ChinaAMC CSI 300 Index Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07373  2020-07-27  2023-02-20  2023-04-17
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-04-14 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 5.860 - - - - 0 - 0.00%
2023-02-20 0 5.860 - 5.935 5.855 5.935 8,700 51,204 5.8855 5.860 - 5.935 5.855 5.935 8,700 5.8855 -3.30%
2023-02-17 0 6.060 - - 5.930 6.060 6,900 41,713 6.0454 6.060 - - 5.930 6.060 6,900 6.0454 2.89%
2023-02-16 0 5.890 5.850 5.950 5.825 5.825 3,000 17,475 5.8250 5.890 5.850 5.950 5.825 5.825 3,000 5.8250 0.77%
2023-02-15 0 5.845 - 5.950 - - 0 0 - 5.845 - 5.950 - - 0 - 0.78%
2023-02-14 0 5.800 - 5.950 5.800 5.800 2,000 11,600 5.8000 5.800 - 5.950 5.800 5.800 2,000 5.8000 -0.43%
2023-02-13 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - 0.00%
2023-02-10 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - 0.09%
2023-02-09 0 5.820 - 5.950 - - 0 0 - 5.820 - 5.950 - - 0 - -1.02%
2023-02-08 0 5.880 - 5.950 - - 0 0 - 5.880 - 5.950 - - 0 - 0.00%
2023-02-07 0 5.880 - 5.950 - - 0 0 - 5.880 - 5.950 - - 0 - -0.59%
2023-02-06 0 5.915 5.855 5.950 5.850 5.915 10,100 59,220 5.8634 5.915 5.855 5.950 5.850 5.915 10,100 5.8634 2.42%
2023-02-03 0 5.775 - 5.850 5.710 5.780 15,300 87,798 5.7384 5.775 - 5.850 5.710 5.780 15,300 5.7384 1.14%
2023-02-02 0 5.710 - 5.770 - - 0 0 - 5.710 - 5.770 - - 0 - 0.00%
2023-02-01 0 5.710 - 5.770 - - 0 0 - 5.710 - 5.770 - - 0 - -0.61%
2023-01-31 0 5.745 - 5.755 5.680 5.755 13,400 76,274 5.6921 5.745 - 5.755 5.680 5.755 13,400 5.6921 0.52%
2023-01-30 0 5.715 5.590 5.850 5.555 5.720 3,400 18,917 5.5638 5.715 5.590 5.850 5.555 5.720 3,400 5.5638 3.53%
2023-01-27 0 5.520 5.500 5.555 5.520 5.520 300 1,656 5.5200 5.520 5.500 5.555 5.520 5.520 300 5.5200 0.00%
2023-01-26 0 5.520 5.480 5.520 5.505 5.525 84,100 463,482 5.5111 5.520 5.480 5.520 5.505 5.525 84,100 5.5111 -3.16%
2023-01-20 0 5.700 - 6.550 5.685 5.730 74,800 427,059 5.7093 5.700 - 6.550 5.685 5.730 74,800 5.7093 -0.87%
2023-01-19 0 5.750 - 5.950 5.750 5.785 12,400 71,335 5.7528 5.750 - 5.950 5.750 5.785 12,400 5.7528 -1.03%
2023-01-18 0 5.810 5.745 5.810 5.740 5.820 22,800 132,404 5.8072 5.810 5.745 5.810 5.740 5.820 22,800 5.8072 0.69%
2023-01-17 0 5.770 5.700 6.560 5.765 5.770 11,500 66,347 5.7693 5.770 5.700 6.560 5.765 5.770 11,500 5.7693 -0.60%
2023-01-16 0 5.805 5.750 5.850 - - 0 0 - 5.805 5.750 5.850 - - 0 - -1.11%
2023-01-13 0 5.870 - 5.900 5.870 5.930 19,500 114,905 5.8926 5.870 - 5.900 5.870 5.930 19,500 5.8926 -2.49%
2023-01-12 0 6.020 5.980 6.105 6.020 6.075 54,200 326,566 6.0252 6.020 5.980 6.105 6.020 6.075 54,200 6.0252 -1.39%
2023-01-11 0 6.105 6.095 6.160 6.045 6.105 68,100 411,732 6.0460 6.105 6.095 6.160 6.045 6.105 68,100 6.0460 0.16%
2023-01-10 0 6.095 6.010 6.160 6.075 6.160 45,300 276,141 6.0958 6.095 6.010 6.160 6.075 6.160 45,300 6.0958 -1.06%
2023-01-09 0 6.160 - 6.160 - - 0 0 - 6.160 - 6.160 - - 0 - -1.99%
2023-01-06 0 6.285 - 6.450 - - 0 0 - 6.285 - 6.450 - - 0 - -0.16%
2023-01-05 0 6.295 6.280 6.450 6.265 6.300 16,300 102,465 6.2862 6.295 6.280 6.450 6.265 6.300 16,300 6.2862 -2.02%
2023-01-04 0 6.425 - 6.660 6.425 6.425 9,500 61,037 6.4249 6.425 - 6.660 6.425 6.425 9,500 6.4249 -0.31%
2023-01-03 0 6.445 - 6.540 6.445 6.535 12,300 80,250 6.5244 6.445 - 6.540 6.445 6.535 12,300 6.5244 -1.45%
2022-12-30 0 6.540 6.500 6.540 - - 2,000 13,000 6.5000 6.540 6.500 6.540 - - 2,000 6.5000 -0.83%
2022-12-29 0 6.595 6.500 6.980 6.595 6.595 4,800 31,656 6.5950 6.595 6.500 6.980 6.595 6.595 4,800 6.5950 1.00%
2022-12-28 0 6.530 6.430 6.530 - - 0 0 - 6.530 6.430 6.530 - - 0 - -1.66%
2022-12-23 0 6.640 6.640 6.700 6.635 6.635 5,300 35,165 6.6349 6.640 6.640 6.700 6.635 6.635 5,300 6.6349 0.00%
2022-12-22 0 6.640 6.640 6.980 6.545 6.635 42,400 281,108 6.6299 6.640 6.640 6.980 6.545 6.635 42,400 6.6299 0.08%
2022-12-21 0 6.635 6.635 6.665 6.600 6.660 4,100 27,183 6.6300 6.635 6.635 6.665 6.600 6.660 4,100 6.6300 -0.23%
2022-12-20 0 6.650 6.650 6.680 6.550 6.675 30,500 203,232 6.6633 6.650 6.650 6.680 6.550 6.675 30,500 6.6633 2.07%
2022-12-19 0 6.515 - 6.565 6.515 6.515 400 2,606 6.5150 6.515 - 6.565 6.515 6.515 400 6.5150 0.54%
2022-12-16 0 6.480 - 6.480 6.400 6.480 54,100 347,235 6.4184 6.480 - 6.480 6.400 6.480 54,100 6.4184 0.47%
2022-12-15 0 6.450 - 6.550 6.450 6.470 18,600 120,170 6.4608 6.450 - 6.550 6.450 6.470 18,600 6.4608 0.16%
2022-12-14 0 6.440 - 6.540 - - 0 0 - 6.440 - 6.540 - - 0 - -0.23%
2022-12-13 0 6.455 - 6.490 6.455 6.455 1,000 6,455 6.4550 6.455 - 6.490 6.455 6.455 1,000 6.4550 0.39%
2022-12-12 0 6.430 6.430 6.450 6.430 6.430 500 3,215 6.4300 6.430 6.430 6.450 6.430 6.430 500 6.4300 1.34%
2022-12-09 0 6.345 - - 6.350 6.350 3,000 19,050 6.3500 6.345 - - 6.350 6.350 3,000 6.3500 -0.55%
2022-12-08 0 6.380 6.330 - 6.380 6.440 5,500 35,120 6.3855 6.380 6.330 - 6.380 6.440 5,500 6.3855 -1.85%
2022-12-07 0 6.500 6.405 - 6.335 6.500 18,000 114,960 6.3867 6.500 6.405 - 6.335 6.500 18,000 6.3867 0.78%
2022-12-06 0 6.450 6.425 6.450 6.400 6.470 16,100 103,467 6.4265 6.450 6.425 6.450 6.400 6.470 16,100 6.4265 0.16%
2022-12-05 0 6.440 6.350 6.530 6.420 6.460 19,400 124,816 6.4338 6.440 6.350 6.530 6.420 6.460 19,400 6.4338 -2.72%
2022-12-02 0 6.620 6.620 6.700 6.610 6.615 2,600 17,190 6.6115 6.620 6.620 6.700 6.610 6.615 2,600 6.6115 3.04%
2022-12-01 0 6.425 6.280 6.520 6.320 6.420 47,200 299,916 6.3542 6.425 6.280 6.520 6.320 6.420 47,200 6.3542 -1.68%
2022-11-30 0 6.535 6.500 6.565 6.535 6.565 2,700 17,703 6.5567 6.535 6.500 6.565 6.535 6.565 2,700 6.5567 -0.68%
2022-11-29 0 6.580 - 6.575 6.550 6.780 17,600 116,958 6.6453 6.580 - 6.575 6.550 6.780 17,600 6.6453 -4.15%
2022-11-28 0 6.865 6.780 6.900 6.850 6.915 2,700 18,624 6.8978 6.865 6.780 6.900 6.850 6.915 2,700 6.8978 2.62%
2022-11-25 0 6.690 6.690 6.750 6.680 6.680 800 5,344 6.6800 6.690 6.690 6.750 6.680 6.680 800 6.6800 -0.52%
2022-11-24 0 6.725 6.685 6.780 6.725 6.775 1,900 12,852 6.7642 6.725 6.685 6.780 6.725 6.775 1,900 6.7642 0.07%
2022-11-23 0 6.720 6.720 6.830 6.710 6.710 1,000 6,710 6.7100 6.720 6.720 6.830 6.710 6.710 1,000 6.7100 0.15%
2022-11-22 0 6.710 6.710 6.830 6.710 6.750 21,200 142,884 6.7398 6.710 6.710 6.830 6.710 6.750 21,200 6.7398 -0.96%
2022-11-21 0 6.775 6.750 - 6.755 6.780 1,900 12,861 6.7689 6.775 6.750 - 6.755 6.780 1,900 6.7689 2.34%
2022-11-18 0 6.620 6.500 6.720 6.620 6.620 8,000 52,960 6.6200 6.620 6.500 6.720 6.620 6.620 8,000 6.6200 0.00%
2022-11-17 0 6.620 - 6.620 6.630 6.685 16,000 106,720 6.6700 6.620 - 6.620 6.630 6.685 16,000 6.6700 1.92%
2022-11-16 0 6.495 6.495 - 6.475 6.555 5,700 36,997 6.4907 6.495 6.495 - 6.475 6.555 5,700 6.4907 1.09%
2022-11-15 0 6.425 6.380 6.480 6.425 6.550 21,200 136,640 6.4453 6.425 6.380 6.480 6.425 6.550 21,200 6.4453 -1.76%
2022-11-14 0 6.540 6.480 6.600 6.460 6.550 73,300 476,935 6.5066 6.540 6.480 6.600 6.460 6.550 73,300 6.5066 -0.46%
2022-11-11 0 6.570 6.550 6.600 6.550 6.765 438,900 2,939,167 6.6967 6.570 6.550 6.600 6.550 6.765 438,900 6.6967 -6.14%
2022-11-10 0 7.000 7.000 - 6.955 7.010 22,200 155,334 6.9970 7.000 7.000 - 6.955 7.010 22,200 6.9970 1.38%
2022-11-09 0 6.905 - 6.900 6.870 6.920 226,300 1,561,690 6.9010 6.905 - 6.900 6.870 6.920 226,300 6.9010 0.07%
2022-11-08 0 6.900 6.870 6.880 6.885 6.995 560,900 3,894,424 6.9432 6.900 6.870 6.880 6.885 6.995 560,900 6.9432 -0.43%
2022-11-07 0 6.930 6.900 7.000 6.850 6.945 111,100 764,300 6.8794 6.930 6.900 7.000 6.850 6.945 111,100 6.8794 -1.00%
2022-11-04 0 7.000 6.970 7.000 6.905 7.200 109,700 773,805 7.0538 7.000 6.970 7.000 6.905 7.200 109,700 7.0538 -3.85%
2022-11-03 0 7.280 7.280 - 7.230 7.230 400 2,892 7.2300 7.280 7.280 - 7.230 7.230 400 7.2300 1.82%
2022-11-02 0 7.150 7.150 7.155 7.150 7.340 22,400 162,465 7.2529 7.150 7.150 7.155 7.150 7.340 22,400 7.2529 -2.59%
2022-11-01 0 7.340 7.265 7.500 7.285 7.550 103,600 766,107 7.3949 7.340 7.265 7.500 7.285 7.550 103,600 7.3949 -3.42%
2022-10-31 0 7.600 7.530 7.600 7.500 7.600 112,400 844,243 7.5111 7.600 7.530 7.600 7.500 7.600 112,400 7.5111 1.81%
2022-10-28 0 7.465 7.385 7.465 7.235 7.475 19,300 142,382 7.3773 7.465 7.385 7.465 7.235 7.475 19,300 7.3773 3.25%
2022-10-27 0 7.230 7.220 7.500 7.100 7.195 24,000 170,680 7.1117 7.230 7.220 7.500 7.100 7.195 24,000 7.1117 0.49%
2022-10-26 0 7.195 7.195 7.500 7.195 7.270 45,100 327,345 7.2582 7.195 7.195 7.500 7.195 7.270 45,100 7.2582 -1.64%
2022-10-25 0 7.315 7.300 7.355 7.255 7.410 330,900 2,424,825 7.3280 7.315 7.300 7.355 7.255 7.410 330,900 7.3280 0.14%
2022-10-24 0 7.305 7.150 7.300 7.080 7.305 26,700 191,304 7.1649 7.305 7.150 7.300 7.080 7.305 26,700 7.1649 3.40%
2022-10-21 0 7.065 7.055 7.065 7.035 7.095 50,400 356,072 7.0649 7.065 7.055 7.065 7.035 7.095 50,400 7.0649 0.21%
2022-10-20 0 7.050 7.030 7.050 6.985 7.070 213,300 1,502,530 7.0442 7.050 7.030 7.050 6.985 7.070 213,300 7.0442 0.50%
2022-10-19 0 7.015 6.950 7.500 6.900 7.015 87,900 612,765 6.9712 7.015 6.950 7.500 6.900 7.015 87,900 6.9712 2.41%
2022-10-18 0 6.850 6.845 6.850 6.825 6.850 11,700 80,015 6.8389 6.850 6.845 6.850 6.825 6.850 11,700 6.8389 -0.07%
2022-10-17 0 6.855 6.850 6.860 6.840 6.870 22,000 150,937 6.8608 6.855 6.850 6.860 6.840 6.870 22,000 6.8608 -0.29%
2022-10-14 0 6.875 6.880 6.890 6.810 6.885 324,200 2,223,450 6.8583 6.875 6.880 6.890 6.810 6.885 324,200 6.8583 -1.79%
2022-10-13 0 7.000 6.995 7.000 6.930 7.025 125,700 878,779 6.9911 7.000 6.995 7.000 6.930 7.025 125,700 6.9911 0.36%
2022-10-12 0 6.975 6.470 6.995 6.925 7.215 375,500 2,608,544 6.9469 6.975 6.470 6.995 6.925 7.215 375,500 6.9469 -1.55%
2022-10-11 0 7.085 7.085 7.090 7.050 7.140 120,000 849,506 7.0792 7.085 7.085 7.090 7.050 7.140 120,000 7.0792 0.57%
2022-10-10 0 7.045 7.055 7.080 6.805 7.060 109,700 759,451 6.9230 7.045 7.055 7.080 6.805 7.060 109,700 6.9230 4.99%
2022-10-07 0 6.710 6.700 6.710 6.610 6.710 46,000 306,497 6.6630 6.710 6.700 6.710 6.610 6.710 46,000 6.6630 2.29%
2022-10-06 0 6.560 6.555 6.560 6.490 6.560 101,000 661,272 6.5472 6.560 6.555 6.560 6.490 6.560 101,000 6.5472 -0.23%
2022-10-05 0 6.575 6.470 6.575 6.475 6.645 557,900 3,658,629 6.5579 6.575 6.470 6.575 6.475 6.645 557,900 6.5579 -5.87%
2022-10-03 0 6.985 6.975 7.015 6.920 7.095 215,500 1,510,471 7.0091 6.985 6.975 7.015 6.920 7.095 215,500 7.0091 1.67%
2022-09-30 0 6.870 6.855 7.000 6.820 6.960 101,600 696,851 6.8588 6.870 6.855 7.000 6.820 6.960 101,600 6.8588 -1.29%
2022-09-29 0 6.960 6.950 7.000 6.845 6.965 80,900 559,132 6.9114 6.960 6.950 7.000 6.845 6.965 80,900 6.9114 0.29%
2022-09-28 0 6.940 6.940 6.945 6.850 6.950 69,800 482,813 6.9171 6.940 6.940 6.945 6.850 6.950 69,800 6.9171 2.81%
2022-09-27 0 6.750 6.740 6.800 6.750 6.880 79,400 539,545 6.7953 6.750 6.740 6.800 6.750 6.880 79,400 6.7953 -1.89%
2022-09-26 0 6.880 6.855 6.970 6.800 6.900 94,100 643,529 6.8388 6.880 6.855 6.970 6.800 6.900 94,100 6.8388 1.18%
2022-09-23 0 6.800 6.800 6.900 6.770 6.860 256,400 1,741,150 6.7908 6.800 6.800 6.900 6.770 6.860 256,400 6.7908 0.44%
2022-09-22 0 6.770 6.770 6.790 6.720 6.790 58,500 395,648 6.7632 6.770 6.770 6.790 6.720 6.790 58,500 6.7632 0.82%
2022-09-21 0 6.715 6.665 6.750 6.660 6.715 70,300 469,873 6.6838 6.715 6.665 6.750 6.660 6.715 70,300 6.6838 1.74%
2022-09-20 0 6.600 6.600 6.950 6.600 6.635 37,600 249,021 6.6229 6.600 6.600 6.950 6.600 6.635 37,600 6.6229 -0.75%
2022-09-19 0 6.650 6.635 - 6.600 6.650 39,000 258,186 6.6202 6.650 6.635 - 6.600 6.650 39,000 6.6202 0.08%
2022-09-16 0 6.645 6.585 - 6.515 6.645 91,600 602,712 6.5798 6.645 6.585 - 6.515 6.645 91,600 6.5798 3.18%
2022-09-15 0 6.440 6.415 6.435 6.355 6.465 104,800 675,087 6.4417 6.440 6.415 6.435 6.355 6.465 104,800 6.4417 1.02%
2022-09-14 0 6.375 6.375 - 6.355 6.395 49,800 317,306 6.3716 6.375 6.375 - 6.355 6.395 49,800 6.3716 1.84%
2022-09-13 0 6.260 6.230 6.260 6.260 6.265 4,300 26,918 6.2600 6.260 6.230 6.260 6.260 6.265 4,300 6.2600 -0.32%
2022-09-09 0 6.280 6.245 - 6.280 6.380 74,900 472,175 6.3041 6.280 6.245 - 6.280 6.380 74,900 6.3041 -2.41%
2022-09-08 0 6.435 6.420 - 6.380 6.440 117,800 755,711 6.4152 6.435 6.420 - 6.380 6.440 117,800 6.4152 0.47%
2022-09-07 0 6.405 6.400 6.405 6.400 6.435 69,500 446,293 6.4215 6.405 6.400 6.405 6.400 6.435 69,500 6.4215 0.00%
2022-09-06 0 6.405 6.380 6.410 6.380 6.435 85,400 547,571 6.4118 6.405 6.380 6.410 6.380 6.435 85,400 6.4118 -0.47%
2022-09-05 0 6.435 6.435 6.480 6.415 6.485 91,600 591,651 6.4591 6.435 6.435 6.480 6.415 6.485 91,600 6.4591 0.31%
2022-09-02 0 6.415 6.350 - 6.415 6.415 10,300 66,074 6.4150 6.415 6.350 - 6.415 6.415 10,300 6.4150 1.26%
2022-09-01 0 6.335 6.335 - 6.320 6.350 13,200 83,758 6.3453 6.335 6.335 - 6.320 6.350 13,200 6.3453 0.16%
2022-08-31 0 6.325 6.280 - 6.250 6.335 139,700 884,040 6.3281 6.325 6.280 - 6.250 6.335 139,700 6.3281 -0.16%
2022-08-30 0 6.335 6.315 - 6.330 6.340 37,800 239,320 6.3312 6.335 6.315 - 6.330 6.340 37,800 6.3312 0.32%
2022-08-29 0 6.315 6.250 - 6.270 6.315 14,900 93,775 6.2936 6.315 6.250 - 6.270 6.315 14,900 6.2936 2.02%
2022-08-26 0 6.190 6.190 - 6.190 6.190 4,700 29,093 6.1900 6.190 6.190 - 6.190 6.190 4,700 6.1900 0.00%
2022-08-25 0 6.190 6.190 - 6.190 6.270 1,800 11,206 6.2256 6.190 6.190 - 6.190 6.270 1,800 6.2256 -1.67%
2022-08-24 0 6.295 6.200 - 6.155 6.295 6,600 41,377 6.2692 6.295 6.200 - 6.155 6.295 6,600 6.2692 2.69%
2022-08-23 0 6.130 6.130 - 6.045 6.045 500 3,022 6.0440 6.130 6.130 - 6.045 6.045 500 6.0440 0.57%
2022-08-22 0 6.095 5.880 - 6.065 6.065 1,300 7,884 6.0646 6.095 5.880 - 6.065 6.065 1,300 6.0646 -0.08%
2022-08-19 0 6.100 6.100 - - - 0 0 - 6.100 6.100 - - - 0 - 0.25%
2022-08-18 0 6.085 5.950 - 5.995 6.085 1,300 7,820 6.0154 6.085 5.950 - 5.995 6.085 1,300 6.0154 1.42%
2022-08-17 0 6.000 6.000 - 6.000 6.095 1,900 11,409 6.0047 6.000 6.000 - 6.000 6.095 1,900 6.0047 -1.56%
2022-08-16 0 6.095 6.000 - 6.030 6.100 9,700 58,512 6.0322 6.095 6.000 - 6.030 6.100 9,700 6.0322 1.16%
2022-08-15 0 6.025 6.000 - 5.980 6.015 28,000 167,855 5.9948 6.025 6.000 - 5.980 6.015 28,000 5.9948 0.25%
2022-08-12 0 6.010 5.980 - 6.010 6.010 300 1,803 6.0100 6.010 5.980 - 6.010 6.010 300 6.0100 0.17%
2022-08-11 0 6.000 6.000 6.050 6.000 6.085 18,200 110,166 6.0531 6.000 6.000 6.050 6.000 6.085 18,200 6.0531 -2.76%
2022-08-10 0 6.170 6.170 6.190 6.100 6.190 25,000 153,880 6.1552 6.170 6.170 6.190 6.100 6.190 25,000 6.1552 1.15%
2022-08-09 0 6.100 6.070 - 6.100 6.100 2,300 14,030 6.1000 6.100 6.070 - 6.100 6.100 2,300 6.1000 -0.08%
2022-08-08 0 6.105 6.080 - 6.085 6.105 8,200 50,055 6.1043 6.105 6.080 - 6.085 6.105 8,200 6.1043 0.66%
2022-08-05 0 6.065 6.060 - 6.060 6.165 10,500 64,180 6.1124 6.065 6.060 - 6.060 6.165 10,500 6.1124 -1.62%
2022-08-04 0 6.165 6.160 6.270 6.155 6.155 500 3,077 6.1540 6.165 6.160 6.270 6.155 6.155 500 6.1540 -1.36%
2022-08-03 0 6.250 6.200 - 6.170 6.250 4,300 26,585 6.1826 6.250 6.200 - 6.170 6.250 4,300 6.1826 1.13%
2022-08-02 0 6.180 6.170 6.180 6.180 6.220 41,400 256,321 6.1913 6.180 6.170 6.180 6.180 6.220 41,400 6.1913 1.64%
2022-08-01 0 6.080 6.060 6.080 6.080 6.080 1,000 6,070 6.0700 6.080 6.060 6.080 6.080 6.080 1,000 6.0700 0.00%
2022-07-29 0 6.080 6.050 - 6.045 6.100 34,800 211,634 6.0814 6.080 6.050 - 6.045 6.100 34,800 6.0814 1.59%
2022-07-28 0 5.985 5.985 - 5.955 5.985 4,500 26,917 5.9816 5.985 5.985 - 5.955 5.985 4,500 5.9816 -0.75%
2022-07-27 0 6.030 6.000 - 6.055 6.055 300 1,816 6.0533 6.030 6.000 - 6.055 6.055 300 6.0533 1.26%
2022-07-26 0 5.955 5.880 - 5.950 5.990 33,900 203,045 5.9895 5.955 5.880 - 5.950 5.990 33,900 5.9895 -0.92%
2022-07-25 0 6.010 6.010 - - - 300 1,803 6.0100 6.010 6.010 - - - 300 6.0100 0.25%
2022-07-22 0 5.995 5.995 - 5.965 5.965 5,000 29,825 5.9650 5.995 5.995 - 5.965 5.965 5,000 5.9650 -0.91%
2022-07-21 0 6.050 6.010 - 5.990 6.050 10,300 62,080 6.0272 6.050 6.010 - 5.990 6.050 10,300 6.0272 1.94%
2022-07-20 0 5.935 5.880 6.000 5.910 5.910 300 1,773 5.9100 5.935 5.880 6.000 5.910 5.910 300 5.9100 -0.75%
2022-07-19 0 5.980 5.960 5.980 6.000 6.000 25,200 151,200 6.0000 5.980 5.960 5.980 6.000 6.000 25,200 6.0000 1.27%
2022-07-18 0 5.905 5.900 - 5.900 6.020 51,600 309,075 5.9898 5.905 5.900 - 5.900 6.020 51,600 5.9898 -2.64%
2022-07-15 0 6.065 6.060 - 5.890 6.065 63,100 378,577 5.9996 6.065 6.060 - 5.890 6.065 63,100 5.9996 2.62%
2022-07-14 0 5.910 5.910 5.920 5.870 5.925 23,000 135,640 5.8974 5.910 5.910 5.920 5.870 5.925 23,000 5.8974 0.34%
2022-07-13 0 5.890 - - 5.890 5.890 900 5,301 5.8900 5.890 - - 5.890 5.890 900 5.8900 0.08%
2022-07-12 0 5.885 5.885 5.950 5.860 5.880 10,300 60,558 5.8794 5.885 5.885 5.950 5.860 5.880 10,300 5.8794 0.43%
2022-07-11 0 5.860 5.780 - 5.865 5.865 400 2,346 5.8650 5.860 5.780 - 5.865 5.865 400 5.8650 2.72%
2022-07-08 0 5.705 - - - - 0 0 - 5.705 - - - - 0 - 0.18%
2022-07-07 0 5.695 - - 5.695 5.765 14,300 81,459 5.6964 5.695 - - 5.695 5.765 14,300 5.6964 -1.21%
2022-07-06 0 5.765 5.765 - 5.695 5.775 3,200 18,377 5.7428 5.765 5.765 - 5.695 5.775 3,200 5.7428 1.95%
2022-07-05 0 5.655 - - 5.655 5.695 800 4,552 5.6900 5.655 - - 5.655 5.695 800 5.6900 -0.70%
2022-07-04 0 5.695 - - - - 0 0 - 5.695 - - - - 0 - 0.00%
2022-06-30 0 5.695 - - 5.660 5.705 6,900 39,094 5.6658 5.695 - - 5.660 5.705 6,900 5.6658 -1.47%
2022-06-29 0 5.780 5.680 - 5.700 5.810 800 4,615 5.7688 5.780 5.680 - 5.700 5.810 800 5.7688 1.76%
2022-06-28 0 5.680 5.660 - 5.680 5.680 100 568 5.6800 5.680 5.660 - 5.680 5.680 100 5.6800 -0.70%
2022-06-27 0 5.720 5.710 - 5.710 5.755 146,600 838,671 5.7208 5.720 5.710 - 5.710 5.755 146,600 5.7208 -1.72%
2022-06-24 0 5.820 5.800 - 5.820 5.865 6,900 40,206 5.8270 5.820 5.800 - 5.820 5.865 6,900 5.8270 -1.77%
2022-06-23 0 5.925 - - 5.925 6.030 1,000 5,967 5.9670 5.925 - - 5.925 6.030 1,000 5.9670 -1.99%
2022-06-22 0 6.045 - 6.200 5.920 6.055 110,100 652,507 5.9265 6.045 - 6.200 5.920 6.055 110,100 5.9265 2.03%
2022-06-21 0 5.925 - 5.925 5.930 5.955 246,200 1,462,428 5.9400 5.925 - 5.925 5.930 5.955 246,200 5.9400 0.51%
2022-06-20 0 5.895 5.855 - 5.895 5.940 350,500 2,074,452 5.9186 5.895 5.855 - 5.895 5.940 350,500 5.9186 -0.76%
2022-06-17 0 5.940 - 6.150 5.940 6.055 2,800 16,666 5.9521 5.940 - 6.150 5.940 6.055 2,800 5.9521 -2.62%
2022-06-16 0 6.100 - 6.100 6.010 6.100 600 3,651 6.0850 6.100 - 6.100 6.010 6.100 600 6.0850 1.50%
2022-06-15 0 6.010 6.010 - 5.955 6.105 148,200 900,253 6.0746 6.010 6.010 - 5.955 6.105 148,200 6.0746 -2.59%
2022-06-14 0 6.170 - 6.170 6.270 6.330 7,700 48,372 6.2821 6.170 - 6.170 6.270 6.330 7,700 6.2821 -0.96%
2022-06-13 0 6.230 - 6.250 6.220 6.250 5,900 36,864 6.2481 6.230 - 6.250 6.220 6.250 5,900 6.2481 2.47%
2022-06-10 0 6.080 - - 6.045 6.245 6,700 41,006 6.1203 6.080 - - 6.045 6.245 6,700 6.1203 -1.22%
2022-06-09 0 6.155 - - 6.155 6.155 200 1,231 6.1550 6.155 - - 6.155 6.155 200 6.1550 0.57%
2022-06-08 0 6.120 6.120 - 6.120 6.120 300 1,836 6.1200 6.120 6.120 - 6.120 6.120 300 6.1200 -0.97%
2022-06-07 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - 0.00%
2022-06-06 0 6.180 - - 6.200 6.245 10,900 67,610 6.2028 6.180 - - 6.200 6.245 10,900 6.2028 -2.52%
2022-06-02 0 6.340 - - 6.360 6.360 300 1,908 6.3600 6.340 - - 6.360 6.360 300 6.3600 -0.31%
2022-06-01 0 6.360 - - - - 0 0 - 6.360 - - - - 0 - 0.00%
2022-05-31 0 6.360 - - 6.395 6.395 2,000 12,790 6.3950 6.360 - - 6.395 6.395 2,000 6.3950 -1.24%
2022-05-30 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - -1.45%
2022-05-27 0 6.535 - - 6.535 6.535 1,600 10,456 6.5350 6.535 - - 6.535 6.535 1,600 6.5350 0.00%
2022-05-26 0 6.535 - - - - 0 0 - 6.535 - - - - 0 - 0.31%
2022-05-25 0 6.515 - - 6.510 6.525 1,000 6,520 6.5200 6.515 - - 6.510 6.525 1,000 6.5200 -0.31%
2022-05-24 0 6.535 - - 6.520 6.535 800 5,222 6.5275 6.535 - - 6.520 6.535 800 6.5275 1.95%
2022-05-23 0 6.410 6.410 - 6.395 6.475 2,900 18,653 6.4321 6.410 6.410 - 6.395 6.475 2,900 6.4321 0.71%
2022-05-20 0 6.365 - - 6.365 6.470 5,600 36,050 6.4375 6.365 - - 6.365 6.470 5,600 6.4375 -4.21%
2022-05-19 0 6.645 - - 6.680 6.680 400 2,672 6.6800 6.645 - - 6.680 6.680 400 6.6800 0.23%
2022-05-18 0 6.630 - - - - 0 0 - 6.630 - - - - 0 - 0.00%
2022-05-17 0 6.630 - - 6.685 6.685 300 2,005 6.6833 6.630 - - 6.685 6.685 300 6.6833 -1.19%
2022-05-16 0 6.710 6.705 - - - 0 0 - 6.710 6.705 - - - 0 - 0.22%
2022-05-13 0 6.695 - - 6.725 6.725 400 2,690 6.7250 6.695 - - 6.725 6.725 400 6.7250 -0.45%
2022-05-12 0 6.725 6.725 - - - 0 0 - 6.725 6.725 - - - 0 - 1.20%
2022-05-11 0 6.645 - 6.880 6.600 6.650 5,800 38,296 6.6028 6.645 - 6.880 6.600 6.650 5,800 6.6028 -2.49%
2022-05-10 0 6.815 - 6.890 6.815 6.975 11,500 79,423 6.9063 6.815 - 6.890 6.815 6.975 11,500 6.9063 0.96%
2022-05-06 0 6.750 - 6.800 6.750 6.750 1,000 6,750 6.7500 6.750 - 6.800 6.750 6.750 1,000 6.7500 3.93%
2022-05-05 0 6.495 6.485 - 6.475 6.475 10,000 64,750 6.4750 6.495 6.485 - 6.475 6.475 10,000 6.4750 -1.59%
2022-05-04 0 6.600 - - 6.600 6.605 10,500 69,302 6.6002 6.600 - - 6.600 6.605 10,500 6.6002 0.69%
2022-05-03 0 6.555 - - - - 0 0 - 6.555 - - - - 0 - 0.85%
2022-04-29 0 6.500 - - 6.490 6.580 23,000 149,855 6.5154 6.500 - - 6.490 6.580 23,000 6.5154 -2.55%
2022-04-28 0 6.670 - - 6.670 6.705 24,700 164,761 6.6705 6.670 - - 6.670 6.705 24,700 6.6705 -0.37%
2022-04-27 0 6.695 - 6.765 6.885 6.885 300 2,065 6.8833 6.695 - 6.765 6.885 6.885 300 6.8833 -2.69%
2022-04-26 0 6.880 6.875 - 6.650 6.880 21,400 145,230 6.7864 6.880 6.875 - 6.650 6.880 21,400 6.7864 0.15%
2022-04-25 0 6.870 6.720 - 6.575 6.870 44,100 296,660 6.7270 6.870 6.720 - 6.575 6.870 44,100 6.7270 7.34%
2022-04-22 0 6.400 - - 6.400 6.450 13,200 84,858 6.4286 6.400 - - 6.400 6.450 13,200 6.4286 0.31%
2022-04-21 0 6.380 6.380 - 6.260 6.345 3,300 20,765 6.2924 6.380 6.380 - 6.260 6.345 3,300 6.2924 1.92%
2022-04-20 0 6.260 6.250 6.285 - - 0 0 - 6.260 6.250 6.285 - - 0 - 2.12%
2022-04-19 0 6.130 6.095 - 6.030 6.030 300 1,809 6.0300 6.130 6.095 - 6.030 6.030 300 6.0300 1.66%
2022-04-14 0 6.030 - - 6.030 6.030 5,000 30,150 6.0300 6.030 - - 6.030 6.030 5,000 6.0300 -1.23%
2022-04-13 0 6.105 - - - - 0 0 - 6.105 - - - - 0 - 0.00%
2022-04-12 0 6.105 6.080 - 6.105 6.105 5,000 30,525 6.1050 6.105 6.080 - 6.105 6.105 5,000 6.1050 -1.21%
2022-04-11 0 6.180 - - 6.180 6.180 5,000 30,900 6.1800 6.180 - - 6.180 6.180 5,000 6.1800 2.66%
2022-04-08 0 6.020 - - 6.045 6.045 500 3,022 6.0440 6.020 - - 6.045 6.045 500 6.0440 -0.08%
2022-04-07 0 6.025 - - - - 0 0 - 6.025 - - - - 0 - 0.67%
2022-04-06 0 5.985 - - 5.985 5.985 400 2,394 5.9850 5.985 - - 5.985 5.985 400 5.9850 0.34%
2022-04-04 0 5.965 5.920 - 5.965 5.965 5,000 29,825 5.9650 5.965 5.920 - 5.965 5.965 5,000 5.9650 -0.33%
2022-04-01 0 5.985 - - 6.000 6.000 5,000 30,000 6.0000 5.985 - - 6.000 6.000 5,000 6.0000 -0.83%
2022-03-31 0 6.035 - - 6.035 6.035 2,500 15,087 6.0348 6.035 - - 6.035 6.035 2,500 6.0348 0.25%
2022-03-30 0 6.020 - - 6.000 6.060 10,000 60,390 6.0390 6.020 - - 6.000 6.060 10,000 6.0390 -2.67%
2022-03-29 0 6.185 - - 6.160 6.160 1,600 9,856 6.1600 6.185 - - 6.160 6.160 1,600 6.1600 0.08%
2022-03-28 0 6.180 6.160 6.180 6.180 6.240 4,600 28,578 6.2126 6.180 6.160 6.180 6.180 6.240 4,600 6.2126 1.23%
2022-03-25 0 6.105 6.090 - 6.040 6.040 500 3,020 6.0400 6.105 6.090 - 6.040 6.040 500 6.0400 1.08%
2022-03-24 0 6.040 - - 6.040 6.040 8,000 48,320 6.0400 6.040 - - 6.040 6.040 8,000 6.0400 0.33%
2022-03-23 0 6.020 - 6.035 - - 0 0 - 6.020 - 6.035 - - 0 - 0.00%
2022-03-22 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - 0.00%
2022-03-21 0 6.020 - 6.020 6.020 6.020 200 1,204 6.0200 6.020 - 6.020 6.020 6.020 200 6.0200 0.00%
2022-03-18 0 6.020 - 6.100 - - 0 0 - 6.020 - 6.100 - - 0 - 0.00%
2022-03-17 0 6.020 5.950 6.165 6.010 6.035 13,800 83,078 6.0201 6.020 5.950 6.165 6.010 6.035 13,800 6.0201 -2.35%
2022-03-16 0 6.165 - 6.200 6.500 6.535 900 5,867 6.5189 6.165 - 6.200 6.500 6.535 900 6.5189 -6.24%
2022-03-15 0 6.575 6.375 - 6.325 6.570 54,800 356,634 6.5079 6.575 6.375 - 6.325 6.570 54,800 6.5079 5.71%
2022-03-14 0 6.220 - 6.300 6.150 6.210 16,500 102,304 6.2002 6.220 - 6.300 6.150 6.210 16,500 6.2002 3.49%
2022-03-11 0 6.010 - - 6.080 6.080 100 608 6.0800 6.010 - - 6.080 6.080 100 6.0800 -0.33%
2022-03-10 0 6.030 - - 6.030 6.030 300 1,809 6.0300 6.030 - - 6.030 6.030 300 6.0300 -1.15%
2022-03-09 0 6.100 - 6.180 6.100 6.300 32,000 197,850 6.1828 6.100 - 6.180 6.100 6.300 32,000 6.1828 0.66%
2022-03-08 0 6.060 - 6.100 5.980 6.060 17,000 102,380 6.0224 6.060 - 6.100 5.980 6.060 17,000 6.0224 2.19%
2022-03-07 0 5.930 - - 5.840 5.930 22,200 130,400 5.8739 5.930 - - 5.840 5.930 22,200 5.8739 3.40%
2022-03-04 0 5.735 5.735 - 5.720 5.720 5,000 28,600 5.7200 5.735 5.735 - 5.720 5.720 5,000 5.7200 1.41%
2022-03-03 0 5.655 - - - - 0 0 - 5.655 - - - - 0 - 0.53%
2022-03-02 0 5.625 - - - - 0 0 - 5.625 - - - - 0 - 0.36%
2022-03-01 0 5.605 - - 5.605 5.605 5,000 28,025 5.6050 5.605 - - 5.605 5.605 5,000 5.6050 -0.71%
2022-02-28 0 5.645 - - - - 0 0 - 5.645 - - - - 0 - -0.62%
2022-02-25 0 5.680 5.605 - - - 0 0 - 5.680 5.605 - - - 0 - -0.35%
2022-02-24 0 5.700 - 5.760 5.695 5.735 105,200 599,222 5.6960 5.700 - 5.760 5.695 5.735 105,200 5.6960 1.42%
2022-02-23 0 5.620 - - - - 0 0 - 5.620 - - - - 0 - -0.71%
2022-02-22 0 5.660 - - - - 0 0 - 5.660 - - - - 0 - 0.98%
2022-02-21 0 5.605 - - - - 0 0 - 5.605 - - - - 0 - 0.00%
2022-02-18 0 5.605 - - - - 0 0 - 5.605 - - - - 0 - 0.00%
2022-02-17 0 5.605 - - - - 0 0 - 5.605 - - - - 0 - 0.00%
2022-02-16 0 5.605 - - 5.605 5.605 10,000 56,050 5.6050 5.605 - - 5.605 5.605 10,000 5.6050 -1.41%
2022-02-15 0 5.685 - - - - 0 0 - 5.685 - - - - 0 - -0.61%
2022-02-14 0 5.720 - - 5.720 5.720 10,000 57,200 5.7200 5.720 - - 5.720 5.720 10,000 5.7200 1.42%
2022-02-11 0 5.640 - - 5.600 5.600 5,000 28,000 5.6000 5.640 - - 5.600 5.600 5,000 5.6000 0.00%
2022-02-10 0 5.640 - - 5.630 5.640 10,500 59,120 5.6305 5.640 - - 5.630 5.640 10,500 5.6305 0.27%
2022-02-09 0 5.625 - - - - 0 0 - 5.625 - - - - 0 - -1.06%
2022-02-08 0 5.685 - - 5.685 5.685 5,000 28,425 5.6850 5.685 - - 5.685 5.685 5,000 5.6850 0.98%
2022-02-07 0 5.630 5.600 - 5.630 5.630 5,000 28,150 5.6300 5.630 5.600 - 5.630 5.630 5,000 5.6300 -0.97%
2022-02-04 0 5.685 5.650 - - - 0 0 - 5.685 5.650 - - - 0 - -0.87%
2022-01-31 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - 0.00%
2022-01-28 0 5.735 - - 5.700 5.720 10,000 57,100 5.7100 5.735 - - 5.700 5.720 10,000 5.7100 1.68%
2022-01-27 0 5.640 - - 5.630 5.690 46,000 259,870 5.6493 5.640 - - 5.630 5.690 46,000 5.6493 1.35%
2022-01-26 0 5.565 - - - - 0 0 - 5.565 - - - - 0 - 0.00%
2022-01-25 0 5.565 - - 5.515 5.515 17,700 97,615 5.5150 5.565 - - 5.515 5.515 17,700 5.5150 2.02%
2022-01-24 0 5.455 - - - - 0 0 - 5.455 - - - - 0 - 0.00%
2022-01-21 0 5.455 - - - - 0 0 - 5.455 - - - - 0 - 0.09%
2022-01-20 0 5.450 5.410 - - - 0 0 - 5.450 5.410 - - - 0 - -0.27%
2022-01-19 0 5.465 - - - - 0 0 - 5.465 - - - - 0 - 0.28%
2022-01-18 0 5.450 - - 5.420 5.420 8,000 43,360 5.4200 5.450 - - 5.420 5.420 8,000 5.4200 -1.62%
2022-01-17 0 5.540 5.380 5.585 - - 0 0 - 5.540 5.380 5.585 - - 0 - -0.81%
2022-01-14 0 5.585 - 5.585 5.585 5.585 8,000 44,680 5.5850 5.585 - 5.585 5.585 5.585 8,000 5.5850 1.36%
2022-01-13 0 5.510 - - 5.470 5.470 10,000 54,700 5.4700 5.510 - - 5.470 5.470 10,000 5.4700 0.73%
2022-01-12 0 5.470 - - - - 0 0 - 5.470 - - - - 0 - -0.36%
2022-01-11 0 5.490 5.475 - - - 0 0 - 5.490 5.475 - - - 0 - 0.27%
2022-01-10 0 5.475 - - - - 0 0 - 5.475 - - - - 0 - 0.00%
2022-01-07 0 5.475 - - - - 0 0 - 5.475 - - - - 0 - 0.27%
2022-01-06 0 5.460 - - - - 0 0 - 5.460 - - - - 0 - 0.83%
2022-01-05 0 5.415 - - - - 0 0 - 5.415 - - - - 0 - 0.65%
2022-01-04 0 5.380 - - 5.380 5.380 5,000 26,900 5.3800 5.380 - - 5.380 5.380 5,000 5.3800 0.65%
2022-01-03 0 5.345 - - 5.345 5.345 5,000 26,725 5.3450 5.345 - - 5.345 5.345 5,000 5.3450 -0.93%
2021-12-31 0 5.395 - - - - 0 0 - 5.395 - - - - 0 - 0.00%
2021-12-30 0 5.395 - - - - 0 0 - 5.395 - - - - 0 - -0.19%
2021-12-29 0 5.405 - - - - 0 0 - 5.405 - - - - 0 - 1.41%
2021-12-28 0 5.330 - - 5.310 5.310 5,000 26,550 5.3100 5.330 - - 5.310 5.310 5,000 5.3100 -1.11%
2021-12-24 0 5.390 - 5.525 - - 0 0 - 5.390 - 5.525 - - 0 - 0.00%
2021-12-23 0 5.390 - 5.525 - - 0 0 - 5.390 - 5.525 - - 0 - -0.37%
2021-12-22 0 5.410 - - - - 0 0 - 5.410 - - - - 0 - 0.00%
2021-12-21 0 5.410 - - 5.390 5.390 4,000 21,560 5.3900 5.410 - - 5.390 5.390 4,000 5.3900 -1.28%
2021-12-20 0 5.480 5.455 - 5.450 5.480 5,400 29,442 5.4522 5.480 5.455 - 5.450 5.480 5,400 5.4522 2.14%
2021-12-17 0 5.365 - - 5.350 5.350 5,000 26,750 5.3500 5.365 - - 5.350 5.350 5,000 5.3500 1.23%
2021-12-16 0 5.300 - - 5.315 5.315 5,000 26,575 5.3150 5.300 - - 5.315 5.315 5,000 5.3150 0.00%
2021-12-15 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - 0.76%
2021-12-14 0 5.260 5.250 5.300 - - 0 0 - 5.260 5.250 5.300 - - 0 - 0.67%
2021-12-13 0 5.225 5.180 5.300 5.180 5.180 5,000 25,900 5.1800 5.225 5.180 5.300 5.180 5.180 5,000 5.1800 -0.67%
2021-12-10 0 5.260 - 5.300 5.245 5.245 1,000 5,245 5.2450 5.260 - 5.300 5.245 5.245 1,000 5.2450 0.77%
2021-12-09 0 5.220 - 5.300 5.220 5.280 11,500 60,330 5.2461 5.220 - 5.300 5.220 5.280 11,500 5.2461 -2.43%
2021-12-08 0 5.350 - - 5.360 5.380 5,700 30,652 5.3775 5.350 - - 5.360 5.380 5,700 5.3775 -1.65%
2021-12-07 0 5.440 - - - - 0 0 - 5.440 - - - - 0 - -0.91%
2021-12-06 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
2021-12-03 0 5.490 - - - - 0 0 - 5.490 - - - - 0 - -1.08%
2021-12-02 0 5.550 - - - - 0 0 - 5.550 - - - - 0 - 0.00%
2021-12-01 0 5.550 - - - - 0 0 - 5.550 - - - - 0 - 0.00%
2021-11-30 0 5.550 - - 5.550 5.550 84,100 466,755 5.5500 5.550 - - 5.550 5.550 84,100 5.5500 0.09%
2021-11-29 0 5.545 - - - - 0 0 - 5.545 - - - - 0 - 0.00%
2021-11-26 0 5.545 - - - - 0 0 - 5.545 - - - - 0 - 0.91%
2021-11-25 0 5.495 - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2021-11-24 0 5.495 - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2021-11-23 0 5.495 - - - - 0 0 - 5.495 - - - - 0 - 0.00%
2021-11-22 0 5.495 - - - - 0 0 - 5.495 - - - - 0 - -0.54%
2021-11-19 0 5.525 - - - - 0 0 - 5.525 - - - - 0 - -0.45%
2021-11-18 0 5.550 - - - - 0 0 - 5.550 - - - - 0 - 0.73%
2021-11-17 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2021-11-16 0 5.510 - - 5.510 5.510 40,000 220,400 5.5100 5.510 - - 5.510 5.510 40,000 5.5100 -0.36%
2021-11-15 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - 0.00%
2021-11-12 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - -0.27%
2021-11-11 0 5.545 - - - - 0 0 - 5.545 - - - - 0 - -0.98%
2021-11-10 0 5.600 - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2021-11-09 0 5.600 - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2021-11-08 0 5.600 - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2021-11-05 0 5.600 - - 5.590 5.590 10,000 55,900 5.5900 5.600 - - 5.590 5.590 10,000 5.5900 -0.09%
2021-11-04 0 5.605 - - - - 0 0 - 5.605 - - - - 0 - -0.44%
2021-11-03 0 5.630 - - 5.630 5.630 3,500 19,705 5.6300 5.630 - - 5.630 5.630 3,500 5.6300 0.63%
2021-11-02 0 5.595 - - - - 0 0 - 5.595 - - - - 0 - 0.72%
2021-11-01 0 5.555 - - - - 0 0 - 5.555 - - - - 0 - 0.00%
2021-10-29 0 5.555 - - - - 0 0 - 5.555 - - - - 0 - -0.27%
2021-10-28 0 5.570 - - 5.570 5.570 10,000 55,700 5.5700 5.570 - - 5.570 5.570 10,000 5.5700 0.81%
2021-10-27 0 5.525 - - - - 0 0 - 5.525 - - - - 0 - 0.91%
2021-10-26 0 5.475 5.450 - 5.475 5.480 400 2,191 5.4775 5.475 5.450 - 5.475 5.480 400 5.4775 -0.18%
2021-10-25 0 5.485 5.460 - 5.495 5.495 2,000 10,990 5.4950 5.485 5.460 - 5.495 5.495 2,000 5.4950 -0.45%
2021-10-22 0 5.510 5.475 - - - 0 0 - 5.510 5.475 - - - 0 - -0.81%
2021-10-21 0 5.555 - - - - 0 0 - 5.555 - - - - 0 - -0.27%
2021-10-20 0 5.570 - - - - 0 0 - 5.570 - - - - 0 - 0.00%
2021-10-19 0 5.570 - - 5.570 5.605 14,000 78,300 5.5929 5.570 - - 5.570 5.605 14,000 5.5929 -1.15%
2021-10-18 0 5.635 - - 5.635 5.635 5,000 28,175 5.6350 5.635 - - 5.635 5.635 5,000 5.6350 1.53%
2021-10-15 0 5.550 - - 5.550 5.590 14,400 80,292 5.5758 5.550 - - 5.550 5.590 14,400 5.5758 -2.29%
2021-10-12 0 5.680 - - 5.680 5.680 9,400 53,392 5.6800 5.680 - - 5.680 5.680 9,400 5.6800 1.97%
2021-10-11 0 5.570 - - 5.540 5.570 36,000 200,125 5.5590 5.570 - - 5.540 5.570 36,000 5.5590 -0.18%
2021-10-08 0 5.580 - - 5.580 5.630 125,600 704,898 5.6122 5.580 - - 5.580 5.630 125,600 5.6122 -2.19%
2021-10-07 0 5.705 - - 5.700 5.735 133,400 764,620 5.7318 5.705 - - 5.700 5.735 133,400 5.7318 -1.55%
2021-10-06 0 5.795 - - 5.795 5.855 6,900 40,189 5.8245 5.795 - - 5.795 5.855 6,900 5.8245 -0.52%
2021-10-05 0 5.825 - - 5.830 5.830 10,000 58,300 5.8300 5.825 - - 5.830 5.830 10,000 5.8300 0.52%
2021-10-04 0 5.795 - 5.805 5.780 5.810 18,700 108,452 5.7996 5.795 - 5.805 5.780 5.810 18,700 5.7996 2.02%
2021-09-30 0 5.680 - - 5.675 5.675 10,400 59,020 5.6750 5.680 - - 5.675 5.675 10,400 5.6750 -0.79%
2021-09-29 0 5.725 - - 5.725 5.725 2,000 11,450 5.7250 5.725 - - 5.725 5.725 2,000 5.7250 1.06%
2021-09-28 0 5.665 - - 5.665 5.700 4,900 27,811 5.6757 5.665 - - 5.665 5.700 4,900 5.6757 -0.53%
2021-09-27 0 5.695 5.670 - 5.665 5.695 6,700 38,036 5.6770 5.695 5.670 - 5.665 5.695 6,700 5.6770 -0.35%
2021-09-24 0 5.715 - - 5.715 5.715 9,000 51,435 5.7150 5.715 - - 5.715 5.715 9,000 5.7150 -0.26%
2021-09-23 0 5.730 - - 5.695 5.945 123,800 710,557 5.7396 5.730 - - 5.695 5.945 123,800 5.7396 -2.55%
2021-09-21 0 5.880 - 5.955 5.880 5.920 21,200 125,012 5.8968 5.880 - 5.955 5.880 5.920 21,200 5.8968 -0.93%
2021-09-20 0 5.935 - 5.955 5.885 5.950 265,800 1,570,684 5.9093 5.935 - 5.955 5.885 5.950 265,800 5.9093 3.67%
2021-09-17 0 5.725 5.700 5.735 5.730 5.790 67,600 389,370 5.7599 5.725 5.700 5.735 5.730 5.790 67,600 5.7599 -0.26%
2021-09-16 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - 0.35%
2021-09-15 0 5.720 - - 5.695 5.720 6,900 39,380 5.7072 5.720 - - 5.695 5.720 6,900 5.7072 0.79%
2021-09-14 0 5.675 - - 5.675 5.675 14,600 82,855 5.6750 5.675 - - 5.675 5.675 14,600 5.6750 1.43%
2021-09-13 0 5.595 - - 5.605 5.605 700 3,923 5.6043 5.595 - - 5.605 5.605 700 5.6043 1.18%
2021-09-10 0 5.530 5.510 - 5.530 5.530 700 3,871 5.5300 5.530 5.510 - 5.530 5.530 700 5.5300 -1.60%
2021-09-09 0 5.620 5.620 - - - 0 0 - 5.620 5.620 - - - 0 - 0.27%
2021-09-08 0 5.605 - - 5.585 5.585 8,000 44,680 5.5850 5.605 - - 5.585 5.585 8,000 5.5850 0.63%
2021-09-07 0 5.570 - - 5.570 5.585 85,000 473,925 5.5756 5.570 - - 5.570 5.585 85,000 5.5756 -1.24%
2021-09-06 0 5.640 - - 5.625 5.705 26,800 151,454 5.6513 5.640 - - 5.625 5.705 26,800 5.6513 -2.08%
2021-09-03 0 5.760 - - 5.760 5.760 1,400 8,064 5.7600 5.760 - - 5.760 5.760 1,400 5.7600 0.61%
2021-09-02 0 5.725 - - 5.700 5.745 25,300 144,542 5.7131 5.725 - - 5.700 5.745 25,300 5.7131 -0.35%
2021-09-01 0 5.745 - - 5.715 5.810 17,300 99,421 5.7469 5.745 - - 5.715 5.810 17,300 5.7469 -1.20%
2021-08-31 0 5.815 - - 5.815 5.930 16,900 99,526 5.8891 5.815 - - 5.815 5.930 16,900 5.8891 -0.60%
2021-08-30 0 5.850 - - 5.850 5.855 5,200 30,437 5.8533 5.850 - - 5.850 5.855 5,200 5.8533 0.00%
2021-08-27 0 5.850 - - 5.855 5.855 1,200 7,026 5.8550 5.850 - - 5.855 5.855 1,200 5.8550 0.52%
2021-08-26 0 5.820 - - 5.780 5.835 157,000 913,258 5.8169 5.820 - - 5.780 5.835 157,000 5.8169 1.57%
2021-08-25 0 5.730 - - 5.730 5.775 9,700 55,806 5.7532 5.730 - - 5.730 5.775 9,700 5.7532 -0.35%
2021-08-24 0 5.750 - - 5.765 5.815 10,000 57,900 5.7900 5.750 - - 5.765 5.815 10,000 5.7900 -1.96%
2021-08-23 0 5.865 5.845 - 5.840 5.865 8,100 47,454 5.8585 5.865 5.845 - 5.840 5.865 8,100 5.8585 -2.17%
2021-08-20 0 5.995 - - 5.895 5.995 13,200 78,619 5.9560 5.995 - - 5.895 5.995 13,200 5.9560 3.10%
2021-08-19 0 5.815 - 6.380 5.815 5.820 8,600 50,040 5.8186 5.815 - 6.380 5.815 5.820 8,600 5.8186 0.35%
2021-08-18 0 5.795 - - 5.765 5.860 49,700 290,276 5.8406 5.795 - - 5.765 5.860 49,700 5.8406 -1.28%
2021-08-17 0 5.870 5.850 - 5.695 5.870 31,500 184,625 5.8611 5.870 5.850 - 5.695 5.870 31,500 5.8611 2.35%
2021-08-16 0 5.735 - - 5.735 5.755 16,800 96,648 5.7529 5.735 - - 5.735 5.755 16,800 5.7529 0.26%
2021-08-13 0 5.720 - - 5.720 5.745 82,700 474,676 5.7397 5.720 - - 5.720 5.745 82,700 5.7397 -0.35%
2021-08-12 0 5.740 - - 5.740 5.740 6,100 35,014 5.7400 5.740 - - 5.740 5.740 6,100 5.7400 0.97%
2021-08-11 0 5.685 - - 5.685 5.685 1,900 10,801 5.6847 5.685 - - 5.685 5.685 1,900 5.6847 0.62%
2021-08-10 0 5.650 - 5.650 5.680 5.680 5,000 28,400 5.6800 5.650 - 5.650 5.680 5.680 5,000 5.6800 -1.57%
2021-08-09 0 5.740 5.680 - - - 0 0 - 5.740 5.680 - - - 0 - -0.26%
2021-08-06 0 5.755 - - - - 0 0 - 5.755 - - - - 0 - 0.44%
2021-08-05 0 5.730 - - 5.725 5.735 7,100 40,682 5.7299 5.730 - - 5.725 5.735 7,100 5.7299 -0.52%
2021-08-04 0 5.760 - - 5.725 5.760 16,300 93,363 5.7278 5.760 - - 5.725 5.760 16,300 5.7278 -0.52%
2021-08-03 0 5.790 5.700 - 5.780 5.825 27,500 159,434 5.7976 5.790 5.700 - 5.780 5.825 27,500 5.7976 0.17%
2021-08-02 0 5.780 5.640 - 5.780 5.960 94,800 562,540 5.9340 5.780 5.640 - 5.780 5.960 94,800 5.9340 -2.20%
2021-07-30 0 5.910 5.655 - - - 0 0 - 5.910 5.655 - - - 0 - 0.00%
2021-07-29 0 5.910 - - 5.920 5.920 5,000 29,600 5.9200 5.910 - - 5.920 5.920 5,000 5.9200 -2.15%
2021-07-28 0 6.040 5.720 - 6.040 6.115 166,000 1,014,695 6.1126 6.040 5.720 - 6.040 6.115 166,000 6.1126 -2.11%
2021-07-27 0 6.170 5.985 - 5.835 6.210 42,100 252,438 5.9962 6.170 5.985 - 5.835 6.210 42,100 5.9962 5.74%
2021-07-26 0 5.835 5.615 - 5.705 5.900 104,900 610,870 5.8234 5.835 5.615 - 5.705 5.900 104,900 5.8234 4.01%
2021-07-23 0 5.610 - - - - 0 0 - 5.610 - - - - 0 - 0.72%
2021-07-22 0 5.570 - - - - 0 0 - 5.570 - - - - 0 - -0.54%
2021-07-21 0 5.600 - - 5.600 5.600 100 560 5.6000 5.600 - - 5.600 5.600 100 5.6000 -0.27%
2021-07-20 0 5.615 - - - - 0 0 - 5.615 - - - - 0 - 0.00%
2021-07-19 0 5.615 - - - - 0 0 - 5.615 - - - - 0 - 0.09%
2021-07-16 0 5.610 - - - - 0 0 - 5.610 - - - - 0 - 0.18%
2021-07-15 0 5.600 - - 5.600 5.605 700 3,923 5.6043 5.600 - - 5.600 5.605 700 5.6043 -1.23%
2021-07-14 0 5.670 - - 5.670 5.670 12,000 68,040 5.6700 5.670 - - 5.670 5.670 12,000 5.6700 0.80%
2021-07-13 0 5.625 - - - - 0 0 - 5.625 - - - - 0 - -0.71%
2021-07-12 0 5.665 - - - - 0 0 - 5.665 - - - - 0 - -0.79%
2021-07-09 0 5.710 5.640 5.780 - - 0 0 - 5.710 5.640 5.780 - - 0 - 0.62%
2021-07-08 0 5.675 - - - - 0 0 - 5.675 - - - - 0 - 0.80%
2021-07-07 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - -1.14%
2021-07-06 0 5.695 - - - - 0 0 - 5.695 - - - - 0 - -0.26%
2021-07-05 0 5.710 - - 5.710 5.710 3,000 17,130 5.7100 5.710 - - 5.710 5.710 3,000 5.7100 0.35%
2021-07-02 0 5.690 5.685 - - - 0 0 - 5.690 5.685 - - - 0 - 2.34%
2021-06-30 0 5.560 - - - - 0 0 - 5.560 - - - - 0 - 0.00%
2021-06-29 0 5.560 - - - - 0 0 - 5.560 - - - - 0 - 0.18%
2021-06-28 0 5.550 - - - - 0 0 - 5.550 - - - - 0 - 0.00%
2021-06-25 0 5.550 - - 5.550 5.550 5,000 27,750 5.5500 5.550 - - 5.550 5.550 5,000 5.5500 -2.03%
2021-06-24 0 5.665 - - - - 0 0 - 5.665 - - - - 0 - -0.61%
2021-06-23 0 5.700 - - - - 0 0 - 5.700 - - - - 0 - -0.61%
2021-06-22 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - 0.00%
2021-06-21 0 5.735 - - 5.735 5.735 2,000 11,470 5.7350 5.735 - - 5.735 5.735 2,000 5.7350 0.44%
2021-06-18 0 5.710 - - 5.710 5.710 5,000 28,550 5.7100 5.710 - - 5.710 5.710 5,000 5.7100 0.44%
2021-06-17 0 5.685 - - 5.685 5.685 1,000 5,685 5.6850 5.685 - - 5.685 5.685 1,000 5.6850 -0.09%
2021-06-16 0 5.690 - - 5.690 5.690 5,000 28,450 5.6900 5.690 - - 5.690 5.690 5,000 5.6900 1.43%
2021-06-15 0 5.610 - - 5.580 5.610 52,000 290,520 5.5869 5.610 - - 5.580 5.610 52,000 5.5869 1.91%
2021-06-11 0 5.505 - - - - 0 0 - 5.505 - - - - 0 - 0.64%
2021-06-10 0 5.470 - - 5.470 5.470 40,000 218,800 5.4700 5.470 - - 5.470 5.470 40,000 5.4700 -0.91%
2021-06-09 0 5.520 - - 5.520 5.520 1,000 5,520 5.5200 5.520 - - 5.520 5.520 1,000 5.5200 0.18%
2021-06-08 0 5.510 - - - - 0 0 - 5.510 - - - - 0 - 0.00%
2021-06-07 0 5.510 - - 5.505 5.510 40,000 220,398 5.5100 5.510 - - 5.505 5.510 40,000 5.5100 0.09%
2021-06-04 0 5.505 - 5.600 - - 0 0 - 5.505 - 5.600 - - 0 - 0.00%
2021-06-03 0 5.505 - - 5.500 5.500 500 2,750 5.5000 5.505 - - 5.500 5.500 500 5.5000 0.09%
2021-06-02 0 5.500 - - 5.500 5.500 2,000 11,000 5.5000 5.500 - - 5.500 5.500 2,000 5.5000 1.29%
2021-06-01 0 5.430 - - - - 0 0 - 5.430 - - - - 0 - 0.00%
2021-05-31 0 5.430 - - - - 0 0 - 5.430 - - - - 0 - -0.55%
2021-05-28 0 5.460 5.375 - 5.480 5.480 2,000 10,960 5.4800 5.460 5.375 - 5.480 5.480 2,000 5.4800 0.92%
2021-05-27 0 5.410 5.410 - 5.390 5.395 6,600 35,599 5.3938 5.410 5.410 - 5.390 5.395 6,600 5.3938 -1.19%
2021-05-26 0 5.475 - - - - 0 0 - 5.475 - - - - 0 - 0.00%
2021-05-25 0 5.475 - - 5.475 5.590 16,000 88,410 5.5256 5.475 - - 5.475 5.590 16,000 5.5256 -4.03%
2021-05-24 0 5.705 - - - - 0 0 - 5.705 - - - - 0 - -0.17%
2021-05-21 0 5.715 - - 5.620 5.715 81,000 462,820 5.7138 5.715 - - 5.620 5.715 81,000 5.7138 0.62%
2021-05-20 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - -0.18%
2021-05-18 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - 0.00%
2021-05-17 0 5.690 - - 5.690 5.730 127,600 727,844 5.7041 5.690 - - 5.690 5.730 127,600 5.7041 -1.98%
2021-05-14 0 5.805 - - 5.805 5.935 47,000 276,855 5.8905 5.805 - - 5.805 5.935 47,000 5.8905 -2.11%
2021-05-13 0 5.930 - - 5.930 5.930 18,000 106,740 5.9300 5.930 - - 5.930 5.930 18,000 5.9300 1.02%
2021-05-12 0 5.870 5.860 - - - 0 0 - 5.870 5.860 - - - 0 - -0.84%
2021-05-11 0 5.920 5.875 - - - 0 0 - 5.920 5.875 - - - 0 - 0.00%
2021-05-10 0 5.920 - - 5.975 5.975 1,100 6,572 5.9745 5.920 - - 5.975 5.975 1,100 5.9745 -0.42%
2021-05-07 0 5.945 - 6.080 5.945 5.945 12,000 71,340 5.9450 5.945 - 6.080 5.945 5.945 12,000 5.9450 1.62%
2021-05-06 0 5.850 - - 5.850 5.850 5,000 29,250 5.8500 5.850 - - 5.850 5.850 5,000 5.8500 -0.85%
2021-05-05 0 5.900 - - 5.900 5.900 4,000 23,600 5.9000 5.900 - - 5.900 5.900 4,000 5.9000 0.00%
2021-05-04 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - -0.17%
2021-05-03 0 5.910 - - 5.910 5.910 5,000 29,550 5.9100 5.910 - - 5.910 5.910 5,000 5.9100 1.72%
2021-04-30 0 5.810 5.785 - - - 0 0 - 5.810 5.785 - - - 0 - 0.43%
2021-04-29 0 5.785 - - 5.780 5.785 5,400 31,214 5.7804 5.785 - - 5.780 5.785 5,400 5.7804 -1.36%
2021-04-28 0 5.865 - - 5.900 5.930 200,000 1,184,200 5.9210 5.865 - - 5.900 5.930 200,000 5.9210 -0.59%
2021-04-27 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2021-04-26 0 5.900 - - 5.835 5.850 13,000 76,035 5.8488 5.900 - - 5.835 5.850 13,000 5.8488 0.51%
2021-04-23 0 5.870 5.850 - 5.880 5.880 40,000 235,200 5.8800 5.870 5.850 - 5.880 5.880 40,000 5.8800 -0.76%
2021-04-22 0 5.915 - - - - 0 0 - 5.915 - - - - 0 - 0.00%
2021-04-21 0 5.915 - - - - 0 0 - 5.915 - - - - 0 - 0.00%
2021-04-20 0 5.915 - - 5.910 5.915 6,000 35,485 5.9142 5.915 - - 5.910 5.915 6,000 5.9142 -0.76%
2021-04-19 0 5.960 - - 5.980 6.060 37,000 222,003 6.0001 5.960 - - 5.980 6.060 37,000 6.0001 -2.45%
2021-04-16 0 6.110 6.095 - - - 0 0 - 6.110 6.095 - - - 0 - -0.57%
2021-04-15 0 6.145 6.030 6.190 6.165 6.165 5,000 30,825 6.1650 6.145 6.030 6.190 6.165 6.165 5,000 6.1650 0.41%
2021-04-14 0 6.120 - - 6.120 6.120 1,000 6,120 6.1200 6.120 - - 6.120 6.120 1,000 6.1200 -0.57%
2021-04-13 0 6.155 - - 6.155 6.155 12,000 73,860 6.1550 6.155 - - 6.155 6.155 12,000 6.1550 0.41%
2021-04-12 0 6.130 - - 6.100 6.130 5,400 32,952 6.1022 6.130 - - 6.100 6.130 5,400 6.1022 1.24%
2021-04-09 0 6.055 - - 5.980 6.055 2,500 14,987 5.9948 6.055 - - 5.980 6.055 2,500 5.9948 1.25%
2021-04-08 0 5.980 - 5.980 - - 0 0 - 5.980 - 5.980 - - 0 - -0.66%
2021-04-07 0 6.020 - - - - 0 0 - 6.020 - - - - 0 - -0.08%
2021-04-01 0 6.025 6.000 - 6.050 6.050 5,000 30,250 6.0500 6.025 6.000 - 6.050 6.050 5,000 6.0500 -1.55%
2021-03-31 0 6.120 - - 6.105 6.130 6,000 36,755 6.1258 6.120 - - 6.105 6.130 6,000 6.1258 1.24%
2021-03-30 0 6.045 - - 6.035 6.045 5,500 33,215 6.0391 6.045 - - 6.035 6.045 5,500 6.0391 -0.98%
2021-03-29 0 6.105 - - 6.070 6.105 10,000 60,875 6.0875 6.105 - - 6.070 6.105 10,000 6.0875 0.58%
2021-03-26 0 6.070 6.070 - 6.055 6.145 254,200 1,546,621 6.0843 6.070 6.070 - 6.055 6.145 254,200 6.0843 -2.18%
2021-03-25 0 6.205 6.190 6.260 6.195 6.240 3,021,800 18,729,444 6.1981 6.205 6.190 6.260 6.195 6.240 3,021,800 6.1981 0.08%
2021-03-24 0 6.200 6.155 6.220 6.130 6.200 150,700 933,341 6.1934 6.200 6.155 6.220 6.130 6.200 150,700 6.1934 1.72%
2021-03-23 0 6.095 - - 6.045 6.135 82,000 498,095 6.0743 6.095 - - 6.045 6.135 82,000 6.0743 0.00%
2021-03-22 0 6.095 6.070 - 6.070 6.145 410,000 2,502,040 6.1025 6.095 6.070 - 6.070 6.145 410,000 6.1025 -0.81%
2021-03-19 0 6.145 6.000 - 6.055 6.170 272,300 1,661,741 6.1026 6.145 6.000 - 6.055 6.170 272,300 6.1026 2.50%
2021-03-18 0 5.995 5.900 - 5.960 5.980 13,900 83,069 5.9762 5.995 5.900 - 5.960 5.980 13,900 5.9762 -0.66%
2021-03-17 0 6.035 - 6.065 6.020 6.035 10,000 60,275 6.0275 6.035 - 6.065 6.020 6.035 10,000 6.0275 -0.74%
2021-03-16 0 6.080 - - 6.035 6.115 86,200 524,733 6.0874 6.080 - - 6.035 6.115 86,200 6.0874 -0.33%
2021-03-15 0 6.100 6.100 - 6.015 6.095 16,700 101,289 6.0652 6.100 6.100 - 6.015 6.095 16,700 6.0652 1.16%
2021-03-12 0 6.030 5.970 6.040 5.990 6.030 6,700 40,352 6.0227 6.030 5.970 6.040 5.990 6.030 6,700 6.0227 0.67%
2021-03-11 0 5.990 - - 5.990 6.025 16,300 98,006 6.0126 5.990 - - 5.990 6.025 16,300 6.0126 -2.44%
2021-03-10 0 6.140 - - 6.085 6.115 180,400 1,100,946 6.1028 6.140 - - 6.085 6.115 180,400 6.1028 -1.21%
2021-03-09 0 6.215 5.990 6.250 6.045 6.255 242,900 1,498,272 6.1683 6.215 5.990 6.250 6.045 6.255 242,900 6.1683 1.55%
2021-03-08 0 6.120 6.020 - 5.790 6.140 498,300 3,044,665 6.1101 6.120 6.020 - 5.790 6.140 498,300 6.1101 5.06%
2021-03-05 0 5.825 - - 5.810 5.900 10,000 58,550 5.8550 5.825 - - 5.810 5.900 10,000 5.8550 0.52%
2021-03-04 0 5.795 - - 5.750 5.820 92,000 529,665 5.7572 5.795 - - 5.750 5.820 92,000 5.7572 2.39%
2021-03-03 0 5.660 - - 5.770 5.770 35,000 201,950 5.7700 5.660 - - 5.770 5.770 35,000 5.7700 -2.25%
2021-03-02 0 5.790 5.660 - 5.660 5.830 150,000 872,800 5.8187 5.790 5.660 - 5.660 5.830 150,000 5.8187 1.94%
2021-03-01 0 5.680 - - 5.680 5.680 1,500 8,520 5.6800 5.680 - - 5.680 5.680 1,500 5.6800 -1.90%
2021-02-26 0 5.790 5.650 - 5.745 5.795 346,600 2,002,460 5.7774 5.790 5.650 - 5.745 5.795 346,600 5.7774 2.84%
2021-02-25 0 5.630 - - 5.600 5.630 5,000 28,078 5.6156 5.630 - - 5.600 5.630 5,000 5.6156 -1.05%
2021-02-24 0 5.690 5.660 - 5.690 5.695 7,400 42,118 5.6916 5.690 5.660 - 5.690 5.695 7,400 5.6916 3.17%
2021-02-23 0 5.515 5.460 - 5.490 5.515 5,700 31,315 5.4939 5.515 5.460 - 5.490 5.515 5,700 5.4939 0.09%
2021-02-22 0 5.510 5.470 - 5.405 5.490 36,400 198,827 5.4623 5.510 5.470 - 5.405 5.490 36,400 5.4623 2.99%
2021-02-19 0 5.350 - - 5.350 5.425 32,400 174,367 5.3817 5.350 - - 5.350 5.425 32,400 5.3817 -0.19%
2021-02-18 0 5.360 5.280 - 5.210 5.360 31,000 164,780 5.3155 5.360 5.280 - 5.210 5.360 31,000 5.3155 2.39%
2021-02-17 0 5.235 - 5.235 5.235 5.240 36,500 191,252 5.2398 5.235 - 5.235 5.235 5.240 36,500 5.2398 -0.10%
2021-02-16 0 5.240 5.200 - - - 0 0 - 5.240 5.200 - - - 0 - -2.06%
2021-02-11 0 5.350 - - 5.370 5.370 6,100 32,757 5.3700 5.350 - - 5.370 5.370 6,100 5.3700 0.09%
2021-02-10 0 5.345 - - 5.335 5.400 11,600 62,229 5.3646 5.345 - - 5.335 5.400 11,600 5.3646 -2.20%
2021-02-09 0 5.465 5.350 - 5.490 5.520 7,000 38,580 5.5114 5.465 5.350 - 5.490 5.520 7,000 5.5114 -1.97%
2021-02-08 0 5.575 - - 5.575 5.655 9,000 50,360 5.5956 5.575 - - 5.575 5.655 9,000 5.5956 -1.50%
2021-02-05 0 5.660 - - 5.635 5.635 900 5,071 5.6344 5.660 - - 5.635 5.635 900 5.6344 -0.70%
2021-02-04 0 5.700 - - 5.720 5.720 100,000 572,000 5.7200 5.700 - - 5.720 5.720 100,000 5.7200 0.62%
2021-02-03 0 5.665 - - 5.665 5.665 3,000 16,995 5.6650 5.665 - - 5.665 5.665 3,000 5.6650 0.09%
2021-02-02 0 5.660 - - 5.660 5.720 5,700 32,563 5.7128 5.660 - - 5.660 5.720 5,700 5.7128 -1.57%
2021-02-01 0 5.750 5.740 - 5.750 5.750 3,700 21,275 5.7500 5.750 5.740 - 5.750 5.750 3,700 5.7500 -1.37%
2021-01-29 0 5.830 - 5.890 5.770 5.830 386,000 2,230,240 5.7778 5.830 - 5.890 5.770 5.830 386,000 5.7778 0.26%
2021-01-28 0 5.815 5.810 5.910 5.735 5.810 6,000 34,509 5.7515 5.815 5.810 5.910 5.735 5.810 6,000 5.7515 2.65%
2021-01-27 0 5.665 - - 5.665 5.665 300 1,699 5.6633 5.665 - - 5.665 5.665 300 5.6633 0.09%
2021-01-26 0 5.660 - - 5.590 5.660 207,700 1,175,075 5.6576 5.660 - - 5.590 5.660 207,700 5.6576 1.62%
2021-01-25 0 5.570 5.520 - 5.545 5.635 405,100 2,257,457 5.5726 5.570 5.520 - 5.545 5.635 405,100 5.5726 -0.98%
2021-01-22 0 5.625 - - 5.610 5.650 157,200 884,345 5.6256 5.625 - - 5.610 5.650 157,200 5.6256 0.81%
2021-01-21 0 5.580 - - 5.580 5.585 9,600 53,579 5.5811 5.580 - - 5.580 5.585 9,600 5.5811 -1.85%
2021-01-20 0 5.685 5.685 - 5.685 5.685 2,600 14,781 5.6850 5.685 5.685 - 5.685 5.685 2,600 5.6850 -0.87%
2021-01-19 0 5.735 5.640 5.780 5.680 5.715 12,800 73,134 5.7136 5.735 5.640 5.780 5.680 5.715 12,800 5.7136 1.24%
2021-01-18 0 5.665 - - 5.665 5.665 12,000 67,980 5.6650 5.665 - - 5.665 5.665 12,000 5.6650 -0.96%
2021-01-15 0 5.720 - - 5.700 5.770 58,500 334,903 5.7248 5.720 - - 5.700 5.770 58,500 5.7248 0.88%
2021-01-14 0 5.670 5.600 - 5.630 5.630 100,500 565,815 5.6300 5.670 5.600 - 5.630 5.630 100,500 5.6300 1.43%
2021-01-13 0 5.590 5.555 - 5.555 5.605 7,100 39,672 5.5876 5.590 5.555 - 5.555 5.605 7,100 5.5876 0.18%
2021-01-12 0 5.580 - 5.770 5.580 5.635 11,000 61,705 5.6095 5.580 - 5.770 5.580 5.635 11,000 5.6095 -3.29%
2021-01-11 0 5.770 - - 5.700 5.770 5,400 31,130 5.7648 5.770 - - 5.700 5.770 5,400 5.7648 1.14%
2021-01-08 0 5.705 - 5.720 5.710 5.735 15,000 85,775 5.7183 5.705 - 5.720 5.710 5.735 15,000 5.7183 1.15%
2021-01-07 0 5.640 5.630 - 5.640 5.725 35,100 200,301 5.7066 5.640 5.630 - 5.640 5.725 35,100 5.7066 -2.08%
2021-01-06 0 5.760 5.760 - 5.750 5.800 21,400 123,577 5.7746 5.760 5.760 - 5.750 5.800 21,400 5.7746 -1.45%
2021-01-05 0 5.845 - 5.880 5.845 5.920 570,800 3,360,857 5.8880 5.845 - 5.880 5.845 5.920 570,800 5.8880 -1.60%
2021-01-04 0 5.940 - 6.050 5.930 6.080 692,000 4,130,695 5.9692 5.940 - 6.050 5.930 6.080 692,000 5.9692 -2.78%
2020-12-31 0 6.110 - 6.160 6.065 6.150 912,800 5,569,400 6.1014 6.110 - 6.160 6.065 6.150 912,800 6.1014 -1.45%
2020-12-30 0 6.200 - 6.225 6.200 6.225 641,200 3,979,154 6.2058 6.200 - 6.225 6.200 6.225 641,200 6.2058 -1.43%
2020-12-29 0 6.290 - - 6.270 6.310 355,200 2,232,292 6.2846 6.290 - - 6.270 6.310 355,200 6.2846 0.48%
2020-12-28 0 6.260 - - 6.255 6.290 1,268,500 7,959,749 6.2749 6.260 - - 6.255 6.290 1,268,500 6.2749 -1.80%
2020-12-24 0 6.375 - - 6.345 6.380 164,800 1,047,567 6.3566 6.375 - - 6.345 6.380 164,800 6.3566 0.00%
2020-12-23 0 6.375 6.345 6.405 6.360 6.420 363,400 2,324,705 6.3971 6.375 6.345 6.405 6.360 6.420 363,400 6.3971 -0.70%
2020-12-22 0 6.420 6.400 - 6.330 6.425 603,000 3,837,391 6.3638 6.420 6.400 - 6.330 6.425 603,000 6.3638 1.10%
2020-12-21 0 6.350 - - 6.315 6.390 348,900 2,208,934 6.3311 6.350 - - 6.315 6.390 348,900 6.3311 -0.39%
2020-12-18 0 6.375 - - - - 0 0 - 6.375 - - - - 0 - 0.79%
2020-12-17 0 6.325 - 6.380 6.325 6.430 653,800 4,157,263 6.3586 6.325 - 6.380 6.325 6.430 653,800 6.3586 -2.09%
2020-12-16 0 6.460 - - 6.440 6.480 338,100 2,179,757 6.4471 6.460 - - 6.440 6.480 338,100 6.4471 -0.23%
2020-12-15 0 6.475 - - 6.460 6.520 542,400 3,520,249 6.4901 6.475 - - 6.460 6.520 542,400 6.4901 0.31%
2020-12-14 0 6.455 - - 6.455 6.520 781,200 5,077,181 6.4992 6.455 - - 6.455 6.520 781,200 6.4992 -1.38%
2020-12-11 0 6.545 6.445 6.580 6.450 6.550 131,900 861,619 6.5324 6.545 6.445 6.580 6.450 6.550 131,900 6.5324 1.24%
2020-12-10 0 6.465 6.465 - 6.430 6.495 613,200 3,962,129 6.4614 6.465 6.465 - 6.430 6.495 613,200 6.4614 0.54%
2020-12-09 0 6.430 - 6.440 6.365 6.425 449,000 2,869,786 6.3915 6.430 - 6.440 6.365 6.425 449,000 6.3915 1.10%
2020-12-08 0 6.360 - - 6.330 6.375 286,400 1,817,747 6.3469 6.360 - - 6.330 6.375 286,400 6.3469 -0.24%
2020-12-07 0 6.375 - - 6.330 6.375 425,800 2,700,689 6.3426 6.375 - - 6.330 6.375 425,800 6.3426 0.87%
2020-12-04 0 6.320 - - 6.280 6.340 214,600 1,354,352 6.3111 6.320 - - 6.280 6.340 214,600 6.3111 -0.55%
2020-12-03 0 6.355 6.325 - 6.320 6.360 279,400 1,771,750 6.3413 6.355 6.325 - 6.320 6.360 279,400 6.3413 0.24%
2020-12-02 0 6.340 6.290 - 6.330 6.340 139,200 882,006 6.3363 6.340 6.290 - 6.330 6.340 139,200 6.3363 -0.08%
2020-12-01 0 6.345 6.330 6.495 6.335 6.395 235,200 1,497,426 6.3666 6.345 6.330 6.495 6.335 6.395 235,200 6.3666 -2.76%
2020-11-30 0 6.525 - - 6.390 6.525 216,400 1,392,912 6.4367 6.525 - - 6.390 6.525 216,400 6.4367 0.46%
2020-11-27 0 6.495 - - 6.495 6.575 605,000 3,951,626 6.5316 6.495 - - 6.495 6.575 605,000 6.5316 -0.99%
2020-11-26 0 6.560 6.530 - 6.555 6.600 400,800 2,634,922 6.5742 6.560 6.530 - 6.555 6.600 400,800 6.5742 -0.53%
2020-11-25 0 6.595 6.560 - 6.475 6.600 269,200 1,754,033 6.5157 6.595 6.560 - 6.475 6.600 269,200 6.5157 1.31%
2020-11-24 0 6.510 6.470 - 6.460 6.520 72,800 473,903 6.5097 6.510 6.470 - 6.460 6.520 72,800 6.5097 0.85%
2020-11-23 0 6.455 6.425 - 6.425 6.530 481,600 3,125,173 6.4891 6.455 6.425 - 6.425 6.530 481,600 6.4891 -1.53%
2020-11-20 0 6.555 - - 6.530 6.585 166,400 1,089,648 6.5484 6.555 - - 6.530 6.585 166,400 6.5484 0.15%
2020-11-19 0 6.545 6.515 - 6.540 6.630 436,000 2,859,122 6.5576 6.545 6.515 - 6.540 6.630 436,000 6.5576 -0.53%
2020-11-18 0 6.580 - - 6.560 6.585 212,400 1,396,678 6.5757 6.580 - - 6.560 6.585 212,400 6.5757 -0.30%
2020-11-17 0 6.600 - - 6.590 6.625 200,200 1,322,318 6.6050 6.600 - - 6.590 6.625 200,200 6.6050 0.23%
2020-11-16 0 6.585 6.575 - 6.580 6.665 715,000 4,719,252 6.6004 6.585 6.575 - 6.580 6.665 715,000 6.6004 -2.23%
2020-11-13 0 6.735 6.720 6.750 6.705 6.745 217,900 1,466,626 6.7307 6.735 6.720 6.750 6.705 6.745 217,900 6.7307 1.20%
2020-11-12 0 6.655 - - 6.605 6.660 66,700 443,217 6.6449 6.655 - - 6.605 6.660 66,700 6.6449 0.08%
2020-11-11 0 6.650 6.590 - 6.565 6.650 406,800 2,681,339 6.5913 6.650 6.590 - 6.565 6.650 406,800 6.5913 0.76%
2020-11-10 0 6.600 6.575 - 6.530 6.605 1,088,300 7,151,121 6.5709 6.600 6.575 - 6.530 6.605 1,088,300 6.5709 1.54%
2020-11-09 0 6.500 6.490 6.500 6.475 6.565 843,000 5,481,110 6.5019 6.500 6.490 6.500 6.475 6.565 843,000 6.5019 -2.62%
2020-11-06 0 6.675 - 6.690 6.665 6.765 1,289,000 8,647,342 6.7086 6.675 - 6.690 6.665 6.765 1,289,000 6.7086 -0.45%
2020-11-05 0 6.705 6.680 - 6.665 6.795 838,000 5,649,602 6.7418 6.705 6.680 - 6.665 6.795 838,000 6.7418 -3.87%
2020-11-04 0 6.975 6.900 - 6.870 7.005 1,637,300 11,364,894 6.9412 6.975 6.900 - 6.870 7.005 1,637,300 6.9412 0.07%
2020-11-03 0 6.970 6.800 - 6.935 6.970 222,000 1,541,649 6.9444 6.970 6.800 - 6.935 6.970 222,000 6.9444 -0.43%
2020-11-02 0 7.000 - 7.100 7.000 7.035 313,600 2,198,801 7.0115 7.000 - 7.100 7.000 7.035 313,600 7.0115 -1.13%
2020-10-30 0 7.080 - 7.100 6.950 7.080 637,200 4,442,985 6.9727 7.080 - 7.100 6.950 7.080 637,200 6.9727 1.51%
2020-10-29 0 6.975 6.900 7.100 6.935 7.005 427,100 2,978,297 6.9733 6.975 6.900 7.100 6.935 7.005 427,100 6.9733 -1.27%
2020-10-28 0 7.065 - 7.080 7.000 7.100 3,667,400 25,949,085 7.0756 7.065 - 7.080 7.000 7.100 3,667,400 7.0756 -0.42%
2020-10-27 0 7.095 7.065 - 7.080 7.125 509,200 3,615,502 7.1004 7.095 7.065 - 7.080 7.125 509,200 7.1004 1.36%
2020-10-23 0 7.000 - - 6.925 7.030 23,000 160,144 6.9628 7.000 - - 6.925 7.030 23,000 6.9628 0.79%
2020-10-22 0 6.945 6.900 6.955 6.940 6.985 402,800 2,803,594 6.9603 6.945 6.900 6.955 6.940 6.985 402,800 6.9603 0.36%
2020-10-21 0 6.920 - - 6.895 6.960 130,500 905,108 6.9357 6.920 - - 6.895 6.960 130,500 6.9357 -0.36%
2020-10-20 0 6.945 - - 6.945 7.025 108,400 756,614 6.9798 6.945 - - 6.945 7.025 108,400 6.9798 -1.49%
2020-10-19 0 7.050 7.000 - 6.870 7.055 542,700 3,806,268 7.0136 7.050 7.000 - 6.870 7.055 542,700 7.0136 0.93%
2020-10-16 0 6.985 6.965 6.990 6.965 7.035 120,100 839,971 6.9939 6.985 6.965 6.990 6.965 7.035 120,100 6.9939 -0.57%
2020-10-15 0 7.025 7.020 7.030 6.920 7.025 349,500 2,433,637 6.9632 7.025 7.020 7.030 6.920 7.025 349,500 6.9632 0.36%
2020-10-14 0 7.000 6.980 7.000 6.970 7.010 948,700 6,633,653 6.9924 7.000 6.980 7.000 6.970 7.010 948,700 6.9924 0.43%
2020-10-12 0 6.970 6.955 6.970 6.950 7.170 3,290,500 23,154,453 7.0368 6.970 6.955 6.970 6.950 7.170 3,290,500 7.0368 -2.99%
2020-10-09 0 7.185 7.165 7.180 7.145 7.245 716,100 5,141,538 7.1799 7.185 7.165 7.180 7.145 7.245 716,100 7.1799 -0.62%
2020-10-08 0 7.230 - 7.470 7.205 7.280 243,500 1,762,798 7.2394 7.230 - 7.470 7.205 7.280 243,500 7.2394 -0.14%
2020-10-07 0 7.240 7.240 7.255 7.215 7.295 149,700 1,089,284 7.2764 7.240 7.240 7.255 7.215 7.295 149,700 7.2764 -0.62%
2020-10-06 0 7.285 7.285 7.290 7.285 7.300 156,800 1,143,719 7.2941 7.285 7.285 7.290 7.285 7.300 156,800 7.2941 -1.42%
2020-10-05 0 7.390 7.370 7.380 7.340 7.435 399,400 2,947,752 7.3805 7.390 7.370 7.380 7.340 7.435 399,400 7.3805 -1.40%
2020-09-30 0 7.495 7.470 7.495 7.370 7.500 945,400 7,014,670 7.4198 7.495 7.470 7.495 7.370 7.500 945,400 7.4198 0.81%
2020-09-29 0 7.435 7.405 7.440 7.390 7.470 1,143,900 8,489,839 7.4218 7.435 7.405 7.440 7.390 7.470 1,143,900 7.4218 -0.34%
2020-09-28 0 7.460 7.420 7.485 7.410 7.475 770,700 5,738,661 7.4460 7.460 7.420 7.485 7.410 7.475 770,700 7.4460 -0.60%
2020-09-25 0 7.505 7.485 7.510 7.445 7.515 1,702,500 12,718,330 7.4704 7.505 7.485 7.510 7.445 7.515 1,702,500 7.4704 0.07%
2020-09-24 0 7.500 - 7.550 7.420 7.540 1,753,200 13,150,324 7.5008 7.500 - 7.550 7.420 7.540 1,753,200 7.5008 1.90%
2020-09-23 0 7.360 7.350 7.365 7.325 7.370 901,100 6,627,671 7.3551 7.360 7.350 7.365 7.325 7.370 901,100 7.3551 -0.34%
2020-09-22 0 7.385 7.370 7.385 7.250 7.395 1,287,900 9,434,572 7.3255 7.385 7.370 7.385 7.250 7.395 1,287,900 7.3255 1.37%
2020-09-21 0 7.285 7.270 7.285 7.160 7.285 1,115,400 8,047,786 7.2152 7.285 7.270 7.285 7.160 7.285 1,115,400 7.2152 1.53%
2020-09-18 0 7.175 7.170 7.310 7.150 7.330 4,098,800 29,631,919 7.2294 7.175 7.170 7.310 7.150 7.330 4,098,800 7.2294 -2.31%
2020-09-17 0 7.345 7.340 7.345 7.310 7.405 1,383,000 10,164,128 7.3493 7.345 7.340 7.345 7.310 7.405 1,383,000 7.3493 0.62%
2020-09-16 0 7.300 7.300 7.320 7.285 7.355 417,000 3,050,813 7.3161 7.300 7.300 7.320 7.285 7.355 417,000 7.3161 0.21%
2020-09-15 0 7.285 7.270 7.305 7.285 7.390 839,400 6,166,267 7.3460 7.285 7.270 7.305 7.285 7.390 839,400 7.3460 -1.82%
2020-09-14 0 7.420 7.395 7.420 7.390 7.435 556,700 4,120,833 7.4023 7.420 7.395 7.420 7.390 7.435 556,700 7.4023 -0.40%
2020-09-11 0 7.450 7.440 7.460 7.450 7.555 688,500 5,164,028 7.5004 7.450 7.440 7.460 7.450 7.555 688,500 7.5004 -1.46%
2020-09-10 0 7.560 7.525 7.560 7.435 7.560 1,335,900 9,978,255 7.4693 7.560 7.525 7.560 7.435 7.560 1,335,900 7.4693 0.67%
2020-09-09 0 7.510 7.515 7.530 7.455 7.555 1,136,700 8,519,498 7.4949 7.510 7.515 7.530 7.455 7.555 1,136,700 7.4949 1.83%
2020-09-08 0 7.375 7.360 7.375 7.340 7.455 1,575,700 11,676,892 7.4106 7.375 7.360 7.375 7.340 7.455 1,575,700 7.4106 -0.61%
2020-09-07 0 7.420 7.415 7.435 7.245 7.420 317,800 2,326,325 7.3201 7.420 7.415 7.435 7.245 7.420 317,800 7.3201 2.34%
2020-09-04 0 7.250 7.225 7.250 7.220 7.320 1,087,200 7,931,350 7.2952 7.250 7.225 7.250 7.220 7.320 1,087,200 7.2952 1.12%
2020-09-03 0 7.170 7.165 7.185 7.055 7.210 3,386,100 24,222,660 7.1536 7.170 7.165 7.185 7.055 7.210 3,386,100 7.1536 0.35%
2020-09-02 0 7.145 7.140 7.155 7.115 7.210 1,408,100 10,079,420 7.1582 7.145 7.140 7.155 7.115 7.210 1,408,100 7.1582 0.14%
2020-09-01 0 7.135 7.125 7.150 7.130 7.210 1,595,600 11,418,960 7.1565 7.135 7.125 7.150 7.130 7.210 1,595,600 7.1565 -1.65%
2020-08-31 0 7.255 7.255 7.300 7.070 7.280 3,524,200 25,171,557 7.1425 7.255 7.255 7.300 7.070 7.280 3,524,200 7.1425 0.55%
2020-08-28 0 7.215 7.195 7.215 7.155 7.375 4,705,800 34,236,246 7.2753 7.215 7.195 7.215 7.155 7.375 4,705,800 7.2753 -2.37%
2020-08-27 0 7.390 7.385 7.390 7.380 7.475 913,000 6,769,094 7.4141 7.390 7.385 7.390 7.380 7.475 913,000 7.4141 -0.74%
2020-08-26 0 7.445 7.445 7.460 7.360 7.460 2,082,200 15,444,800 7.4175 7.445 7.445 7.460 7.360 7.460 2,082,200 7.4175 1.15%
2020-08-25 0 7.360 7.355 7.380 7.295 7.405 2,905,200 21,343,308 7.3466 7.360 7.355 7.380 7.295 7.405 2,905,200 7.3466 -0.61%
2020-08-24 0 7.405 7.390 7.410 7.365 7.440 2,399,900 17,754,958 7.3982 7.405 7.390 7.410 7.365 7.440 2,399,900 7.3982 -0.47%
2020-08-21 0 7.440 7.430 7.445 7.380 7.500 2,207,300 16,378,689 7.4202 7.440 7.430 7.445 7.380 7.500 2,207,300 7.4202 -0.47%
2020-08-20 0 7.475 7.470 7.490 7.460 7.545 1,800,500 13,517,202 7.5075 7.475 7.470 7.490 7.460 7.545 1,800,500 7.5075 0.74%
2020-08-19 0 7.420 7.400 7.440 7.340 7.430 253,700 1,873,810 7.3859 7.420 7.400 7.440 7.340 7.430 253,700 7.3859 1.02%
2020-08-18 0 7.345 7.305 7.360 7.305 7.360 1,299,900 9,527,092 7.3291 7.345 7.305 7.360 7.305 7.360 1,299,900 7.3291 -0.14%
2020-08-17 0 7.355 7.320 7.415 7.300 7.505 2,560,800 18,903,487 7.3819 7.355 7.320 7.415 7.300 7.505 2,560,800 7.3819 -2.78%
2020-08-14 0 7.565 7.545 7.650 7.495 7.665 3,988,800 30,211,205 7.5740 7.565 7.545 7.650 7.495 7.665 3,988,800 7.5740 -1.24%
2020-08-13 0 7.660 7.650 7.675 7.605 7.700 1,377,800 10,538,332 7.6487 7.660 7.650 7.675 7.605 7.700 1,377,800 7.6487 0.13%
2020-08-12 0 7.650 7.635 7.655 7.590 7.785 2,988,200 23,077,494 7.7229 7.650 7.635 7.655 7.590 7.785 2,988,200 7.7229 0.79%
2020-08-11 0 7.590 7.580 7.590 7.395 7.605 2,356,500 17,559,596 7.4516 7.590 7.580 7.590 7.395 7.605 2,356,500 7.4516 0.93%
2020-08-10 0 7.520 7.520 7.540 7.475 7.695 3,765,800 28,632,459 7.6033 7.520 7.520 7.540 7.475 7.695 3,765,800 7.6033 -0.33%
2020-08-07 0 7.545 7.520 7.550 7.510 7.660 991,300 7,507,883 7.5738 7.545 7.520 7.550 7.510 7.660 991,300 7.5738 1.28%
2020-08-06 0 7.450 7.450 7.475 7.400 7.590 2,140,100 16,072,632 7.5102 7.450 7.450 7.475 7.400 7.590 2,140,100 7.5102 0.07%
2020-08-05 0 7.445 7.445 7.515 7.420 7.590 3,730,200 27,922,224 7.4854 7.445 7.445 7.515 7.420 7.590 3,730,200 7.4854 -1.19%
2020-08-04 0 7.535 7.450 7.600 7.435 7.565 3,903,200 29,247,941 7.4933 7.535 7.450 7.600 7.435 7.565 3,903,200 7.4933 0.13%
2020-08-03 0 7.525 7.500 7.525 7.500 7.655 2,172,100 16,359,584 7.5317 7.525 7.500 7.525 7.500 7.655 2,172,100 7.5317 -1.95%
2020-07-31 0 7.675 7.600 - 7.525 7.785 1,938,800 14,854,066 7.6615 7.675 7.600 - 7.525 7.785 1,938,800 7.6615 -0.84%
2020-07-30 0 7.740 7.740 - 7.610 7.730 1,762,100 13,531,080 7.6790 7.740 7.740 - 7.610 7.730 1,762,100 7.6790 0.91%
2020-07-29 0 7.670 7.600 - 7.645 7.915 1,019,100 7,892,881 7.7450 7.670 7.600 - 7.645 7.915 1,019,100 7.7450 -3.10%
2020-07-28 0 7.915 7.900 - 7.825 7.950 612,600 4,839,192 7.8994 7.915 7.900 - 7.825 7.950 612,600 7.8994 -1.12%
2020-07-27 0 8.005 - - 7.895 8.040 205,700 1,636,179 7.9542 8.005 - - 7.895 8.040 205,700 7.9542

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top