01 | 0.10% | 1 | 10 |
| 2023-12-22 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.00 | 0.00% | 7,772 | 79,352 |
| 2023-12-21 | 9.53 | 10.21 | 9.53 | 10.21 | 10.21 | 0.00 | 0.00% | 1,003 | 10,241 |
| 2023-12-20 | 9.51 | 11.00 | 9.51 | 10.00 | 10.21 | 0.21 | 2.10% | 19,430 | 198,380 |
| 2023-12-19 | 9.99 | 10.00 | 9.99 | 9.02 | 10.00 | 0.98 | 10.86% | 253,200 | 2,532,000 |
| 2023-12-18 | 9.10 | 9.10 | 9.02 | 9.50 | 9.02 | -0.48 | -5.05% | 100 | 902 |
| 2023-12-13 | 10.00 | 10.00 | 9.50 | 10.00 | 9.50 | -0.50 | -5.00% | 1,069 | 10,156 |
| 2023-12-12 | 10.00 | 10.00 | 9.51 | 10.00 | 10.00 | 0.00 | 0.00% | 1,202 | 12,020 |
| 2023-12-11 | 10.00 | 10.00 | 10.00 | 9.65 | 10.00 | 0.35 | 3.63% | 495 | 4,950 |
| 2023-12-07 | 10.00 | 10.00 | 9.65 | 9.97 | 9.65 | -0.32 | -3.21% | 22,017 | 212,464 |
| 2023-12-06 | 10.00 | 10.00 | 9.65 | 10.03 | 9.97 | -0.06 | -0.60% | 217 | 2,163 |
| 2023-12-05 | 9.50 | 10.09 | 9.50 | 9.59 | 10.03 | 0.44 | 4.59% | 1,103 | 11,063 |
| 2023-12-04 | 10.10 | 10.10 | 9.11 | 10.10 | 9.59 | -0.51 | -5.05% | 505 | 4,843 |
| 2023-12-01 | 10.10 | 10.10 | 10.10 | 10.01 | 10.10 | 0.09 | 0.90% | 1,000 | 10,100 |
| 2023-11-30 | 10.00 | 10.20 | 10.00 | 9.08 | 10.01 | 0.93 | 10.24% | 517 | 5,175 |
| 2023-11-29 | 9.08 | 10.00 | 9.08 | 10.00 | 9.08 | -0.92 | -9.20% | 17,436 | 158,319 |
| 2023-11-28 | 9.90 | 10.00 | 9.90 | 9.45 | 10.00 | 0.55 | 5.82% | 108 | 1,080 |
| 2023-11-22 | 9.30 | 9.90 | 9.30 | 9.99 | 9.45 | -0.54 | -5.41% | 20,667 | 195,303 |
| 2023-11-21 | 10.00 | 10.00 | 9.99 | 10.00 | 9.99 | -0.01 | -0.10% | 84,022 | 839,380 |
| 2023-11-20 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00 | 0.00% | 12,000 | 120,000 |
| 2023-11-17 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 51 | 510 |
| 2023-11-16 | 10.00 | 10.00 | 10.00 | 9.30 | 10.00 | 0.70 | 7.53% | 7 | 70 |
| 2023-11-15 | 9.07 | 9.30 | 9.07 | 9.30 | 9.30 | 0.00 | 0.00% | 1,245,100 | 11,579,430 |
| 2023-11-09 | 9.70 | 9.70 | 9.30 | 10.00 | 9.30 | -0.70 | -7.00% | 10,705 | 99,557 |
| 2023-11-08 | 9.96 | 10.00 | 9.96 | 9.96 | 10.00 | 0.04 | 0.40% | 118 | 1,180 |
| 2023-11-07 | 9.96 | 9.96 | 9.96 | 9.70 | 9.96 | 0.26 | 2.68% | 13 | 129 |
| 2023-11-01 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 1,500 | 14,550 |
| 2023-10-31 | 9.70 | 9.70 | 9.70 | 9.78 | 9.70 | -0.08 | -0.82% | 1,400 | 13,580 |
| 2023-10-30 | 9.79 | 9.79 | 9.75 | 9.25 | 9.78 | 0.53 | 5.73% | 6,000 | 58,680 |
| 2023-10-27 | 9.79 | 9.79 | 9.20 | 9.89 | 9.25 | -0.64 | -6.47% | 16,745 | 154,891 |
| 2023-10-26 | 9.89 | 9.89 | 9.89 | 9.90 | 9.89 | -0.01 | -0.10% | 10,000 | 98,900 |
| 2023-10-25 | 9.49 | 9.90 | 9.49 | 9.01 | 9.90 | 0.89 | 9.88% | 28,300 | 280,170 |
| 2023-10-24 | 9.01 | 9.02 | 9.00 | 9.11 | 9.01 | -0.10 | -1.10% | 43,276 | 389,917 |
| 2023-10-23 | 9.11 | 9.11 | 9.11 | 9.20 | 9.11 | -0.09 | -0.98% | 16,492 | 150,242 |
| 2023-10-20 | 9.20 | 9.20 | 9.20 | 9.15 | 9.20 | 0.05 | 0.55% | 5,000 | 46,000 |
| 2023-10-19 | 9.12 | 9.15 | 9.12 | 9.12 | 9.15 | 0.03 | 0.33% | 16,000 | 146,400 |
| 2023-10-17 | 9.10 | 9.50 | 9.10 | 9.79 | 9.12 | -0.67 | -6.84% | 94,131 | 858,475 |
| 2023-10-16 | 9.97 | 9.97 | 9.60 | 9.97 | 9.79 | -0.18 | -1.81% | 10 | 98 |
| 2023-10-12 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.00 | 0.00% | 2,500 | 24,925 |
| 2023-10-11 | 9.97 | 9.97 | 9.97 | 9.98 | 9.97 | -0.01 | -0.10% | 492 | 4,905 |
| 2023-10-09 | 9.98 | 9.98 | 9.98 | 9.99 | 9.98 | -0.01 | -0.10% | 2,000 | 19,960 |
| 2023-10-05 | 9.99 | 9.99 | 9.99 | 10.00 | 9.99 | -0.01 | -0.10% | 500 | 4,995 |
| 2023-10-02 | 10.00 | 10.00 | 10.00 | 9.00 | 10.00 | 1.00 | 11.11% | 2 | 20 |
| 2023-09-29 | 9.00 | 9.00 | 9.00 | 9.05 | 9.00 | -0.05 | -0.55% | 24,512 | 220,608 |
| 2023-09-28 | 9.06 | 10.00 | 9.05 | 9.00 | 9.05 | 0.05 | 0.56% | 22,395 | 202,675 |
| 2023-09-26 | 10.00 | 10.00 | 9.00 | 10.05 | 9.00 | -1.05 | -10.45% | 9,332 | 83,988 |
| 2023-09-25 | 11.35 | 11.35 | 8.77 | 10.20 | 10.05 | -0.15 | -1.47% | 8,001 | 80,410 |
| 2023-09-22 | 10.10 | 10.20 | 9.00 | 10.00 | 10.20 | 0.20 | 2.00% | 352,674 | 3,597,275 |
| 2023-09-21 | 10.05 | 10.05 | 10.00 | 10.21 | 10.00 | -0.21 | -2.06% | 317,239 | 3,172,390 |
| 2023-09-18 | 10.99 | 10.99 | 10.05 | 10.49 | 10.21 | -0.28 | -2.67% | 22,067 | 225,304 |
| 2023-09-13 | 10.99 | 11.50 | 10.10 | 10.08 | 10.49 | 0.41 | 4.07% | 15,110 | 158,504 |
| 2023-09-12 | 10.10 | 10.10 | 10.05 | 10.85 | 10.08 | -0.77 | -7.10% | 26,930 | 271,454 |
| 2023-09-11 | 10.85 | 10.85 | 10.85 | 11.00 | 10.85 | -0.15 | -1.36% | 1,005 | 10,904 |
| 2023-09-08 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 763 | 8,393 |
| 2023-09-07 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 10,057 | 110,627 |
| 2023-09-04 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 12,076 | 132,836 |
| 2023-09-01 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 7,100 | 78,100 |
| 2023-08-30 | 11.00 | 11.00 | 11.00 | 11.64 | 11.00 | -0.64 | -5.50% | 9,063 | 99,693 |
| 2023-08-29 | 12.00 | 12.00 | 11.00 | 12.00 | 11.64 | -0.36 | -3.00% | 8,100 | 94,284 |
| 2023-08-28 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 41 | 492 |
| 2023-08-25 | 12.00 | 12.00 | 12.00 | 11.00 | 12.00 | 1.00 | 9.09% | 3,300 | 39,600 |
| 2023-08-24 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 8,656 | 95,216 |
| 2023-08-23 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 3,600 | 39,600 |
| 2023-08-22 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 45 | 495 |
| 2023-08-21 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 2 | 22 |
| 2023-08-18 | 11.00 | 11.00 | 11.00 | 10.00 | 11.00 | 1.00 | 10.00% | 3 | 33 |
| 2023-08-17 | 9.03 | 10.00 | 9.02 | 10.00 | 10.00 | 0.00 | 0.00% | 127,672 | 1,276,720 |
| 2023-08-14 | 10.00 | 10.00 | 10.00 | 11.00 | 10.00 | -1.00 | -9.09% | 7,098 | 70,980 |
| 2023-08-11 | 11.00 | 11.00 | 11.00 | 10.15 | 11.00 | 0.85 | 8.37% | 1,450 | 15,950 |
| 2023-08-10 | 10.01 | 10.15 | 9.00 | 10.11 | 10.15 | 0.04 | 0.40% | 250,282 | 2,540,362 |
| 2023-08-09 | 10.11 | 10.11 | 10.11 | 10.02 | 10.11 | 0.09 | 0.90% | 2 | 20 |
| 2023-08-08 | 10.06 | 10.06 | 10.00 | 10.11 | 10.02 | -0.09 | -0.89% | 45,000 | 450,900 |
| 2023-08-04 | 10.11 | 10.11 | 10.11 | 10.04 | 10.11 | 0.07 | 0.70% | 29,372 | 296,951 |
| 2023-08-03 | 10.10 | 10.10 | 10.04 | 10.30 | 10.04 | -0.26 | -2.52% | 51,104 | 513,084 |
| 2023-08-02 | 10.30 | 10.41 | 10.30 | 10.01 | 10.30 | 0.29 | 2.90% | 523,299 | 5,389,980 |
| 2023-08-01 | 10.01 | 10.01 | 10.01 | 11.00 | 10.01 | -0.99 | -9.00% | 10,000 | 100,100 |
| 2023-07-31 | 12.00 | 12.00 | 11.00 | 12.00 | 11.00 | -1.00 | -8.33% | 168,006 | 1,848,066 |
| 2023-07-28 | 13.03 | 13.03 | 12.00 | 13.36 | 12.00 | -1.36 | -10.18% | 200,000 | 2,400,000 |
| 2023-07-27 | 14.00 | 14.00 | 13.00 | 14.00 | 13.36 | -0.64 | -4.57% | 17,000 | 227,120 |
| 2023-07-26 | 14.06 | 14.06 | 14.00 | 14.07 | 14.00 | -0.07 | -0.50% | 32,083 | 449,162 |
| 2023-07-25 | 14.08 | 14.08 | 14.07 | 14.09 | 14.07 | -0.02 | -0.14% | 6,000 | 84,420 |
| 2023-07-24 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.00 | 0.00% | 28,000 | 394,520 |
| 2023-07-21 | 14.09 | 14.09 | 14.09 | 14.50 | 14.09 | -0.41 | -2.83% | 53,000 | 746,770 |
| 2023-07-19 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 3,000 | 43,500 |
| 2023-07-18 | 14.64 | 14.64 | 14.06 | 15.00 | 14.50 | -0.50 | -3.33% | 54,015 | 783,218 |
| 2023-07-17 | 15.00 | 15.00 | 15.00 | 14.63 | 15.00 | 0.37 | 2.53% | 8,000 | 120,000 |
| 2023-07-07 | 14.82 | 14.82 | 14.61 | 14.82 | 14.63 | -0.19 | -1.28% | 20,849 | 305,021 |
| 2023-07-05 | 15.00 | 15.00 | 14.63 | 14.99 | 14.82 | -0.17 | -1.13% | 10 | 148 |
| 2023-07-04 | 15.01 | 15.01 | 14.66 | 15.00 | 14.99 | -0.01 | -0.07% | 109,500 | 1,641,405 |
| 2023-07-03 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 67,457 | 1,011,855 |
| 2023-06-30 | 16.50 | 16.50 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 10,424 | 156,360 |
| 2023-06-29 | 16.27 | 16.27 | 15.00 | 16.50 | 15.00 | -1.50 | -9.09% | 27,500 | 412,500 |
| 2023-06-26 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00 | 0.00% | 4,000 | 66,000 |
| 2023-06-23 | 16.50 | 16.50 | 16.50 | 16.27 | 16.50 | 0.23 | 1.41% | 5,000 | 82,500 |
| 2023-06-22 | 17.48 | 17.48 | 16.00 | 17.50 | 16.27 | -1.23 | -7.03% | 93,308 | 1,518,121 |
| 2023-06-21 | 17.50 | 17.50 | 17.50 | 18.00 | 17.50 | -0.50 | -2.78% | 39,000 | 682,500 |
| 2023-06-20 | 18.00 | 18.00 | 18.00 | 17.48 | 18.00 | 0.52 | 2.97% | 36 | 648 |
| 2023-06-19 | 17.48 | 17.48 | 17.48 | 17.50 | 17.48 | -0.02 | -0.11% | 1 | 17 |
| 2023-06-16 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00 | 0.00% | 142,860 | 2,500,050 |
| 2023-06-15 | 18.00 | 18.00 | 17.50 | 17.56 | 17.50 | -0.06 | -0.34% | 1,005 | 17,588 |
| 2023-06-14 | 18.00 | 18.00 | 17.55 | 18.00 | 17.56 | -0.44 | -2.44% | 2,027 | 35,594 |
| 2023-06-12 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 200 | 3,600 |
| 2023-06-09 | 18.10 | 18.20 | 18.00 | 18.01 | 18.00 | -0.01 | -0.06% | 10,888 | 195,984 |
| 2023-06-08 | 18.00 | 18.10 | 18.00 | 19.00 | 18.01 | -0.99 | -5.21% | 16,020 | 288,520 |
| 2023-05-31 | 19.00 | 19.99 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 18,011 | 342,209 |
| 2023-05-30 | 19.00 | 19.00 | 19.00 | 18.40 | 19.00 | 0.60 | 3.26% | 518 | 9,842 |
| 2023-05-26 | 19.00 | 19.00 | 18.40 | 18.50 | 18.40 | -0.10 | -0.54% | 113 | 2,079 |
| 2023-05-25 | 18.50 | 18.50 | 18.50 | 18.51 | 18.50 | -0.01 | -0.05% | 277 | 5,125 |
| 2023-05-24 | 19.99 | 19.99 | 18.51 | 19.29 | 18.51 | -0.78 | -4.04% | 1,040 | 19,250 |
| 2023-05-18 | 19.50 | 19.50 | 19.00 | 19.30 | 19.29 | -0.01 | -0.05% | 70 | 1,350 |
| 2023-05-12 | 19.30 | 19.40 | 19.30 | 19.30 | 19.30 | 0.00 | 0.00% | 10,100 | 194,930 |
| 2023-05-11 | 19.00 | 19.30 | 19.00 | 19.28 | 19.30 | 0.02 | 0.10% | 685 | 13,221 |
| 2023-05-10 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.00 | 0.00% | 999 | 19,261 |
| 2023-05-09 | 19.00 | 19.28 | 19.00 | 19.00 | 19.28 | 0.28 | 1.47% | 641 | 12,358 |
| 2023-05-08 | 19.00 | 19.00 | 19.00 | 19.03 | 19.00 | -0.03 | -0.16% | 33 | 627 |
| 2023-05-04 | 19.06 | 19.30 | 19.00 | 19.15 | 19.03 | -0.12 | -0.63% | 6,822 | 129,823 |
| 2023-05-03 | 19.50 | 19.50 | 19.05 | 19.05 | 19.15 | 0.10 | 0.52% | 225 | 4,309 |
| 2023-05-02 | 19.05 | 19.05 | 19.05 | 19.99 | 19.05 | -0.94 | -4.70% | 2,211 | 42,120 |
| 2023-04-28 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00 | 0.00% | 20 | 400 |
| 2023-04-27 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00 | 0.00% | 4 | 80 |
| 2023-04-26 | 19.99 | 19.99 | 19.99 | 19.66 | 19.99 | 0.33 | 1.68% | 300 | 5,997 |
| 2023-04-25 | 20.00 | 20.50 | 19.01 | 19.07 | 19.66 | 0.59 | 3.09% | 1,338 | 26,305 |
| 2023-04-24 | 19.00 | 20.50 | 19.00 | 20.50 | 19.07 | -1.43 | -6.98% | 63 | 1,201 |
| 2023-04-21 | 20.50 | 20.50 | 20.50 | 20.90 | 20.50 | -0.40 | -1.91% | 125 | 2,563 |
| 2023-04-20 | 20.89 | 20.90 | 20.89 | 20.70 | 20.90 | 0.20 | 0.97% | 3 | 63 |
| 2023-04-17 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.00 | 0.00% | 5 | 104 |
| 2023-04-14 | 20.70 | 20.70 | 20.70 | 18.02 | 20.70 | 2.68 | 14.87% | 97,765 | 2,023,736 |
| 2023-04-13 | 18.02 | 18.02 | 18.02 | 20.97 | 18.02 | -2.95 | -14.07% | 1 | 18 |
| 2023-04-12 | 20.98 | 20.98 | 20.97 | 20.91 | 20.97 | 0.06 | 0.29% | 12 | 252 |
| 2023-04-11 | 20.16 | 20.99 | 20.16 | 20.11 | 20.91 | 0.80 | 3.98% | 296,016 | 6,189,695 |
| 2023-04-10 | 20.00 | 20.18 | 20.00 | 20.13 | 20.11 | -0.02 | -0.10% | 5,027 | 101,093 |
| 2023-04-07 | 20.00 | 20.20 | 20.00 | 20.20 | 20.13 | -0.07 | -0.35% | 25,000 | 503,250 |
| 2023-04-05 | 20.20 | 20.20 | 20.20 | 20.25 | 20.20 | -0.05 | -0.25% | 300 | 6,060 |
| 2023-04-04 | 20.30 | 20.30 | 18.00 | 20.15 | 20.25 | 0.10 | 0.50% | 251,168 | 5,086,152 |
| 2023-04-03 | 19.00 | 20.20 | 19.00 | 18.55 | 20.15 | 1.60 | 8.63% | 320,400 | 6,456,060 |
| 2023-03-31 | 18.55 | 18.55 | 18.55 | 17.60 | 18.55 | 0.95 | 5.40% | 400 | 7,420 |
| 2023-03-30 | 17.60 | 17.60 | 17.60 | 18.50 | 17.60 | -0.90 | -4.86% | 1,259 | 22,158 |
| 2023-03-29 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 5,002 | 92,537 |
| 2023-03-27 | 18.50 | 19.45 | 18.50 | 19.34 | 18.50 | -0.84 | -4.34% | 3,010 | 55,685 |
| 2023-03-24 | 19.00 | 20.00 | 19.00 | 18.99 | 19.34 | 0.35 | 1.84% | 1,245 | 24,078 |
| 2023-03-23 | 18.99 | 18.99 | 18.99 | 19.00 | 18.99 | -0.01 | -0.05% | 3 | 57 |
| 2023-03-22 | 19.00 | 19.00 | 19.00 | 17.02 | 19.00 | 1.98 | 11.63% | 783 | 14,877 |
| 2023-03-21 | 18.00 | 18.00 | 17.00 | 17.91 | 17.02 | -0.89 | -4.97% | 76,799 | 1,307,119 |
| 2023-03-20 | 18.00 | 18.00 | 17.90 | 18.00 | 17.91 | -0.09 | -0.50% | 20,311 | 363,770 |
| 2023-03-17 | 18.00 | 18.00 | 17.93 | 18.00 | 18.00 | 0.00 | 0.00% | 81,038 | 1,458,684 |
| 2023-03-16 | 19.00 | 19.00 | 18.00 | 19.00 | 18.00 | -1.00 | -5.26% | 76,060 | 1,369,080 |
| 2023-03-15 | 18.30 | 19.00 | 18.30 | 20.03 | 19.00 | -1.03 | -5.14% | 6,785 | 128,915 |
| 2023-03-14 | 20.99 | 20.99 | 20.00 | 20.99 | 20.03 | -0.96 | -4.57% | 352 | 7,051 |
| 2023-03-13 | 20.09 | 21.00 | 20.00 | 20.09 | 20.99 | 0.90 | 4.48% | 15,172 | 318,460 |
| 2023-03-10 | 20.09 | 20.09 | 20.09 | 18.00 | 20.09 | 2.09 | 11.61% | 1 | 20 |
| 2023-03-09 | 20.09 | 20.09 | 18.00 | 18.16 | 18.00 | -0.16 | -0.88% | 47,372 | 852,696 |
| 2023-03-07 | 18.60 | 20.09 | 18.00 | 19.00 | 18.16 | -0.84 | -4.42% | 320,940 | 5,828,270 |
| 2023-03-06 | 21.98 | 21.98 | 19.00 | 21.99 | 19.00 | -2.99 | -13.60% | 74,447 | 1,414,493 |
| 2023-03-02 | 21.99 | 22.00 | 21.99 | 20.00 | 21.99 | 1.99 | 9.95% | 326 | 7,169 |
| 2023-03-01 | 20.00 | 20.00 | 20.00 | 20.10 | 20.00 | -0.10 | -0.50% | 146,000 | 2,920,000 |
| 2023-02-28 | 19.88 | 20.10 | 19.88 | 19.77 | 20.10 | 0.33 | 1.67% | 19,143 | 384,774 |
| 2023-02-27 | 19.50 | 20.00 | 19.50 | 19.00 | 19.77 | 0.77 | 4.05% | 21,000 | 415,170 |
| 2023-02-24 | 19.00 | 19.00 | 19.00 | 19.25 | 19.00 | -0.25 | -1.30% | 953 | 18,107 |
| 2023-02-20 | 20.00 | 20.00 | 19.25 | 19.00 | 19.25 | 0.25 | 1.32% | 8,635 | 166,224 |
| 2023-02-17 | 19.05 | 19.50 | 19.00 | 18.93 | 19.00 | 0.07 | 0.37% | 25,050 | 475,950 |
| 2023-02-16 | 19.00 | 22.99 | 18.50 | 20.93 | 18.93 | -2.00 | -9.56% | 36,011 | 681,688 |
| 2023-02-15 | 20.45 | 21.40 | 20.45 | 21.02 | 20.93 | -0.09 | -0.43% | 5,030 | 105,278 |
| 2023-02-14 | 21.40 | 21.40 | 21.00 | 20.43 | 21.02 | 0.59 | 2.89% | 8,574 | 180,225 |
| 2023-02-13 | 22.99 | 22.99 | 19.20 | 22.22 | 20.43 | -1.79 | -8.06% | 2,748 | 56,142 |
| 2023-02-10 | 21.00 | 23.00 | 21.00 | 21.00 | 22.22 | 1.22 | 5.81% | 7,197 | 159,917 |
| 2023-02-09 | 22.00 | 22.00 | 19.02 | 22.00 | 21.00 | -1.00 | -4.55% | 2,646,939 | 55,585,719 |
| 2023-02-08 | 23.00 | 23.00 | 22.00 | 20.02 | 22.00 | 1.98 | 9.89% | 578 | 12,716 |
| 2023-02-07 | 23.00 | 23.00 | 20.00 | 23.00 | 20.02 | -2.98 | -12.96% | 208,208 | 4,168,324 |
| 2023-02-06 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 0.00 | 0.00% | 5,655,998 | 130,087,954 |
| 2023-02-03 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 0.00 | 0.00% | 10,062 | 231,426 |
| 2023-02-02 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 4,639 | 106,697 |
| 2023-02-01 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 160,004 | 3,680,092 |
| 2023-01-31 | 21.00 | 23.00 | 20.00 | 21.00 | 23.00 | 2.00 | 9.52% | 6,760 | 155,480 |
| 2023-01-30 | 22.40 | 22.40 | 20.00 | 23.00 | 21.00 | -2.00 | -8.70% | 96,055 | 2,017,155 |
| 2023-01-27 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 10,421 | 239,683 |
| 2023-01-26 | 22.40 | 26.45 | 22.40 | 24.19 | 23.00 | -1.19 | -4.92% | 16,614 | 382,122 |
| 2023-01-25 | 23.00 | 26.00 | 23.00 | 23.99 | 24.19 | 0.20 | 0.83% | 198,393 | 4,799,127 |
| 2023-01-24 | 22.00 | 23.99 | 20.00 | 23.00 | 23.99 | 0.99 | 4.30% | 30,302 | 726,945 |
| 2023-01-23 | 25.00 | 25.00 | 21.90 | 25.00 | 23.00 | -2.00 | -8.00% | 89,500 | 2,058,500 |
| 2023-01-19 | 28.00 | 28.00 | 24.99 | 28.10 | 25.00 | -3.10 | -11.03% | 35,000 | 875,000 |
| 2023-01-18 | 28.00 | 29.00 | 28.00 | 28.06 | 28.10 | 0.04 | 0.14% | 30,000 | 843,000 |
| 2023-01-17 | 28.00 | 28.10 | 28.00 | 28.00 | 28.06 | 0.06 | 0.21% | 12,402 | 348,000 |
| 2023-01-16 | 31.00 | 31.00 | 28.00 | 32.50 | 28.00 | -4.50 | -13.85% | 67,136 | 1,879,808 |
| 2023-01-13 | 32.65 | 32.65 | 32.50 | 32.67 | 32.50 | -0.17 | -0.52% | 2,700 | 87,750 |
| 2023-01-12 | 35.00 | 35.00 | 30.60 | 35.84 | 32.67 | -3.17 | -8.84% | 87,585 | 2,861,402 |
| 2023-01-11 | 42.00 | 42.00 | 35.00 | 40.00 | 35.84 | -4.16 | -10.40% | 2,023 | 72,504 |
| 2023-01-10 | 43.00 | 43.00 | 40.00 | 42.00 | 40.00 | -2.00 | -4.76% | 6,000 | 240,000 |
| 2023-01-09 | 44.00 | 44.00 | 42.00 | 43.78 | 42.00 | -1.78 | -4.07% | 5,050 | 212,100 |
| 2023-01-06 | 34.00 | 44.00 | 33.20 | 39.00 | 43.78 | 4.78 | 12.26% | 11,612 | 508,373 |
| 2023-01-05 | 40.00 | 40.00 | 39.00 | 44.84 | 39.00 | -5.84 | -13.02% | 1,942 | 75,738 |
| 2022-12-30 | 38.00 | 44.84 | 35.00 | 39.00 | 44.84 | 5.84 | 14.97% | 2,200 | 98,648 |
| 2022-12-28 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00% | 2,408 | 93,912 |
| 2022-12-27 | 38.00 | 39.00 | 35.00 | 39.63 | 39.00 | -0.63 | -1.59% | 44,185 | 1,723,215 |
| 2022-12-23 | 40.00 | 40.00 | 39.01 | 42.00 | 39.63 | -2.37 | -5.64% | 4,000 | 158,520 |
| 2022-12-22 | 42.00 | 42.00 | 42.00 | 44.90 | 42.00 | -2.90 | -6.46% | 99 | 4,158 |
| 2022-12-21 | 42.00 | 45.00 | 42.00 | 45.00 | 44.90 | -0.10 | -0.22% | 31 | 1,392 |
| 2022-12-19 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 6 | 270 |
| 2022-12-16 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 206 | 9,270 |
| 2022-12-15 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 5 | 225 |
| 2022-12-14 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 50 | 2,250 |
| 2022-12-13 | 40.00 | 45.00 | 40.00 | 42.00 | 45.00 | 3.00 | 7.14% | 2,009 | 90,405 |
| 2022-12-12 | 42.00 | 42.00 | 42.00 | 43.50 | 42.00 | -1.50 | -3.45% | 2,900 | 121,800 |
| 2022-12-09 | 43.50 | 43.50 | 43.50 | 38.00 | 43.50 | 5.50 | 14.47% | 1,000 | 43,500 |
| 2022-12-08 | 38.00 | 38.00 | 38.00 | 37.00 | 38.00 | 1.00 | 2.70% | 5 | 190 |
| 2022-12-06 | 37.00 | 37.00 | 37.00 | 42.26 | 37.00 | -5.26 | -12.45% | 5,000 | 185,000 |
| 2022-12-02 | 42.51 | 45.91 | 42.00 | 42.51 | 42.26 | -0.25 | -0.59% | 6,195 | 261,801 |
| 2022-12-01 | 45.91 | 45.91 | 42.51 | 50.01 | 42.51 | -7.50 | -15.00% | 6,000 | 255,060 |
| 2022-11-30 | 50.00 | 50.01 | 50.00 | 54.00 | 50.01 | -3.99 | -7.39% | 11,000 | 550,110 |
| 2022-11-29 | 58.00 | 58.00 | 54.00 | 60.04 | 54.00 | -6.04 | -10.06% | 7,502 | 405,108 |
| 2022-11-28 | 61.00 | 61.00 | 60.00 | 64.07 | 60.04 | -4.03 | -6.29% | 4,500 | 270,180 |
| 2022-11-25 | 64.50 | 64.50 | 64.00 | 64.00 | 64.07 | 0.07 | 0.11% | 3,675 | 235,457 |
| 2022-11-22 | 64.00 | 64.00 | 64.00 | 74.00 | 64.00 | -10.00 | -13.51% | 300 | 19,200 |
| 2022-11-17 | 74.00 | 74.00 | 74.00 | 75.00 | 74.00 | -1.00 | -1.33% | 500 | 37,000 |
| 2022-11-16 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 1 | 75 |
| 2022-11-14 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 51 | 3,825 |
| 2022-11-09 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 6 | 450 |
| 2022-11-07 | 75.00 | 75.00 | 75.00 | 86.99 | 75.00 | -11.99 | -13.78% | 1,332 | 99,900 |
| 2022-11-02 | 86.99 | 86.99 | 86.99 | 85.70 | 86.99 | 1.29 | 1.51% | 50 | 4,350 |
| 2022-11-01 | 85.00 | 87.00 | 85.00 | 87.00 | 85.70 | -1.30 | -1.49% | 100 | 8,570 |
| 2022-10-25 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 50 | 4,350 |
| 2022-10-24 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 30 | 2,610 |
| 2022-10-21 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 10 | 870 |
| 2022-10-20 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00 | 0.00% | 8 | 696 |
| 2022-10-19 | 87.00 | 87.00 | 87.00 | 85.73 | 87.00 | 1.27 | 1.48% | 114 | 9,918 |
| 2022-10-17 | 84.99 | 87.00 | 84.99 | 85.08 | 85.73 | 0.65 | 0.76% | 1,200 | 102,876 |
| 2022-10-14 | 85.00 | 86.99 | 85.00 | 86.00 | 85.08 | -0.92 | -1.07% | 208 | 17,697 |
| 2022-10-12 | 85.00 | 86.00 | 85.00 | 86.99 | 86.00 | -0.99 | -1.14% | 102,645 | 8,827,470 |
| 2022-10-07 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.00 | 0.00% | 6 | 522 |
| 2022-10-03 | 86.99 | 86.99 | 86.99 | 88.00 | 86.99 | -1.01 | -1.15% | 138,196 | 12,021,670 |
| 2022-09-19 | 87.99 | 88.00 | 87.99 | 88.00 | 88.00 | 0.00 | 0.00% | 1,000 | 88,000 |
| 2022-09-15 | 88.00 | 88.00 | 88.00 | 78.40 | 88.00 | 9.60 | 12.24% | 500 | 44,000 |
| 2022-09-12 | 95.98 | 95.98 | 74.00 | 86.84 | 78.40 | -8.44 | -9.72% | 1,000 | 78,400 |
| 2022-09-08 | 85.01 | 95.99 | 85.01 | 95.99 | 86.84 | -9.15 | -9.53% | 600 | 52,104 |
| 2022-09-07 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 0.00 | 0.00% | 41,100 | 3,945,189 |
| 2022-09-06 | 95.99 | 95.99 | 95.99 | 94.99 | 95.99 | 1.00 | 1.05% | 53,737 | 5,158,215 |
| 2022-09-02 | 94.99 | 95.00 | 94.99 | 100.00 | 94.99 | -5.01 | -5.01% | 41,008 | 3,895,350 |
| 2022-08-25 | 100.00 | 100.00 | 100.00 | 104.00 | 100.00 | -4.00 | -3.85% | 2 | 200 |
| 2022-08-18 | 104.00 | 104.00 | 104.00 | 102.00 | 104.00 | 2.00 | 1.96% | 50 | 5,200 |
| 2022-08-17 | 104.00 | 104.00 | 102.00 | 102.07 | 102.00 | -0.07 | -0.07% | 5,050 | 515,100 |
| 2022-08-16 | 96.00 | 104.00 | 96.00 | 91.00 | 102.07 | 11.07 | 12.16% | 1,111 | 113,400 |
| 2022-08-12 | 90.00 | 91.00 | 90.00 | 92.00 | 91.00 | -1.00 | -1.09% | 131,950 | 12,007,450 |
| 2022-08-11 | 95.00 | 95.00 | 92.00 | 95.50 | 92.00 | -3.50 | -3.66% | 227,005 | 20,884,460 |
| 2022-08-10 | 95.50 | 95.50 | 95.50 | 94.00 | 95.50 | 1.50 | 1.60% | 188,503 | 18,002,037 |
| 2022-08-09 | 94.00 | 94.00 | 94.00 | 101.25 | 94.00 | -7.25 | -7.16% | 211,574 | 19,887,956 |
| 2022-08-08 | 95.00 | 102.00 | 95.00 | 96.00 | 101.25 | 5.25 | 5.47% | 30,950 | 3,133,688 |
| 2022-08-05 | 96.00 | 96.00 | 90.00 | 95.93 | 96.00 | 0.07 | 0.07% | 1,072 | 102,912 |
| 2022-08-04 | 96.00 | 96.00 | 90.00 | 97.00 | 95.93 | -1.07 | -1.10% | 9,392 | 900,975 |
| 2022-08-03 | 97.01 | 97.01 | 90.00 | 97.12 | 97.00 | -0.12 | -0.12% | 5,800 | 562,600 |
| 2022-08-02 | 100.00 | 100.00 | 97.00 | 109.00 | 97.12 | -11.88 | -10.90% | 3,659 | 355,362 |
| 2022-07-29 | 109.00 | 109.00 | 109.00 | 108.64 | 109.00 | 0.36 | 0.33% | 54 | 5,886 |
| 2022-07-28 | 109.00 | 109.00 | 100.01 | 112.00 | 108.64 | -3.36 | -3.00% | 1,453 | 157,854 |
| 2022-07-27 | 112.00 | 112.00 | 112.00 | 113.00 | 112.00 | -1.00 | -0.88% | 350 | 39,200 |
| 2022-07-26 | 113.00 | 113.00 | 113.00 | 112.00 | 113.00 | 1.00 | 0.89% | 1,900 | 214,700 |
| 2022-07-25 | 100.00 | 112.00 | 100.00 | 113.00 | 112.00 | -1.00 | -0.88% | 5,388 | 603,456 |
| 2022-07-22 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 170 | 19,210 |
| 2022-07-21 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 100 | 11,300 |
| 2022-07-19 | 108.50 | 113.00 | 108.00 | 108.00 | 113.00 | 5.00 | 4.63% | 1,970 | 222,610 |
| 2022-07-18 | 113.00 | 113.00 | 108.00 | 113.00 | 108.00 | -5.00 | -4.42% | 348,385 | 37,625,580 |
| 2022-07-08 | 113.00 | 113.00 | 113.00 | 108.08 | 113.00 | 4.92 | 4.55% | 500 | 56,500 |
| 2022-07-06 | 110.00 | 110.00 | 108.00 | 110.00 | 108.08 | -1.92 | -1.75% | 7,500 | 810,600 |
| 2022-07-05 | 110.00 | 110.00 | 110.00 | 108.50 | 110.00 | 1.50 | 1.38% | 549 | 60,390 |
| 2022-07-04 | 108.50 | 108.50 | 108.50 | 109.00 | 108.50 | -0.50 | -0.46% | 3,300 | 358,050 |
| 2022-07-01 | 108.00 | 109.00 | 108.00 | 114.91 | 109.00 | -5.91 | -5.14% | 7,151 | 779,459 |
| 2022-06-30 | 116.00 | 116.00 | 108.00 | 117.99 | 114.91 | -3.08 | -2.61% | 1,000 | 114,910 |
| 2022-06-29 | 117.99 | 117.99 | 117.99 | 108.00 | 117.99 | 9.99 | 9.25% | 8 | 944 |
| 2022-06-24 | 108.00 | 108.00 | 108.00 | 119.99 | 108.00 | -11.99 | -9.99% | 5,000 | 540,000 |
| 2022-06-20 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 0.00 | 0.00% | 150 | 17,999 |
| 2022-06-10 | 119.99 | 119.99 | 119.99 | 120.00 | 119.99 | -0.01 | -0.01% | 75 | 8,999 |
| 2022-06-08 | 120.00 | 120.00 | 120.00 | 108.00 | 120.00 | 12.00 | 11.11% | 130 | 15,600 |
| 2022-06-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 0.00% | 1,000 | 108,000 |
| 2022-06-03 | 108.00 | 108.00 | 108.00 | 108.01 | 108.00 | -0.01 | -0.01% | 36,142 | 3,903,336 |
| 2022-06-02 | 111.00 | 111.00 | 108.00 | 115.00 | 108.01 | -6.99 | -6.08% | 279,461 | 30,184,583 |
| 2022-05-23 | 115.00 | 115.00 | 115.00 | 120.00 | 115.00 | -5.00 | -4.17% | 10 | 1,150 |
| 2022-05-20 | 120.00 | 120.00 | 120.00 | 115.00 | 120.00 | 5.00 | 4.35% | 5 | 600 |
| 2022-05-18 | 104.00 | 115.00 | 104.00 | 102.18 | 115.00 | 12.82 | 12.55% | 3,500 | 402,500 |
| 2022-05-17 | 90.00 | 104.00 | 90.00 | 90.99 | 102.18 | 11.19 | 12.30% | 8,050 | 822,549 |
| 2022-04-12 | 90.99 | 90.99 | 90.99 | 91.00 | 90.99 | -0.01 | -0.01% | 13 | 1,183 |
| 2022-03-28 | 91.00 | 91.00 | 91.00 | 90.00 | 91.00 | 1.00 | 1.11% | 1,000 | 91,000 |
| 2022-03-15 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 8,660 | 779,400 |
| 2022-03-14 | 90.00 | 90.00 | 90.00 | 91.00 | 90.00 | -1.00 | -1.10% | 3,255 | 292,950 |
| 2022-03-11 | 91.00 | 91.00 | 91.00 | 89.45 | 91.00 | 1.55 | 1.73% | 10,980 | 999,180 |
| 2022-03-10 | 89.00 | 90.00 | 89.00 | 89.00 | 89.45 | 0.45 | 0.51% | 19,942 | 1,783,812 |
| 2022-03-09 | 89.00 | 89.00 | 89.00 | 89.99 | 89.00 | -0.99 | -1.10% | 10,955 | 974,995 |
| 2022-03-07 | 80.00 | 89.99 | 80.00 | 89.99 | 89.99 | 0.00 | 0.00% | 247,900 | 22,308,521 |
| 2022-03-01 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.00 | 0.00% | 4 | 360 |
| 2022-02-23 | 76.50 | 89.99 | 76.50 | 89.99 | 89.99 | 0.00 | 0.00% | 114,310 | 10,286,757 |
| 2022-02-18 | 89.99 | 89.99 | 89.99 | 90.00 | 89.99 | -0.01 | -0.01% | 66 | 5,939 |
| 2022-02-16 | 89.99 | 90.00 | 89.99 | 89.99 | 90.00 | 0.01 | 0.01% | 1,083 | 97,470 |
| 2022-02-14 | 89.99 | 89.99 | 76.50 | 90.00 | 89.99 | -0.01 | -0.01% | 26,739 | 2,406,243 |
| 2022-02-09 | 89.99 | 90.00 | 89.99 | 89.99 | 90.00 | 0.01 | 0.01% | 500 | 45,000 |
| 2022-01-31 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.00 | 0.00% | 52 | 4,679 |
| 2022-01-28 | 89.99 | 90.00 | 89.99 | 90.00 | 89.99 | -0.01 | -0.01% | 109 | 9,809 |
| 2022-01-26 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 12 | 1,080 |
| 2022-01-24 | 89.99 | 90.00 | 89.99 | 89.01 | 90.00 | 0.99 | 1.11% | 1,060 | 95,400 |
| 2022-01-19 | 89.00 | 89.99 | 89.00 | 89.00 | 89.01 | 0.01 | 0.01% | 8,700 | 774,387 |
| 2022-01-17 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 8,600 | 765,400 |
| 2022-01-11 | 89.00 | 89.00 | 89.00 | 89.81 | 89.00 | -0.81 | -0.90% | 110,100 | 9,798,900 |
| 2022-01-10 | 90.00 | 90.00 | 85.00 | 89.99 | 89.81 | -0.18 | -0.20% | 15,454 | 1,387,924 |
| 2022-01-07 | 89.99 | 89.99 | 89.99 | 90.00 | 89.99 | -0.01 | -0.01% | 400 | 35,996 |
| 2022-01-06 | 90.00 | 90.00 | 90.00 | 85.00 | 90.00 | 5.00 | 5.88% | 5 | 450 |
| 2022-01-05 | 90.00 | 90.00 | 85.00 | 90.00 | 85.00 | -5.00 | -5.56% | 117,155 | 9,958,175 |
| 2022-01-04 | 90.00 | 90.00 | 89.99 | 89.59 | 90.00 | 0.41 | 0.46% | 610 | 54,900 |
| 2022-01-03 | 89.70 | 89.70 | 88.00 | 85.99 | 89.59 | 3.60 | 4.19% | 1,500 | 134,385 |
| 2021-12-31 | 85.99 | 85.99 | 85.99 | 79.23 | 85.99 | 6.76 | 8.53% | 896 | 77,047 |
| 2021-12-28 | 82.00 | 82.00 | 74.01 | 78.00 | 79.23 | 1.23 | 1.58% | 2,450 | 194,114 |
| 2021-12-27 | 78.00 | 78.00 | 78.00 | 84.00 | 78.00 | -6.00 | -7.14% | 8,200 | 639,600 |
| 2021-12-24 | 84.00 | 85.99 | 77.00 | 86.00 | 84.00 | -2.00 | -2.33% | 9,006 | 756,504 |
| 2021-12-23 | 86.00 | 86.00 | 86.00 | 78.02 | 86.00 | 7.98 | 10.23% | 300 | 25,800 |
| 2021-12-22 | 78.00 | 84.00 | 78.00 | 75.50 | 78.02 | 2.52 | 3.34% | 8,030 | 626,501 |
| 2021-12-17 | 75.50 | 75.50 | 75.50 | 84.01 | 75.50 | -8.51 | -10.13% | 500 | 37,750 |
| 2021-12-16 | 74.01 | 86.20 | 74.01 | 84.00 | 84.01 | 0.01 | 0.01% | 26,300 | 2,209,463 |
| 2021-12-07 | 83.99 | 84.00 | 83.99 | 85.00 | 84.00 | -1.00 | -1.18% | 6 | 504 |
| 2021-12-06 | 85.00 | 85.00 | 85.00 | 74.00 | 85.00 | 11.00 | 14.86% | 500 | 42,500 |
| 2021-12-01 | 74.00 | 74.00 | 74.00 | 75.00 | 74.00 | -1.00 | -1.33% | 4,250 | 314,500 |
| 2021-11-30 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 0.00% | 650 | 48,750 |
| 2021-11-29 | 87.90 | 87.90 | 75.00 | 87.40 | 75.00 | -12.40 | -14.19% | 401,057 | 30,079,275 |
| 2021-11-25 | 87.40 | 87.40 | 87.40 | 76.00 | 87.40 | 11.40 | 15.00% | 1,132 | 98,937 |
| 2021-11-24 | 87.38 | 87.40 | 76.00 | 76.44 | 76.00 | -0.44 | -0.58% | 48,502 | 3,686,152 |
| 2021-11-22 | 78.00 | 80.00 | 76.00 | 80.00 | 76.44 | -3.56 | -4.45% | 135,565 | 10,362,589 |
| 2021-11-19 | 80.00 | 80.00 | 80.00 | 79.75 | 80.00 | 0.25 | 0.31% | 420 | 33,600 |
| 2021-11-18 | 76.00 | 80.00 | 76.00 | 76.00 | 79.75 | 3.75 | 4.93% | 1,030 | 82,143 |
| 2021-11-17 | 79.30 | 79.30 | 76.00 | 78.00 | 76.00 | -2.00 | -2.56% | 920,001 | 69,920,076 |
| 2021-11-16 | 75.00 | 78.00 | 75.00 | 69.00 | 78.00 | 9.00 | 13.04% | 140,900 | 10,990,200 |
| 2021-11-15 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0.00% | 100 | 6,900 |
| 2021-11-12 | 69.00 | 69.00 | 69.00 | 75.00 | 69.00 | -6.00 | -8.00% | 114 | 7,866 |
| 2021-11-11 | 66.02 | 75.00 | 66.02 | 74.48 | 75.00 | 0.52 | 0.70% | 1,600 | 120,000 |
| 2021-11-10 | 69.00 | 74.50 | 68.99 | 69.00 | 74.48 | 5.48 | 7.94% | 5,756 | 428,707 |
| 2021-11-09 | 65.00 | 69.00 | 65.00 | 60.00 | 69.00 | 9.00 | 15.00% | 2,203 | 152,007 |
| 2021-11-04 | 60.00 | 60.00 | 60.00 | 69.98 | 60.00 | -9.98 | -14.26% | 590 | 35,400 |
| 2021-11-02 | 69.98 | 69.98 | 69.98 | 69.72 | 69.98 | 0.26 | 0.37% | 150 | 10,497 |
| 2021-11-01 | 69.97 | 69.98 | 68.00 | 69.99 | 69.72 | -0.27 | -0.39% | 791 | 55,149 |
| 2021-10-28 | 60.02 | 70.00 | 60.00 | 69.99 | 69.99 | 0.00 | 0.00% | 13,412 | 938,706 |
| 2021-10-27 | 69.99 | 69.99 | 69.99 | 63.70 | 69.99 | 6.29 | 9.87% | 1,100 | 76,989 |
| 2021-10-26 | 70.00 | 70.00 | 60.00 | 70.01 | 63.70 | -6.31 | -9.01% | 5,473 | 348,630 |
| 2021-10-25 | 70.01 | 70.01 | 70.01 | 67.97 | 70.01 | 2.04 | 3.00% | 1,475 | 103,265 |
| 2021-10-22 | 68.01 | 70.00 | 67.60 | 70.00 | 67.97 | -2.03 | -2.90% | 1,586 | 107,800 |
| 2021-10-21 | 70.00 | 70.00 | 70.00 | 74.50 | 70.00 | -4.50 | -6.04% | 1,515 | 106,050 |
| 2021-10-20 | 74.50 | 74.50 | 74.50 | 70.00 | 74.50 | 4.50 | 6.43% | 100 | 7,450 |
| 2021-10-19 | 70.00 | 70.00 | 70.00 | 76.40 | 70.00 | -6.40 | -8.38% | 5,003 | 350,210 |
| 2021-10-18 | 79.99 | 79.99 | 71.50 | 84.00 | 76.40 | -7.60 | -9.05% | 4,492 | 343,189 |
| 2021-10-14 | 89.50 | 89.50 | 81.00 | 88.33 | 84.00 | -4.33 | -4.90% | 719,261 | 60,417,924 |
| 2021-10-13 | 90.00 | 90.00 | 85.00 | 96.00 | 88.33 | -7.67 | -7.99% | 3,000 | 264,990 |
| 2021-10-12 | 96.00 | 96.00 | 96.00 | 109.00 | 96.00 | -13.00 | -11.93% | 100 | 9,600 |
| 2021-09-21 | 110.00 | 110.00 | 109.00 | 113.00 | 109.00 | -4.00 | -3.54% | 3,100 | 337,900 |
| 2021-09-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 12 | 1,356 |
| 2021-08-25 | 113.00 | 113.00 | 113.00 | 115.00 | 113.00 | -2.00 | -1.74% | 200 | 22,600 |
| 2021-08-06 | 115.00 | 115.00 | 115.00 | 118.00 | 115.00 | -3.00 | -2.54% | 1,200 | 138,000 |
| 2021-08-03 | 100.30 | 118.00 | 100.30 | 118.00 | 118.00 | 0.00 | 0.00% | 58,500 | 6,903,000 |
| 2021-07-27 | 118.00 | 118.00 | 118.00 | 103.00 | 118.00 | 15.00 | 14.56% | 200 | 23,600 |
| 2021-07-24 | 103.00 | 103.00 | 103.00 | 120.00 | 103.00 | -17.00 | -14.17% | 77 | 7,931 |
| 2021-07-07 | 120.00 | 120.00 | 120.00 | 115.00 | 120.00 | 5.00 | 4.35% | 500 | 60,000 |
| 2021-07-05 | 115.00 | 115.00 | 115.00 | 110.00 | 115.00 | 5.00 | 4.55% | 400 | 46,000 |
| 2021-07-02 | 100.00 | 110.00 | 100.00 | 103.00 | 110.00 | 7.00 | 6.80% | 600 | 66,000 |
| 2021-06-30 | 103.00 | 103.00 | 103.00 | 96.00 | 103.00 | 7.00 | 7.29% | 300 | 30,900 |
| 2021-06-22 | 96.00 | 96.00 | 96.00 | 85.72 | 96.00 | 10.28 | 11.99% | 987 | 94,752 |
| 2021-06-21 | 85.00 | 86.00 | 85.00 | 85.00 | 85.72 | 0.72 | 0.85% | 1,800 | 154,296 |
| 2021-06-16 | 73.10 | 85.00 | 73.10 | 86.00 | 85.00 | -1.00 | -1.16% | 516 | 43,860 |
| 2021-05-24 | 86.00 | 86.00 | 86.00 | 85.00 | 86.00 | 1.00 | 1.18% | 5,200 | 447,200 |
| 2021-05-21 | 75.00 | 85.00 | 75.00 | 86.00 | 85.00 | -1.00 | -1.16% | 331,000 | 28,135,000 |
| 2021-05-12 | 86.00 | 86.00 | 86.00 | 84.00 | 86.00 | 2.00 | 2.38% | 581 | 49,966 |
| 2021-03-24 | 84.00 | 84.00 | 84.00 | 85.77 | 84.00 | -1.77 | -2.06% | 3,016 | 253,344 |
| 2021-03-19 | 85.50 | 86.00 | 85.50 | 86.00 | 85.77 | -0.23 | -0.27% | 1,081 | 92,717 |
| 2021-03-18 | 86.00 | 86.00 | 86.00 | 84.84 | 86.00 | 1.16 | 1.37% | 104 | 8,944 |
| 2021-03-16 | 84.50 | 84.99 | 84.50 | 84.50 | 84.84 | 0.34 | 0.40% | 3,299 | 279,887 |
| 2021-03-11 | 84.50 | 84.50 | 84.50 | 84.99 | 84.50 | -0.49 | -0.58% | 521 | 44,025 |
| 2021-03-10 | 84.99 | 84.99 | 84.99 | 85.00 | 84.99 | -0.01 | -0.01% | 200 | 16,998 |
| 2021-03-09 | 85.00 | 85.00 | 85.00 | 83.00 | 85.00 | 2.00 | 2.41% | 1,122 | 95,370 |
| 2021-03-03 | 71.00 | 83.00 | 71.00 | 82.91 | 83.00 | 0.09 | 0.11% | 530 | 43,990 |
| 2021-03-01 | 80.00 | 83.00 | 80.00 | 83.00 | 82.91 | -0.09 | -0.11% | 698 | 57,871 |
| 2021-02-26 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 20 | 1,660 |
| 2021-02-25 | 83.00 | 83.00 | 83.00 | 80.00 | 83.00 | 3.00 | 3.75% | 500 | 41,500 |
| 2021-02-23 | 71.00 | 80.00 | 71.00 | 79.14 | 80.00 | 0.86 | 1.09% | 1,321 | 105,680 |
| 2021-02-19 | 79.00 | 80.00 | 79.00 | 80.00 | 79.14 | -0.86 | -1.08% | 640 | 50,650 |
| 2021-02-17 | 80.00 | 80.00 | 80.00 | 81.80 | 80.00 | -1.80 | -2.20% | 100 | 8,000 |
| 2021-02-16 | 81.00 | 84.00 | 80.00 | 84.00 | 81.80 | -2.20 | -2.62% | 10,717 | 876,651 |
| 2021-02-15 | 85.00 | 85.00 | 84.00 | 84.81 | 84.00 | -0.81 | -0.96% | 211 | 17,724 |
| 2021-02-11 | 81.00 | 85.00 | 81.00 | 80.33 | 84.81 | 4.48 | 5.58% | 1,050 | 89,051 |
| 2021-02-10 | 80.00 | 88.50 | 80.00 | 77.00 | 80.33 | 3.33 | 4.32% | 34,450 | 2,767,369 |
| 2021-02-09 | 70.00 | 77.00 | 70.00 | 67.10 | 77.00 | 9.90 | 14.75% | 10,301 | 793,177 |
| 2021-02-08 | 70.00 | 70.00 | 67.10 | 70.00 | 67.10 | -2.90 | -4.14% | 3,520 | 236,192 |
| 2021-02-05 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 0.00 | 0.00% | 250 | 17,500 |
| 2021-02-04 | 70.00 | 70.00 | 70.00 | 67.00 | 70.00 | 3.00 | 4.48% | 1,577 | 110,390 |
| 2021-02-03 | 67.00 | 67.00 | 67.00 | 59.00 | 67.00 | 8.00 | 13.56% | 13,850 | 927,950 |
| 2021-02-02 | 59.00 | 59.00 | 59.00 | 58.00 | 59.00 | 1.00 | 1.72% | 42,500 | 2,507,500 |
| 2021-02-01 | 58.00 | 58.00 | 58.00 | 53.00 | 58.00 | 5.00 | 9.43% | 195,900 | 11,362,200 |
| 2021-01-29 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 150,000 | 7,950,000 |
| 2021-01-27 | 53.00 | 53.00 | 53.00 | 58.00 | 53.00 | -5.00 | -8.62% | 230,000 | 12,190,000 |
| 2021-01-11 | 580.00 | 580.00 | 580.00 | 586.00 | 580.00 | -6.00 | -1.02% | 55 | 31,900 |
| 2021-01-04 | 586.00 | 586.00 | 586.00 | 529.00 | 586.00 | 57.00 | 10.78% | 68 | 39,848 |
| 2020-12-31 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0.00 | 0.00% | 95 | 50,255 |
| 2020-12-28 | 529.00 | 529.00 | 529.00 | 521.00 | 529.00 | 8.00 | 1.54% | 10 | 5,290 |
| 2020-12-24 | 521.00 | 521.00 | 521.00 | 495.00 | 521.00 | 26.00 | 5.25% | 2,000 | 1,042,000 |