Date |
Open |
High |
Low |
Close |
Volume |
| 21/11/2024 |
4.83 |
4.83 |
4.7 |
4.72 |
7,724 |
| 20/11/2024 |
4.84 |
4.84 |
4.84 |
4.84 |
2,564 |
| 19/11/2024 |
4.72 |
4.75 |
4.7 |
4.75 |
13,617 |
| 15/11/2024 |
4.81 |
4.81 |
4.8 |
4.81 |
4,202 |
| 14/11/2024 |
4.72 |
4.8 |
4.72 |
4.8 |
4,667 |
| 13/11/2024 |
4.8 |
4.8 |
4.71 |
4.71 |
3,642 |
| 12/11/2024 |
4.79 |
4.79 |
4.79 |
4.79 |
1,556 |
| 11/11/2024 |
4.78 |
4.78 |
4.73 |
4.75 |
8,584 |
| 08/11/2024 |
4.8 |
4.8 |
4.8 |
4.8 |
1,095 |
| 07/11/2024 |
4.8 |
4.8 |
4.7 |
4.72 |
9,256 |
| 06/11/2024 |
4.75 |
4.75 |
4.75 |
4.75 |
1,633 |
| 05/11/2024 |
4.8 |
4.8 |
4.71 |
4.75 |
5,995 |
| 04/11/2024 |
4.82 |
4.82 |
4.8 |
4.8 |
5,235 |
| 01/11/2024 |
4.82 |
4.82 |
4.82 |
4.82 |
3,788 |
| 31/10/2024 |
4.71 |
4.83 |
4.7 |
4.83 |
10,420 |
| 30/10/2024 |
4.89 |
4.89 |
4.83 |
4.84 |
1,669 |
| 29/10/2024 |
4.85 |
4.85 |
4.78 |
4.83 |
11,278 |
| 28/10/2024 |
4.79 |
4.84 |
4.79 |
4.8 |
8,067 |
| 25/10/2024 |
4.79 |
4.89 |
4.7 |
4.7 |
11,322 |
| 24/10/2024 |
4.79 |
4.79 |
4.7 |
4.7 |
11,110 |
| 23/10/2024 |
4.85 |
4.85 |
4.7 |
4.7 |
33,682 |
| 22/10/2024 |
4.9 |
4.96 |
4.84 |
4.84 |
54,331 |
| 21/10/2024 |
4.97 |
4.97 |
4.91 |
4.91 |
3,567 |
| 18/10/2024 |
4.9 |
4.96 |
4.9 |
4.94 |
1,226 |
| 17/10/2024 |
4.85 |
4.95 |
4.85 |
4.95 |
2,766 |
| 16/10/2024 |
4.95 |
4.95 |
4.9 |
4.95 |
2,699 |
| 15/10/2024 |
4.85 |
4.96 |
4.85 |
4.9 |
73,899 |
| 14/10/2024 |
4.93 |
4.99 |
4.86 |
4.97 |
60,022 |
| 11/10/2024 |
4.98 |
4.98 |
4.98 |
4.98 |
509 |
| 10/10/2024 |
4.98 |
4.98 |
4.91 |
4.98 |
1,556 |
| 09/10/2024 |
4.94 |
4.99 |
4.94 |
4.95 |
8,972 |
| 08/10/2024 |
4.91 |
4.95 |
4.91 |
4.94 |
5,418 |
| 07/10/2024 |
4.99 |
5 |
4.94 |
4.99 |
36,263 |
| 04/10/2024 |
4.98 |
4.99 |
4.98 |
4.99 |
7,294 |
| 03/10/2024 |
4.99 |
4.99 |
4.92 |
4.92 |
3,540 |
| 02/10/2024 |
4.9 |
4.99 |
4.81 |
4.99 |
122,470 |
| 30/09/2024 |
4.98 |
4.98 |
4.91 |
4.98 |
4,506 |
| 27/09/2024 |
4.98 |
4.98 |
4.95 |
4.95 |
3,433 |
| 26/09/2024 |
4.9 |
4.99 |
4.81 |
4.91 |
27,242 |
| 25/09/2024 |
4.99 |
4.99 |
4.88 |
4.99 |
38,779 |
| 24/09/2024 |
4.99 |
4.99 |
4.99 |
4.99 |
14,141 |
| 23/09/2024 |
4.99 |
4.99 |
4.98 |
4.98 |
1,884 |
| 20/09/2024 |
4.99 |
4.99 |
4.99 |
4.99 |
10,557 |
| 19/09/2024 |
4.98 |
4.99 |
4.98 |
4.99 |
7,808 |
| 18/09/2024 |
4.94 |
4.99 |
4.9 |
4.99 |
15,638 |
| 17/09/2024 |
4.99 |
4.99 |
4.94 |
4.99 |
15,246 |
| 13/09/2024 |
4.93 |
4.98 |
4.91 |
4.98 |
7,970 |
| 12/09/2024 |
4.98 |
4.99 |
4.94 |
4.99 |
65,281 |
| 11/09/2024 |
4.92 |
4.99 |
4.92 |
4.99 |
84,031 |
| 10/09/2024 |
4.95 |
4.99 |
4.95 |
4.97 |
1,101 |
| 09/09/2024 |
4.99 |
4.99 |
4.93 |
4.99 |
59,174 |
| 06/09/2024 |
4.99 |
4.99 |
4.93 |
4.99 |
3,891 |
| 05/09/2024 |
4.98 |
4.99 |
4.92 |
4.99 |
41,395 |
| 04/09/2024 |
4.97 |
4.99 |
4.91 |
4.99 |
72,695 |
| 03/09/2024 |
4.99 |
4.99 |
4.97 |
4.97 |
1,037 |
| 02/09/2024 |
4.96 |
4.99 |
4.95 |
4.98 |
2,601 |
| 30/08/2024 |
4.99 |
5 |
4.95 |
4.99 |
129,817 |
| 29/08/2024 |
4.97 |
5 |
4.91 |
5 |
3,174,365 |
| 28/08/2024 |
4.81 |
4.97 |
4.7 |
4.96 |
126,178 |
| 27/08/2024 |
4.91 |
4.92 |
4.86 |
4.86 |
64,378 |
| 26/08/2024 |
4.91 |
4.99 |
4.91 |
4.99 |
80,009 |
| 23/08/2024 |
4.99 |
4.99 |
4.91 |
4.98 |
2,119 |
| 22/08/2024 |
4.99 |
5 |
4.9 |
5 |
17,222 |
| 21/08/2024 |
5 |
5 |
4.91 |
5 |
3,621 |
| 20/08/2024 |
4.96 |
5 |
4.93 |
5 |
106,549 |
| 19/08/2024 |
4.91 |
5 |
4.9 |
4.96 |
143,235 |
| 16/08/2024 |
4.98 |
4.99 |
4.93 |
4.99 |
3,609 |
| 15/08/2024 |
4.95 |
5 |
4.95 |
4.97 |
3,354 |
| 14/08/2024 |
4.97 |
4.97 |
4.9 |
4.96 |
2,763 |
| 13/08/2024 |
4.33 |
4.34 |
4.32 |
4.32 |
4,034 |
| 12/08/2024 |
4.34 |
4.34 |
4.17 |
4.33 |
6,421 |
| 09/08/2024 |
4.34 |
4.34 |
4.34 |
4.34 |
1,736 |
| 08/08/2024 |
4.28 |
4.34 |
4.28 |
4.34 |
2,566 |
| 07/08/2024 |
4.34 |
4.34 |
4.34 |
4.34 |
1,190 |
| 06/08/2024 |
4.31 |
4.42 |
4.28 |
4.42 |
17,741 |
| 05/08/2024 |
4.16 |
4.32 |
4.16 |
4.32 |
38,933 |
| 02/08/2024 |
4.25 |
4.32 |
4.24 |
4.24 |
12,289 |
| 01/08/2024 |
4.21 |
4.34 |
4.16 |
4.16 |
3,516,096 |
| 31/07/2024 |
4.33 |
4.33 |
4.25 |
4.29 |
122,788 |
| 30/07/2024 |
4.3 |
4.3 |
4.21 |
4.29 |
16,930 |
| 29/07/2024 |
4.32 |
4.34 |
4.16 |
4.22 |
77,308 |
| 26/07/2024 |
4.26 |
4.31 |
4.16 |
4.16 |
72,452 |
| 25/07/2024 |
4.31 |
4.34 |
4.31 |
4.34 |
11,038 |
| 24/07/2024 |
4.26 |
4.32 |
4.26 |
4.32 |
1,018 |
| 23/07/2024 |
4.34 |
4.34 |
4.25 |
4.25 |
17,072 |
| 22/07/2024 |
4.33 |
4.33 |
4.29 |
4.29 |
3,528 |
| 19/07/2024 |
4.33 |
4.34 |
4.33 |
4.34 |
4,363 |
| 18/07/2024 |
4.34 |
4.34 |
4.33 |
4.33 |
139,726 |
| 17/07/2024 |
4.34 |
4.34 |
4.28 |
4.34 |
101,032 |
| 16/07/2024 |
4.28 |
4.32 |
4.28 |
4.28 |
31,689 |
| 15/07/2024 |
4.26 |
4.34 |
4.26 |
4.27 |
59,341 |
| 12/07/2024 |
4.26 |
4.34 |
4.26 |
4.34 |
3,544 |
| 11/07/2024 |
4.29 |
4.34 |
4.25 |
4.34 |
1,978 |
| 10/07/2024 |
4.29 |
4.34 |
4.29 |
4.34 |
320,896 |
| 09/07/2024 |
4.29 |
4.34 |
4.27 |
4.34 |
365,235 |
| 08/07/2024 |
4.34 |
4.34 |
4.31 |
4.34 |
300,991 |
| 05/07/2024 |
4.34 |
4.34 |
4.32 |
4.34 |
194,562 |
| 04/07/2024 |
4.29 |
4.34 |
4.25 |
4.34 |
602,528 |
| 03/07/2024 |
4.33 |
4.34 |
4.32 |
4.34 |
1,001,701 |
| 02/07/2024 |
4.42 |
4.42 |
4.35 |
4.35 |
4,044 |
| 01/07/2024 |
4.33 |
4.42 |
4.33 |
4.41 |
8,852 |
| 28/06/2024 |
4.29 |
4.34 |
4.29 |
4.33 |
522,956 |
| 27/06/2024 |
4.33 |
4.4 |
4.29 |
4.29 |
58,598 |
| 26/06/2024 |
4.34 |
4.34 |
4.29 |
4.29 |
615,196 |
| 25/06/2024 |
4.33 |
4.34 |
4.32 |
4.34 |
603,520 |
| 24/06/2024 |
4.33 |
4.34 |
4.33 |
4.33 |
2,615 |
| 21/06/2024 |
4.34 |
4.39 |
4.25 |
4.25 |
45,194 |
| 20/06/2024 |
4.42 |
4.42 |
4.38 |
4.39 |
1,968,316 |
| 19/06/2024 |
4.4 |
4.42 |
4.4 |
4.4 |
328,796 |
| 18/06/2024 |
4.41 |
4.46 |
4.41 |
4.44 |
40,531 |
| 17/06/2024 |
4.23 |
4.42 |
4.14 |
4.42 |
122,225 |
| 14/06/2024 |
4.42 |
4.42 |
4.15 |
4.15 |
7,026 |
| 13/06/2024 |
4.34 |
4.34 |
4.33 |
4.33 |
16,714 |
| 12/06/2024 |
4.27 |
4.45 |
4.25 |
4.42 |
172,229 |
| 11/06/2024 |
4.39 |
4.39 |
4.25 |
4.26 |
9,773 |
| 10/06/2024 |
4.55 |
4.55 |
4.45 |
4.45 |
3,402 |
| 07/06/2024 |
4.68 |
4.68 |
4.56 |
4.56 |
5,073 |
| 06/06/2024 |
4.73 |
4.73 |
4.6 |
4.6 |
5,276 |
| 05/06/2024 |
4.68 |
4.68 |
4.67 |
4.67 |
29,844 |
| 04/06/2024 |
4.68 |
4.68 |
4.68 |
4.68 |
1,749 |
| 03/06/2024 |
4.88 |
4.88 |
4.68 |
4.68 |
3,277 |
| 31/05/2024 |
4.88 |
4.88 |
4.88 |
4.88 |
1,420 |
| 30/05/2024 |
4.88 |
4.88 |
4.88 |
4.88 |
22,805 |
| 29/05/2024 |
4.88 |
4.88 |
4.88 |
4.88 |
118,931 |
| 28/05/2024 |
4.89 |
4.89 |
4.89 |
4.89 |
538 |
| 27/05/2024 |
4.86 |
4.91 |
4.85 |
4.89 |
28,710 |
| 24/05/2024 |
4.88 |
4.88 |
4.87 |
4.88 |
22,501 |
| 23/05/2024 |
4.84 |
4.84 |
4.82 |
4.84 |
39,821 |
| 22/05/2024 |
4.69 |
4.79 |
4.69 |
4.75 |
6,215 |
| 21/05/2024 |
4.8 |
4.8 |
4.79 |
4.79 |
57,288 |
| 20/05/2024 |
4.96 |
4.96 |
4.73 |
4.79 |
27,781 |
| 17/05/2024 |
4.9 |
4.96 |
4.9 |
4.93 |
2,194 |
| 16/05/2024 |
4.9 |
4.96 |
4.89 |
4.89 |
9,679 |
| 15/05/2024 |
4.71 |
4.9 |
4.71 |
4.9 |
12,369 |
| 14/05/2024 |
4.72 |
4.72 |
4.71 |
4.71 |
3,201 |
| 13/05/2024 |
4.72 |
4.72 |
4.72 |
4.72 |
773 |
| 10/05/2024 |
4.76 |
4.76 |
4.65 |
4.73 |
119,570 |
| 09/05/2024 |
4.79 |
4.82 |
4.79 |
4.82 |
4,674 |
| 08/05/2024 |
4.8 |
4.87 |
4.77 |
4.79 |
9,885 |
| 07/05/2024 |
4.9 |
4.9 |
4.8 |
4.88 |
12,067 |
| 06/05/2024 |
4.75 |
4.77 |
4.73 |
4.77 |
1,378 |
| 03/05/2024 |
4.82 |
4.82 |
4.8 |
4.8 |
2,608 |
| 02/05/2024 |
4.86 |
4.98 |
4.81 |
4.82 |
44,438 |
| 30/04/2024 |
4.87 |
4.98 |
4.83 |
4.9 |
20,004 |
| 29/04/2024 |
4.98 |
4.98 |
4.98 |
4.98 |
321 |
| 26/04/2024 |
4.98 |
4.98 |
4.82 |
4.98 |
53,455 |
| 25/04/2024 |
4.83 |
4.99 |
4.81 |
4.99 |
185,581 |
| 24/04/2024 |
4.87 |
4.87 |
4.86 |
4.86 |
1,378 |
| 23/04/2024 |
4.82 |
4.84 |
4.81 |
4.84 |
8,124 |
| 22/04/2024 |
4.81 |
4.9 |
4.81 |
4.9 |
744 |
| 19/04/2024 |
4.9 |
4.91 |
4.9 |
4.9 |
1,056 |
| 18/04/2024 |
5.02 |
5.06 |
4.85 |
4.99 |
2,574 |
| 17/04/2024 |
5.02 |
5.02 |
5.02 |
5.02 |
637 |
| 16/04/2024 |
5 |
5.01 |
4.9 |
4.98 |
43,056 |
| 15/04/2024 |
4.96 |
5.01 |
4.85 |
5.01 |
23,705 |
| 12/04/2024 |
4.95 |
4.95 |
4.95 |
4.95 |
2,762 |
| 11/04/2024 |
4.93 |
4.98 |
4.93 |
4.96 |
99,062 |
| 10/04/2024 |
4.98 |
5.01 |
4.92 |
4.98 |
57,521 |
| 09/04/2024 |
4.95 |
5.01 |
4.92 |
4.98 |
52,502 |
| 08/04/2024 |
4.97 |
4.99 |
4.97 |
4.99 |
921 |
| 05/04/2024 |
4.99 |
5.02 |
4.99 |
5.01 |
13,026 |
| 04/04/2024 |
4.99 |
5.02 |
4.99 |
5.02 |
20,925 |
| 03/04/2024 |
5.02 |
5.02 |
4.94 |
5.02 |
28,938 |
| 02/04/2024 |
5.02 |
5.02 |
5.02 |
5.02 |
15,532 |
| 01/04/2024 |
4.92 |
5.03 |
4.92 |
5.02 |
22,671 |
| 27/03/2024 |
4.78 |
4.93 |
4.78 |
4.92 |
43,021 |
| 26/03/2024 |
4.76 |
4.85 |
4.72 |
4.72 |
3,690 |
| 25/03/2024 |
4.73 |
4.74 |
4.72 |
4.72 |
1,901 |
| 22/03/2024 |
4.73 |
4.73 |
4.71 |
4.73 |
9,561 |
| 21/03/2024 |
4.87 |
4.87 |
4.71 |
4.73 |
38,531 |
| 20/03/2024 |
4.81 |
4.81 |
4.81 |
4.81 |
5,550 |
| 19/03/2024 |
4.79 |
4.79 |
4.79 |
4.79 |
3,377 |
| 15/03/2024 |
4.86 |
4.86 |
4.71 |
4.79 |
127,687 |
| 14/03/2024 |
4.89 |
5.01 |
4.88 |
4.88 |
17,959 |
| 13/03/2024 |
4.88 |
4.88 |
4.71 |
4.79 |
225,649 |
| 12/03/2024 |
4.84 |
4.84 |
4.84 |
4.84 |
63,375 |
| 11/03/2024 |
4.91 |
4.91 |
4.86 |
4.86 |
1,331 |
| 08/03/2024 |
4.96 |
4.96 |
4.91 |
4.91 |
1,870 |
| 07/03/2024 |
4.88 |
4.95 |
4.84 |
4.85 |
21,526 |
| 06/03/2024 |
4.95 |
4.95 |
4.88 |
4.88 |
2,329 |
| 05/03/2024 |
4.97 |
4.97 |
4.95 |
4.95 |
30,784 |
| 04/03/2024 |
4.88 |
4.97 |
4.88 |
4.96 |
52,762 |
| 01/03/2024 |
4.97 |
4.97 |
4.88 |
4.88 |
60,843 |
| 29/02/2024 |
4.91 |
4.97 |
4.91 |
4.97 |
21,813 |
| 28/02/2024 |
4.97 |
4.97 |
4.96 |
4.96 |
51,275 |
| 27/02/2024 |
4.88 |
4.97 |
4.88 |
4.97 |
2,344 |
| 26/02/2024 |
4.88 |
4.9 |
4.88 |
4.88 |
39,145 |
| 23/02/2024 |
4.97 |
4.97 |
4.88 |
4.88 |
213,394 |
| 22/02/2024 |
4.97 |
4.97 |
4.97 |
4.97 |
1,523 |
| 21/02/2024 |
4.97 |
4.97 |
4.97 |
4.97 |
795 |
| 20/02/2024 |
4.97 |
4.97 |
4.96 |
4.97 |
1,401 |
| 19/02/2024 |
4.97 |
4.97 |
4.96 |
4.97 |
1,002,400 |
| 16/02/2024 |
4.97 |
4.97 |
4.97 |
4.97 |
214 |
| 15/02/2024 |
4.97 |
4.98 |
4.95 |
4.97 |
100,319 |
| 14/02/2024 |
4.95 |
4.97 |
4.95 |
4.97 |
713,137 |
| 13/02/2024 |
4.94 |
4.95 |
4.91 |
4.92 |
64,485 |
| 12/02/2024 |
4.75 |
5 |
4.75 |
4.94 |
99,850 |
| 09/02/2024 |
4.77 |
4.84 |
4.67 |
4.81 |
87,534 |
| 08/02/2024 |
4.62 |
4.79 |
4.62 |
4.78 |
491,258 |
| 07/02/2024 |
4.58 |
4.67 |
4.58 |
4.67 |
90,161 |
| 06/02/2024 |
4.54 |
4.54 |
4.53 |
4.54 |
55,488 |
| 02/02/2024 |
4.52 |
4.54 |
4.49 |
4.54 |
113,371 |
| 01/02/2024 |
4.53 |
4.54 |
4.49 |
4.49 |
104,409 |
| 31/01/2024 |
4.41 |
4.54 |
4.41 |
4.54 |
153,841 |
| 30/01/2024 |
4.54 |
4.54 |
4.41 |
4.52 |
151,616 |
| 29/01/2024 |
4.4 |
4.61 |
4.38 |
4.54 |
95,883 |
| 26/01/2024 |
4.22 |
4.54 |
4.22 |
4.5 |
3,786,412 |
| 25/01/2024 |
4.02 |
4.24 |
4.02 |
4.22 |
69,440 |
| 24/01/2024 |
4.11 |
4.11 |
4.02 |
4.02 |
5,014,583 |
| 23/01/2024 |
4.14 |
4.19 |
4.02 |
4.02 |
1,756,316 |
| 22/01/2024 |
4.24 |
4.26 |
4.02 |
4.06 |
1,311,515 |
| 19/01/2024 |
4.28 |
4.28 |
4.28 |
4.28 |
535 |
| 18/01/2024 |
4.11 |
4.28 |
4.11 |
4.28 |
10,913,236 |
| 17/01/2024 |
4.14 |
4.19 |
4.08 |
4.08 |
4,651 |
| 16/01/2024 |
4.11 |
4.14 |
4.11 |
4.14 |
1,128 |
| 15/01/2024 |
4.16 |
4.16 |
4.08 |
4.08 |
15,393 |
| 12/01/2024 |
4.2 |
4.2 |
4.11 |
4.16 |
32,371 |
| 11/01/2024 |
4.09 |
4.28 |
4.08 |
4.19 |
143,436 |
| 10/01/2024 |
4.24 |
4.28 |
4.22 |
4.22 |
21,286 |
| 09/01/2024 |
4.23 |
4.24 |
4.2 |
4.22 |
11,067 |
| 08/01/2024 |
4.28 |
4.28 |
4.23 |
4.24 |
2,773 |
| 05/01/2024 |
4.27 |
4.27 |
4.2 |
4.23 |
211,298 |
| 04/01/2024 |
4.28 |
4.28 |
4.24 |
4.25 |
18,085 |
| 03/01/2024 |
4.28 |
4.28 |
4.25 |
4.26 |
14,962 |
| 02/01/2024 |
4.37 |
4.37 |
4.26 |
4.27 |
18,962 |
| 29/12/2023 |
4.28 |
4.58 |
4.27 |
4.37 |
608,525 |
| 28/12/2023 |
4.24 |
4.28 |
4.24 |
4.28 |
176,394 |
| 27/12/2023 |
4.29 |
4.29 |
4.26 |
4.27 |
106,591 |
| 26/12/2023 |
4.35 |
4.35 |
4.32 |
4.32 |
2,718 |
| 22/12/2023 |
4.37 |
4.37 |
4.29 |
4.36 |
56,625 |
| 21/12/2023 |
4.45 |
4.45 |
4.37 |
4.37 |
348,676 |
| 20/12/2023 |
4.4 |
4.45 |
4.4 |
4.44 |
70,444 |
| 19/12/2023 |
4.37 |
4.53 |
4.37 |
4.45 |
186,239 |
| 18/12/2023 |
4.53 |
4.54 |
4.36 |
4.37 |
332,964 |
| 15/12/2023 |
4.44 |
4.54 |
4.44 |
4.54 |
373,618 |
| 14/12/2023 |
4.42 |
4.45 |
4.4 |
4.4 |
156,611 |
| 13/12/2023 |
4.54 |
4.54 |
4.28 |
4.42 |
155,130 |
| 11/12/2023 |
4.54 |
4.54 |
4.53 |
4.54 |
50,739 |
| 08/12/2023 |
4.45 |
4.53 |
4.45 |
4.53 |
78,675 |
| 07/12/2023 |
4.51 |
4.51 |
4.28 |
4.45 |
499,702 |
| 06/12/2023 |
4.5 |
4.51 |
4.5 |
4.51 |
136,577 |
| 05/12/2023 |
4.52 |
4.52 |
4.5 |
4.5 |
42,774 |
| 04/12/2023 |
4.53 |
4.53 |
4.49 |
4.53 |
91,101 |
| 01/12/2023 |
4.51 |
4.54 |
4.5 |
4.52 |
112,234 |
| 30/11/2023 |
4.5 |
4.54 |
4.2 |
4.51 |
2,640,029 |
| 29/11/2023 |
4.52 |
4.52 |
4.5 |
4.5 |
100,570 |
| 28/11/2023 |
4.49 |
4.52 |
4.49 |
4.52 |
58,482 |
| 27/11/2023 |
4.49 |
4.54 |
4.49 |
4.52 |
24,807 |
| 24/11/2023 |
4.54 |
4.54 |
4.52 |
4.52 |
123,985 |
| 23/11/2023 |
4.54 |
4.54 |
4.54 |
4.54 |
120,529 |
| 22/11/2023 |
4.56 |
4.56 |
4.54 |
4.55 |
64,339 |
| 21/11/2023 |
4.6 |
4.64 |
4.56 |
4.64 |
35,046 |
| 17/11/2023 |
4.65 |
4.65 |
4.65 |
4.65 |
11,213 |
| 16/11/2023 |
4.64 |
4.64 |
4.63 |
4.63 |
2,389 |
| 15/11/2023 |
4.65 |
4.68 |
4.57 |
4.65 |
42,288 |
| 14/11/2023 |
4.66 |
4.66 |
4.65 |
4.66 |
82,416 |
| 13/11/2023 |
4.67 |
4.67 |
4.57 |
4.66 |
68,441 |
| 10/11/2023 |
4.68 |
4.68 |
4.66 |
4.67 |
30,564 |
| 09/11/2023 |
4.72 |
4.72 |
4.66 |
4.68 |
24,358 |
| 08/11/2023 |
4.68 |
4.72 |
4.68 |
4.72 |
50,940 |
| 07/11/2023 |
4.71 |
4.72 |
4.69 |
4.69 |
44,270 |
| 06/11/2023 |
4.73 |
4.73 |
4.68 |
4.72 |
129,827 |
| 03/11/2023 |
4.73 |
4.73 |
4.73 |
4.73 |
79,626 |
| 01/11/2023 |
4.71 |
4.73 |
4.71 |
4.71 |
75,832 |
| 31/10/2023 |
4.68 |
4.73 |
4.68 |
4.73 |
55,895 |
| 30/10/2023 |
4.64 |
4.74 |
4.51 |
4.74 |
66,587 |
| 27/10/2023 |
4.6 |
4.6 |
4.6 |
4.6 |
33,447 |
| 26/10/2023 |
4.68 |
4.68 |
4.64 |
4.64 |
103,207 |
| 25/10/2023 |
4.71 |
4.72 |
4.68 |
4.72 |
1,448 |
| 24/10/2023 |
4.74 |
4.74 |
4.74 |
4.74 |
217 |
| 23/10/2023 |
4.74 |
4.74 |
4.74 |
4.74 |
2,616 |
| 20/10/2023 |
4.74 |
4.74 |
4.74 |
4.74 |
648 |
| 19/10/2023 |
4.75 |
4.76 |
4.75 |
4.76 |
23,943 |
| 18/10/2023 |
4.68 |
4.76 |
4.68 |
4.76 |
2,972 |
| 17/10/2023 |
4.68 |
4.77 |
4.68 |
4.77 |
206,734 |
| 16/10/2023 |
4.75 |
4.77 |
4.75 |
4.77 |
225,932 |
| 13/10/2023 |
4.76 |
4.76 |
4.76 |
4.76 |
200,244 |
| 12/10/2023 |
4.75 |
4.76 |
4.75 |
4.76 |
206,227 |
| 11/10/2023 |
4.7 |
4.77 |
4.7 |
4.77 |
179,683 |
| 10/10/2023 |
4.77 |
4.77 |
4.76 |
4.77 |
202,624 |
| 09/10/2023 |
4.68 |
4.77 |
4.68 |
4.77 |
149,774 |
| 06/10/2023 |
4.6 |
4.77 |
4.59 |
4.68 |
176,504 |
| 05/10/2023 |
4.36 |
4.68 |
4.36 |
4.68 |
138,562 |
| 04/10/2023 |
4.17 |
4.39 |
4.17 |
4.39 |
34,144 |
| 03/10/2023 |
4.55 |
4.55 |
4.16 |
4.17 |
1,199,659 |
| 02/10/2023 |
4.51 |
4.55 |
4.51 |
4.55 |
3,324 |
| 29/09/2023 |
4.6 |
4.6 |
4.6 |
4.6 |
339 |
| 28/09/2023 |
4.6 |
4.6 |
4.6 |
4.6 |
278 |
| 27/09/2023 |
4.61 |
4.61 |
4.56 |
4.6 |
7,145 |
| 26/09/2023 |
4.68 |
4.68 |
4.61 |
4.61 |
181,319 |
| 25/09/2023 |
4.67 |
4.68 |
4.67 |
4.68 |
193,879 |
| 22/09/2023 |
4.6 |
4.68 |
4.59 |
4.68 |
132,036 |
| 21/09/2023 |
4.58 |
4.68 |
4.57 |
4.68 |
180,724 |
| 20/09/2023 |
4.62 |
4.68 |
4.6 |
4.66 |
131,001 |
| 19/09/2023 |
4.62 |
4.65 |
4.6 |
4.64 |
96,868 |
| 18/09/2023 |
4.68 |
4.68 |
4.66 |
4.67 |
175,801 |
| 15/09/2023 |
4.68 |
4.68 |
4.68 |
4.68 |
205,696 |
| 14/09/2023 |
4.6 |
4.68 |
4.58 |
4.67 |
91,285 |
| 13/09/2023 |
4.55 |
4.67 |
4.55 |
4.67 |
101,091 |
| 12/09/2023 |
4.67 |
4.68 |
4.54 |
4.55 |
104,619 |
| 11/09/2023 |
4.68 |
4.68 |
4.67 |
4.67 |
96,256 |
| 08/09/2023 |
4.68 |
4.68 |
4.68 |
4.68 |
101,836 |
| 07/09/2023 |
4.65 |
4.68 |
4.65 |
4.68 |
90,558 |
| 06/09/2023 |
4.65 |
4.68 |
4.65 |
4.68 |
79,370 |
| 05/09/2023 |
4.65 |
4.65 |
4.64 |
4.65 |
85,200 |
| 04/09/2023 |
4.68 |
4.68 |
4.62 |
4.65 |
68,672 |
| 01/09/2023 |
4.68 |
4.68 |
4.68 |
4.68 |
2,397 |
| 31/08/2023 |
4.68 |
4.84 |
4.67 |
4.84 |
47,956 |
| 30/08/2023 |
4.73 |
4.77 |
4.63 |
4.73 |
56,511 |
| 29/08/2023 |
4.73 |
4.73 |
4.73 |
4.73 |
34,723 |
| 28/08/2023 |
4.79 |
4.79 |
4.69 |
4.77 |
2,336 |
| 25/08/2023 |
4.81 |
4.84 |
4.8 |
4.8 |
9,547 |
| 24/08/2023 |
4.81 |
4.84 |
4.81 |
4.84 |
2,311 |
| 23/08/2023 |
4.85 |
4.85 |
4.76 |
4.76 |
15,191 |
| 22/08/2023 |
4.84 |
4.87 |
4.84 |
4.87 |
1,744 |
| 21/08/2023 |
5.75 |
5.75 |
5.75 |
5.75 |
202 |
| 18/08/2023 |
4.83 |
4.87 |
4.83 |
4.87 |
30,730 |
| 17/08/2023 |
4.87 |
4.88 |
4.85 |
4.88 |
65,615 |
| 16/08/2023 |
4.76 |
4.85 |
4.75 |
4.85 |
73,818 |
| 15/08/2023 |
4.83 |
4.84 |
4.76 |
4.76 |
91,149 |
| 14/08/2023 |
4.75 |
4.86 |
4.75 |
4.8 |
17,948 |
| 11/08/2023 |
4.87 |
4.88 |
4.76 |
4.76 |
6,621 |
| 10/08/2023 |
4.86 |
4.88 |
4.86 |
4.88 |
22,900 |
| 09/08/2023 |
4.83 |
4.9 |
4.76 |
4.86 |
40,520 |
| 08/08/2023 |
4.88 |
4.88 |
4.83 |
4.83 |
7,675 |
| 07/08/2023 |
4.88 |
4.89 |
4.81 |
4.88 |
132,824 |
| 04/08/2023 |
4.91 |
4.91 |
4.83 |
4.9 |
73,686 |
| 03/08/2023 |
4.87 |
4.91 |
4.87 |
4.91 |
5,238 |
| 02/08/2023 |
4.83 |
4.91 |
4.82 |
4.87 |
17,588 |
| 01/08/2023 |
4.9 |
4.91 |
4.83 |
4.83 |
25,611 |
| 31/07/2023 |
4.87 |
4.9 |
4.83 |
4.9 |
31,188 |
| 28/07/2023 |
4.78 |
4.88 |
4.78 |
4.88 |
4,167 |
| 27/07/2023 |
4.81 |
4.92 |
4.76 |
4.87 |
56,439 |
| 26/07/2023 |
4.83 |
4.88 |
4.79 |
4.84 |
6,546 |
| 25/07/2023 |
4.85 |
4.92 |
4.85 |
4.9 |
3,586 |
| 24/07/2023 |
4.86 |
4.92 |
4.85 |
4.92 |
11,279 |
| 21/07/2023 |
4.86 |
4.86 |
4.86 |
4.86 |
8,519 |
| 20/07/2023 |
4.85 |
4.86 |
4.85 |
4.86 |
4,964 |
| 19/07/2023 |
4.92 |
4.93 |
4.87 |
4.92 |
16,342 |
| 18/07/2023 |
4.92 |
4.92 |
4.92 |
4.92 |
67,383 |
| 17/07/2023 |
4.91 |
4.92 |
4.88 |
4.92 |
72,144 |
| 14/07/2023 |
4.9 |
4.92 |
4.81 |
4.82 |
1,092,819 |
| 13/07/2023 |
4.9 |
4.92 |
4.85 |
4.92 |
94,866 |
| 12/07/2023 |
4.85 |
4.92 |
4.85 |
4.92 |
17,873 |
| 11/07/2023 |
4.87 |
4.93 |
4.86 |
4.92 |
166,823 |
| 10/07/2023 |
4.87 |
4.92 |
4.87 |
4.92 |
79,302 |
| 07/07/2023 |
4.91 |
4.92 |
4.82 |
4.91 |
119,833 |
| 06/07/2023 |
4.88 |
4.92 |
4.88 |
4.92 |
39,228 |
| 05/07/2023 |
4.9 |
4.92 |
4.86 |
4.91 |
68,327 |
| 04/07/2023 |
4.9 |
4.92 |
4.87 |
4.92 |
109,882 |
| 03/07/2023 |
4.84 |
4.92 |
4.71 |
4.92 |
233,585 |
| 30/06/2023 |
4.85 |
4.92 |
4.83 |
4.86 |
14,091 |
| 29/06/2023 |
4.87 |
4.92 |
4.71 |
4.84 |
47,991 |
| 28/06/2023 |
4.82 |
4.87 |
4.82 |
4.87 |
1,097 |
| 27/06/2023 |
4.76 |
4.77 |
4.75 |
4.76 |
4,716 |
| 26/06/2023 |
4.87 |
4.91 |
4.7 |
4.76 |
25,896 |
| 23/06/2023 |
4.81 |
4.87 |
4.81 |
4.87 |
24,047 |
| 22/06/2023 |
4.9 |
4.9 |
4.58 |
4.66 |
127,398 |
| 21/06/2023 |
4.92 |
4.92 |
4.66 |
4.92 |
829,500 |
| 20/06/2023 |
4.93 |
4.93 |
4.91 |
4.91 |
810 |
| 19/06/2023 |
4.93 |
4.96 |
4.83 |
4.96 |
966,675 |
| 16/06/2023 |
4.98 |
4.99 |
4.93 |
4.93 |
7,632 |
| 15/06/2023 |
5.04 |
5.04 |
5 |
5 |
2,511 |
| 14/06/2023 |
5.01 |
5.01 |
5 |
5 |
921 |
| 13/06/2023 |
4.97 |
5.01 |
4.96 |
5.01 |
25,549 |
| 12/06/2023 |
5.02 |
5.02 |
4.91 |
4.97 |
26,294 |
| 09/06/2023 |
5 |
5.01 |
5 |
5.01 |
714 |
| 08/06/2023 |
5.04 |
5.07 |
5 |
5 |
29,952 |
| 07/06/2023 |
5.02 |
5.08 |
5.02 |
5.02 |
72,276 |
| 06/06/2023 |
5.02 |
5.02 |
5.02 |
5.02 |
649 |
| 05/06/2023 |
4.92 |
5.02 |
4.92 |
5.02 |
3,300 |
| 02/06/2023 |
5.04 |
5.04 |
4.92 |
4.92 |
2,192 |
| 01/06/2023 |
4.92 |
5.04 |
4.92 |
4.97 |
19,658 |
| 31/05/2023 |
5 |
5.04 |
4.92 |
5 |
174,066 |
| 30/05/2023 |
4.86 |
4.92 |
4.86 |
4.92 |
54,111 |
| 29/05/2023 |
5.09 |
5.09 |
4.83 |
4.83 |
3,027 |
| 26/05/2023 |
4.82 |
5.07 |
4.82 |
5.04 |
17,315 |
| 25/05/2023 |
4.88 |
4.92 |
4.8 |
4.82 |
123,327 |
| 24/05/2023 |
4.88 |
4.88 |
4.65 |
4.81 |
75,824 |
| 23/05/2023 |
4.66 |
4.84 |
4.62 |
4.84 |
32,286 |
| 22/05/2023 |
4.62 |
4.63 |
4.62 |
4.62 |
2,063 |
| 19/05/2023 |
4.61 |
4.72 |
4.55 |
4.55 |
122,491 |
| 18/05/2023 |
4.8 |
4.8 |
4.63 |
4.63 |
29,172 |
| 17/05/2023 |
4.67 |
4.8 |
4.67 |
4.8 |
8,518 |
| 16/05/2023 |
4.76 |
4.76 |
4.59 |
4.59 |
83,915 |
| 15/05/2023 |
4.74 |
4.76 |
4.63 |
4.64 |
20,404 |
| 12/05/2023 |
4.71 |
4.71 |
4.63 |
4.69 |
26,571 |
| 11/05/2023 |
4.75 |
4.76 |
4.75 |
4.75 |
3,221 |
| 10/05/2023 |
4.76 |
4.82 |
4.76 |
4.76 |
31,528 |
| 09/05/2023 |
4.8 |
4.8 |
4.7 |
4.79 |
3,798 |
| 08/05/2023 |
4.92 |
4.92 |
4.84 |
4.85 |
2,822 |
| 05/05/2023 |
4.63 |
4.88 |
4.63 |
4.86 |
38,093 |
| 04/05/2023 |
4.64 |
4.71 |
4.55 |
4.71 |
47,960 |
| 03/05/2023 |
4.76 |
4.76 |
4.71 |
4.73 |
3,627 |
| 02/05/2023 |
4.81 |
4.81 |
4.76 |
4.76 |
4,822 |
| 28/04/2023 |
4.87 |
4.87 |
4.82 |
4.82 |
1,387 |
| 27/04/2023 |
4.76 |
4.8 |
4.71 |
4.8 |
19,245 |
| 26/04/2023 |
4.77 |
4.8 |
4.76 |
4.76 |
27,586 |
| 25/04/2023 |
4.79 |
4.8 |
4.71 |
4.8 |
35,016 |
| 24/04/2023 |
4.87 |
4.87 |
4.78 |
4.8 |
2,075 |
| 21/04/2023 |
4.88 |
4.88 |
4.87 |
4.87 |
1,210 |
| 20/04/2023 |
4.87 |
4.97 |
4.71 |
4.88 |
45,039 |
| 19/04/2023 |
4.92 |
4.92 |
4.88 |
4.88 |
17,856 |
| 18/04/2023 |
5.01 |
5.01 |
4.92 |
4.92 |
7,500 |
| 17/04/2023 |
5.02 |
5.07 |
4.98 |
5.01 |
20,386 |
| 14/04/2023 |
5.02 |
5.02 |
4.93 |
4.96 |
4,676 |
| 13/04/2023 |
4.93 |
4.93 |
4.92 |
4.92 |
13,571 |
| 12/04/2023 |
4.96 |
4.97 |
4.87 |
4.93 |
8,232 |
| 11/04/2023 |
5.01 |
5.07 |
4.89 |
4.97 |
9,659 |
| 10/04/2023 |
5.08 |
5.08 |
4.99 |
4.99 |
5,991 |
| 05/04/2023 |
5.08 |
5.08 |
5.08 |
5.08 |
1,270 |
| 04/04/2023 |
5.03 |
5.03 |
4.92 |
5.01 |
10,208 |
| 03/04/2023 |
5.05 |
5.05 |
5.03 |
5.05 |
2,124 |
| 31/03/2023 |
5.05 |
5.05 |
5.03 |
5.03 |
5,266 |
| 30/03/2023 |
5.13 |
5.13 |
5.03 |
5.1 |
8,156 |
| 29/03/2023 |
5.09 |
5.22 |
5.05 |
5.2 |
41,322 |
| 28/03/2023 |
5.09 |
5.09 |
5.06 |
5.06 |
2,060 |
| 27/03/2023 |
5.14 |
5.16 |
5.05 |
5.06 |
7,532 |
| 24/03/2023 |
5.13 |
5.17 |
5.13 |
5.14 |
1,395 |
| 23/03/2023 |
5.1 |
5.17 |
5.1 |
5.13 |
3,477 |
| 22/03/2023 |
5.14 |
5.14 |
5.06 |
5.1 |
10,168 |
| 21/03/2023 |
5.25 |
5.25 |
5.14 |
5.14 |
4,692 |
| 17/03/2023 |
5.37 |
5.37 |
5.14 |
5.15 |
8,024 |
| 16/03/2023 |
5.38 |
5.38 |
5.38 |
5.38 |
1,031 |
| 15/03/2023 |
5.42 |
5.42 |
5.39 |
5.39 |
987 |
| 14/03/2023 |
5.38 |
5.52 |
5.37 |
5.37 |
2,648 |
| 13/03/2023 |
5.35 |
5.35 |
5.25 |
5.25 |
2,009 |
| 10/03/2023 |
5.36 |
5.43 |
5.35 |
5.35 |
3,846 |
| 09/03/2023 |
5.41 |
5.41 |
5.35 |
5.36 |
3,073 |
| 08/03/2023 |
5.43 |
5.43 |
5.35 |
5.35 |
5,168 |
| 07/03/2023 |
5.35 |
5.43 |
5.34 |
5.43 |
10,206 |
| 06/03/2023 |
5.43 |
5.43 |
5.35 |
5.35 |
4,209 |
| 03/03/2023 |
5.47 |
5.52 |
5.39 |
5.39 |
21,199 |
| 02/03/2023 |
5.43 |
5.5 |
5.43 |
5.5 |
2,244 |
| 01/03/2023 |
5.51 |
5.51 |
5.43 |
5.44 |
16,775 |
| 28/02/2023 |
5.52 |
5.52 |
5.48 |
5.48 |
2,631 |
| 27/02/2023 |
5.47 |
5.47 |
5.47 |
5.47 |
9,139 |
| 24/02/2023 |
5.38 |
5.52 |
5.38 |
5.52 |
12,572 |
| 23/02/2023 |
5.24 |
5.42 |
5.24 |
5.41 |
3,603 |
| 22/02/2023 |
5.39 |
5.39 |
5.34 |
5.34 |
3,825 |
| 21/02/2023 |
5.47 |
5.47 |
5.31 |
5.34 |
6,315 |
| 20/02/2023 |
5.39 |
5.5 |
5.35 |
5.47 |
29,485 |
| 17/02/2023 |
5.33 |
5.39 |
5.22 |
5.39 |
3,943 |
| 16/02/2023 |
5.47 |
5.47 |
5.1 |
5.27 |
56,425 |
| 15/02/2023 |
5.46 |
5.48 |
5.45 |
5.48 |
15,651 |
| 14/02/2023 |
5.37 |
5.5 |
5.33 |
5.35 |
10,517,064 |
| 13/02/2023 |
5.45 |
5.45 |
5.27 |
5.37 |
69,610 |
| 10/02/2023 |
5.43 |
5.51 |
5.22 |
5.42 |
175,242 |
| 09/02/2023 |
5.1 |
5.47 |
5.02 |
5.43 |
8,258,582 |
| 08/02/2023 |
5.23 |
5.23 |
5.02 |
5.17 |
40,266 |
| 07/02/2023 |
4.9 |
5.43 |
4.9 |
5.35 |
2,945,130 |
| 03/02/2023 |
4.93 |
4.97 |
4.92 |
4.97 |
8,476 |
| 02/02/2023 |
4.99 |
4.99 |
4.93 |
4.95 |
6,287 |
| 01/02/2023 |
5.01 |
5.02 |
4.96 |
5.01 |
5,909 |
| 31/01/2023 |
5.05 |
5.16 |
5.01 |
5.01 |
3,696 |
| 30/01/2023 |
5.06 |
5.15 |
5.01 |
5.05 |
18,984 |
| 27/01/2023 |
5.05 |
5.44 |
4.85 |
5.04 |
12,051,431 |
| 26/01/2023 |
5.23 |
5.23 |
4.94 |
5.09 |
183,793 |
| 25/01/2023 |
4.97 |
5.22 |
4.88 |
5.21 |
8,897,912 |
| 24/01/2023 |
5.02 |
5.03 |
4.89 |
4.93 |
47,118 |
| 23/01/2023 |
5.12 |
5.12 |
5.03 |
5.03 |
2,728 |
| 20/01/2023 |
5 |
5.03 |
4.76 |
5.03 |
60,230 |
| 19/01/2023 |
4.99 |
5 |
4.94 |
5 |
5,275 |
| 18/01/2023 |
5 |
5.01 |
4.93 |
4.99 |
24,808 |
| 17/01/2023 |
4.93 |
5 |
4.76 |
5 |
17,243 |
| 16/01/2023 |
4.88 |
4.99 |
4.85 |
4.96 |
12,865 |
| 13/01/2023 |
5.01 |
5.01 |
4.87 |
4.88 |
23,753 |
| 12/01/2023 |
5.07 |
5.07 |
4.99 |
5.01 |
46,340 |
| 11/01/2023 |
5.03 |
5.07 |
5 |
5.04 |
2,805 |
| 10/01/2023 |
5.06 |
5.06 |
5.01 |
5.03 |
3,282 |
| 09/01/2023 |
4.98 |
5.06 |
4.93 |
5.03 |
59,530 |
| 06/01/2023 |
4.98 |
4.98 |
4.96 |
4.98 |
24,956 |
| 05/01/2023 |
4.93 |
4.97 |
4.93 |
4.97 |
18,400 |
| 04/01/2023 |
4.91 |
4.93 |
4.6 |
4.93 |
1,302,887 |
| 03/01/2023 |
4.85 |
4.96 |
4.82 |
4.95 |
18,847 |
| 02/01/2023 |
4.93 |
4.97 |
4.92 |
4.92 |
9,140 |
| 30/12/2022 |
4.9 |
4.91 |
4.89 |
4.91 |
15,174 |
| 29/12/2022 |
4.6 |
4.89 |
4.6 |
4.88 |
108,940 |
| 28/12/2022 |
4.3 |
4.6 |
4.1 |
4.51 |
124,357 |
| 27/12/2022 |
4.68 |
4.68 |
4.23 |
4.34 |
38,891 |
| 26/12/2022 |
4.82 |
4.82 |
4.71 |
4.72 |
44,445 |
| 23/12/2022 |
4.85 |
4.95 |
4.83 |
4.83 |
11,045 |
| 22/12/2022 |
5.11 |
5.11 |
4.6 |
4.85 |
50,867 |
| 21/12/2022 |
5.22 |
5.37 |
5.11 |
5.16 |
101,923 |
| 20/12/2022 |
5.14 |
5.3 |
5.01 |
5.27 |
520,305 |
| 19/12/2022 |
4.38 |
5.18 |
4.38 |
4.97 |
688,446 |
| 16/12/2022 |
3.94 |
4.41 |
3.94 |
4.35 |
144,649 |
| 15/12/2022 |
3.94 |
3.99 |
3.93 |
3.93 |
112,876 |
| 14/12/2022 |
3.73 |
3.94 |
3.73 |
3.93 |
501,986 |
| 13/12/2022 |
3.78 |
3.79 |
3.75 |
3.79 |
31,838 |
| 09/12/2022 |
3.59 |
3.79 |
3.59 |
3.78 |
2,955,423 |
| 08/12/2022 |
3.41 |
3.56 |
3.41 |
3.51 |
12,470 |
| 07/12/2022 |
3.39 |
3.44 |
3.39 |
3.4 |
5,914 |
| 06/12/2022 |
3.36 |
3.41 |
3.36 |
3.38 |
318,381 |
| 05/12/2022 |
3.34 |
3.38 |
3.33 |
3.34 |
50,759 |
| 02/12/2022 |
3.34 |
3.38 |
3.33 |
3.33 |
336,596 |
| 01/12/2022 |
3.34 |
3.34 |
3.34 |
3.34 |
3,330 |
| 30/11/2022 |
3.29 |
3.59 |
3.29 |
3.3 |
187,191 |
| 29/11/2022 |
3.19 |
3.3 |
3.09 |
3.29 |
1,825,273 |
| 28/11/2022 |
3.19 |
3.21 |
3.18 |
3.19 |
165,447 |
| 25/11/2022 |
3.13 |
3.19 |
3.09 |
3.19 |
18,819 |
| 24/11/2022 |
3.18 |
3.18 |
3.1 |
3.13 |
4,577 |
| 23/11/2022 |
3.09 |
3.18 |
3.09 |
3.18 |
2,860 |
| 22/11/2022 |
3.17 |
3.18 |
3.03 |
3.06 |
29,240 |
| 18/11/2022 |
3.18 |
3.18 |
3.15 |
3.18 |
1,926 |
| 17/11/2022 |
3.18 |
3.18 |
3.13 |
3.16 |
14,619 |
| 16/11/2022 |
3.14 |
3.17 |
3.1 |
3.14 |
7,519 |
| 15/11/2022 |
3.16 |
3.18 |
3.15 |
3.17 |
44,602 |
| 14/11/2022 |
3.16 |
3.18 |
3.16 |
3.16 |
5,005 |
| 11/11/2022 |
3.01 |
3.18 |
3.01 |
3.18 |
155,059 |
| 10/11/2022 |
3.06 |
3.06 |
3.01 |
3.01 |
35,456 |
| 09/11/2022 |
3.04 |
3.05 |
3.03 |
3.03 |
18,917 |
| 08/11/2022 |
3.01 |
3.06 |
2.96 |
3.01 |
46,986 |
| 07/11/2022 |
2.93 |
3.01 |
2.92 |
2.96 |
18,836 |
| 04/11/2022 |
2.92 |
2.94 |
2.92 |
2.93 |
9,001 |
| 03/11/2022 |
2.89 |
2.93 |
2.89 |
2.93 |
219,714 |
| 01/11/2022 |
2.89 |
2.89 |
2.89 |
2.89 |
22,547 |
| 31/10/2022 |
3.01 |
3.01 |
2.89 |
2.89 |
14,511 |
| 28/10/2022 |
3.01 |
3.01 |
3.01 |
3.01 |
3,845 |
| 27/10/2022 |
3.06 |
3.06 |
2.97 |
3.01 |
37,786 |
| 26/10/2022 |
3.02 |
3.03 |
3.02 |
3.03 |
18,147 |
| 25/10/2022 |
2.92 |
3.08 |
2.92 |
3.01 |
20,396 |
| 24/10/2022 |
2.9 |
2.9 |
2.87 |
2.9 |
29,143 |
| 21/10/2022 |
2.91 |
2.91 |
2.89 |
2.9 |
35,134 |
| 20/10/2022 |
2.91 |
2.91 |
2.9 |
2.91 |
1,476 |
| 19/10/2022 |
2.91 |
2.91 |
2.89 |
2.9 |
13,890 |
| 18/10/2022 |
2.9 |
2.9 |
2.9 |
2.9 |
3,162 |
| 17/10/2022 |
2.89 |
2.9 |
2.89 |
2.9 |
32,212 |
| 14/10/2022 |
2.88 |
2.9 |
2.88 |
2.89 |
8,200 |
| 13/10/2022 |
2.88 |
2.88 |
2.86 |
2.88 |
12,435 |
| 12/10/2022 |
3.49 |
3.49 |
3.49 |
3.49 |
354 |
| 11/10/2022 |
2.88 |
2.88 |
2.77 |
2.88 |
12,959 |
| 10/10/2022 |
2.88 |
2.88 |
2.88 |
2.88 |
1,232 |
| 07/10/2022 |
2.92 |
2.92 |
2.87 |
2.87 |
9,641 |
| 06/10/2022 |
2.89 |
2.89 |
2.87 |
2.87 |
7,970 |
| 05/10/2022 |
2.96 |
2.96 |
2.87 |
2.87 |
17,546 |
| 04/10/2022 |
2.93 |
2.93 |
2.88 |
2.88 |
3,540 |
| 03/10/2022 |
2.93 |
2.96 |
2.92 |
2.93 |
127,327 |
| 30/09/2022 |
2.89 |
2.89 |
2.89 |
2.89 |
579 |
| 29/09/2022 |
2.87 |
2.89 |
2.87 |
2.89 |
90,097 |
| 28/09/2022 |
2.89 |
2.89 |
2.88 |
2.89 |
7,261 |
| 27/09/2022 |
2.89 |
2.89 |
2.88 |
2.88 |
814 |
| 26/09/2022 |
2.88 |
2.89 |
2.87 |
2.89 |
10,855 |
| 23/09/2022 |
2.88 |
2.89 |
2.88 |
2.88 |
2,068 |
| 22/09/2022 |
2.87 |
2.9 |
2.87 |
2.88 |
9,129 |
| 21/09/2022 |
2.89 |
2.97 |
2.85 |
2.89 |
53,088 |
| 20/09/2022 |
2.87 |
2.87 |
2.87 |
2.87 |
1,202 |
| 19/09/2022 |
2.9 |
2.92 |
2.89 |
2.92 |
14,213 |
| 15/09/2022 |
2.89 |
2.92 |
2.83 |
2.89 |
12,440 |
| 14/09/2022 |
2.92 |
2.94 |
2.83 |
2.93 |
5,374 |
| 13/09/2022 |
2.92 |
2.92 |
2.88 |
2.92 |
5,817 |
| 12/09/2022 |
2.92 |
2.92 |
2.91 |
2.92 |
6,584 |
| 09/09/2022 |
2.89 |
2.92 |
2.81 |
2.92 |
7,888 |
| 08/09/2022 |
2.88 |
2.92 |
2.87 |
2.89 |
6,742 |
| 07/09/2022 |
2.85 |
2.94 |
2.64 |
2.89 |
18,947 |
| 06/09/2022 |
2.89 |
2.89 |
2.89 |
2.89 |
710 |
| 05/09/2022 |
2.78 |
2.94 |
2.78 |
2.92 |
4,817 |
| 02/09/2022 |
2.88 |
2.88 |
2.71 |
2.73 |
175,718 |
| 01/09/2022 |
2.82 |
2.9 |
2.81 |
2.89 |
24,124 |
| 31/08/2022 |
2.77 |
2.89 |
2.73 |
2.81 |
9,243 |
| 30/08/2022 |
2.87 |
2.87 |
2.77 |
2.77 |
7,222 |
| 29/08/2022 |
2.88 |
2.89 |
2.82 |
2.82 |
42,291 |
| 26/08/2022 |
2.94 |
2.94 |
2.85 |
2.85 |
45,273 |
| 25/08/2022 |
2.97 |
2.97 |
2.94 |
2.94 |
10,417 |
| 24/08/2022 |
2.97 |
2.97 |
2.97 |
2.97 |
1,951 |
| 23/08/2022 |
3.01 |
3.01 |
2.97 |
2.98 |
31,621 |
| 22/08/2022 |
3 |
3 |
3 |
3 |
2,413 |
| 19/08/2022 |
2.97 |
3.06 |
2.97 |
2.97 |
11,767 |
| 18/08/2022 |
3.02 |
3.06 |
3.02 |
3.06 |
69,601 |
| 17/08/2022 |
3.03 |
3.03 |
2.97 |
3.02 |
7,764 |
| 16/08/2022 |
3.05 |
3.05 |
3.04 |
3.04 |
913 |
| 15/08/2022 |
3.05 |
3.05 |
2.97 |
3.05 |
6,025 |
| 12/08/2022 |
3.04 |
3.05 |
3.02 |
3.05 |
14,583 |
| 11/08/2022 |
3.06 |
3.06 |
3.04 |
3.04 |
4,279 |
| 10/08/2022 |
3.06 |
3.06 |
3.04 |
3.05 |
2,378 |
| 09/08/2022 |
3.06 |
3.06 |
2.97 |
3.06 |
12,174 |
| 08/08/2022 |
3.04 |
3.06 |
3.04 |
3.06 |
28,369 |
| 05/08/2022 |
3.06 |
3.06 |
3.04 |
3.04 |
29,092 |
| 04/08/2022 |
3.03 |
3.06 |
3.03 |
3.03 |
7,038 |
| 03/08/2022 |
3.03 |
3.03 |
3.02 |
3.03 |
3,879 |
| 02/08/2022 |
3.04 |
3.04 |
3.04 |
3.04 |
2,097 |
| 01/08/2022 |
3.06 |
3.06 |
3.04 |
3.04 |
3,098 |
| 29/07/2022 |
3.06 |
3.06 |
3.05 |
3.06 |
1,335 |
| 28/07/2022 |
3.05 |
3.15 |
3.05 |
3.06 |
83,968 |
| 27/07/2022 |
3.05 |
3.06 |
3.05 |
3.06 |
41,485 |
| 26/07/2022 |
3.14 |
3.14 |
3.06 |
3.06 |
27,554 |
| 25/07/2022 |
3.11 |
3.13 |
3.11 |
3.13 |
4,605 |
| 22/07/2022 |
3.14 |
3.14 |
3.06 |
3.13 |
4,835 |
| 21/07/2022 |
3.12 |
3.18 |
3.05 |
3.12 |
21,912 |
| 20/07/2022 |
3.08 |
3.12 |
3.08 |
3.12 |
11,954 |
| 19/07/2022 |
3.13 |
3.18 |
3.06 |
3.12 |
150,390 |
| 18/07/2022 |
3.09 |
3.13 |
3.09 |
3.13 |
10,168 |
| 15/07/2022 |
3.06 |
3.14 |
3.06 |
3.1 |
7,797 |
| 14/07/2022 |
3.01 |
3.13 |
2.96 |
3.13 |
7,495 |
| 13/07/2022 |
3.09 |
3.09 |
3.01 |
3.09 |
29,988 |
| 12/07/2022 |
3.09 |
3.09 |
2.97 |
3.09 |
3,778 |
| 11/07/2022 |
2.97 |
3.1 |
2.97 |
3.09 |
11,455 |
| 08/07/2022 |
3.05 |
3.05 |
3.05 |
3.05 |
1,446 |
| 07/07/2022 |
2.97 |
3.06 |
2.97 |
3.06 |
327,481 |
| 06/07/2022 |
2.97 |
2.97 |
2.97 |
2.97 |
18,907 |
| 05/07/2022 |
3.04 |
3.04 |
2.96 |
2.97 |
135,583 |
| 04/07/2022 |
3.02 |
3.05 |
3.02 |
3.05 |
1,260 |
| 01/07/2022 |
3.04 |
3.05 |
3.01 |
3.01 |
97,777 |
| 30/06/2022 |
3.06 |
3.06 |
2.99 |
3.03 |
8,489 |
| 29/06/2022 |
3.01 |
3.06 |
3.01 |
3.05 |
74,906 |
| 28/06/2022 |
2.93 |
3.06 |
2.92 |
3.01 |
87,785 |
| 27/06/2022 |
3.06 |
3.06 |
2.94 |
3.01 |
503,444 |
| 24/06/2022 |
3.04 |
3.06 |
2.97 |
3.06 |
11,531 |
| 23/06/2022 |
3.05 |
3.05 |
3.03 |
3.04 |
1,315 |
| 22/06/2022 |
3.06 |
3.06 |
2.97 |
3.05 |
20,226 |
| 21/06/2022 |
3.01 |
3.06 |
2.97 |
3.06 |
15,156 |
| 20/06/2022 |
2.93 |
3.04 |
2.83 |
3.01 |
31,273 |
| 17/06/2022 |
3.05 |
3.06 |
2.93 |
2.99 |
50,699 |
| 16/06/2022 |
2.97 |
3.06 |
2.97 |
3.06 |
22,314 |
| 15/06/2022 |
2.95 |
3.01 |
2.95 |
3.01 |
9,655 |
| 14/06/2022 |
|