ChinaAMC CSI 300 Index Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07272  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 - 6.515 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 6.515 - - - - 0 - 0.00%
2023-02-20 0 6.515 6.510 - 6.200 6.290 7,000 43,580 6.2257 6.515 6.510 - 6.200 6.290 7,000 6.2257 5.08%
2023-02-17 0 6.200 - 6.460 6.385 6.385 100 638 6.3800 6.200 - 6.460 6.385 6.385 100 6.3800 -4.02%
2023-02-16 0 6.460 - 6.670 6.460 6.675 10,400 67,485 6.4889 6.460 - 6.670 6.460 6.675 10,400 6.4889 -1.75%
2023-02-15 0 6.575 - 6.580 6.580 6.595 30,000 197,700 6.5900 6.575 - 6.580 6.580 6.595 30,000 6.5900 -1.50%
2023-02-14 0 6.675 - - 6.630 6.635 15,500 102,835 6.6345 6.675 - - 6.630 6.635 15,500 6.6345 0.00%
2023-02-13 0 6.675 - - 6.620 6.650 32,000 212,680 6.6463 6.675 - - 6.620 6.650 32,000 6.6463 1.44%
2023-02-10 0 6.580 - 6.635 6.580 6.680 30,300 201,260 6.6422 6.580 - 6.635 6.580 6.680 30,300 6.6422 -1.79%
2023-02-09 0 6.700 6.670 - 6.635 6.680 31,000 206,130 6.6494 6.700 6.670 - 6.635 6.680 31,000 6.6494 2.60%
2023-02-08 0 6.530 - 6.555 6.510 6.600 38,600 251,877 6.5253 6.530 - 6.555 6.510 6.600 38,600 6.5253 -1.06%
2023-02-07 0 6.600 - 6.670 6.600 6.605 20,500 135,302 6.6001 6.600 - 6.670 6.600 6.605 20,500 6.6001 1.54%
2023-02-06 0 6.500 - 7.050 6.500 6.580 12,000 78,520 6.5433 6.500 - 7.050 6.500 6.580 12,000 6.5433 -5.25%
2023-02-03 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - -2.28%
2023-02-02 0 7.020 - - 7.030 7.030 1,000 7,030 7.0300 7.020 - - 7.030 7.030 1,000 7.0300 0.65%
2023-02-01 0 6.975 6.970 7.000 - - 0 0 - 6.975 6.970 7.000 - - 0 - 0.43%
2023-01-31 0 6.945 - - - - 0 0 - 6.945 - - - - 0 - -0.79%
2023-01-30 0 7.000 - - 7.000 7.170 73,900 524,084 7.0918 7.000 - - 7.000 7.170 73,900 7.0918 -4.50%
2023-01-27 0 7.330 7.330 - 7.330 7.400 32,500 238,718 7.3452 7.330 7.330 - 7.330 7.400 32,500 7.3452 -0.81%
2023-01-26 0 7.390 7.390 - 7.235 7.395 5,900 42,915 7.2737 7.390 7.390 - 7.235 7.395 5,900 7.2737 6.41%
2023-01-20 0 6.945 6.870 - 6.875 6.945 32,600 225,931 6.9304 6.945 6.870 - 6.875 6.945 32,600 6.9304 1.83%
2023-01-19 0 6.820 - - 6.740 6.820 18,100 122,474 6.7665 6.820 - - 6.740 6.820 18,100 6.7665 0.96%
2023-01-18 0 6.755 - - - - 0 0 - 6.755 - - - - 0 - -0.22%
2023-01-17 0 6.770 - - 6.770 6.770 1,500 10,155 6.7700 6.770 - - 6.770 6.770 1,500 6.7700 -3.15%
2023-01-16 0 6.990 - 7.155 6.990 6.990 20,200 141,198 6.9900 6.990 - 7.155 6.990 6.990 20,200 6.9900 3.94%
2023-01-13 0 6.725 6.585 - 6.590 6.660 21,500 141,790 6.5949 6.725 6.585 - 6.590 6.660 21,500 6.5949 4.18%
2023-01-12 0 6.455 - - 6.445 6.445 2,300 14,823 6.4448 6.455 - - 6.445 6.445 2,300 6.4448 1.02%
2023-01-11 0 6.390 - 6.430 6.385 6.475 13,600 87,917 6.4645 6.390 - 6.430 6.385 6.475 13,600 6.4645 -1.54%
2023-01-10 0 6.490 - 6.630 - - 0 0 - 6.490 - 6.630 - - 0 - 0.00%
2023-01-09 0 6.490 6.490 6.510 6.300 6.500 2,300 14,796 6.4330 6.490 6.490 6.510 6.300 6.500 2,300 6.4330 3.59%
2023-01-06 0 6.265 - 6.365 6.225 6.290 23,200 144,650 6.2349 6.265 - 6.365 6.225 6.290 23,200 6.2349 1.05%
2023-01-05 0 6.200 6.160 6.305 6.200 6.200 5,000 31,000 6.2000 6.200 6.160 6.305 6.200 6.200 5,000 6.2000 4.03%
2023-01-04 0 5.960 - - 5.905 5.920 15,000 88,650 5.9100 5.960 - - 5.905 5.920 15,000 5.9100 0.93%
2023-01-03 0 5.905 - - 5.805 5.840 77,000 448,294 5.8220 5.905 - - 5.805 5.840 77,000 5.8220 2.70%
2022-12-30 0 5.750 5.680 5.835 5.750 5.750 700 4,025 5.7500 5.750 5.680 5.835 5.750 5.750 700 5.7500 1.23%
2022-12-29 0 5.680 - - 5.680 5.680 1,000 5,680 5.6800 5.680 - - 5.680 5.680 1,000 5.6800 -1.82%
2022-12-28 0 5.785 5.700 - 5.765 5.765 2,000 11,530 5.7650 5.785 5.700 - 5.765 5.765 2,000 5.7650 3.86%
2022-12-23 0 5.570 - - 5.515 5.635 20,100 111,190 5.5318 5.570 - - 5.515 5.635 20,100 5.5318 -1.24%
2022-12-22 0 5.640 - - 5.640 5.750 6,400 36,407 5.6886 5.640 - - 5.640 5.750 6,400 5.6886 0.36%
2022-12-21 0 5.620 5.620 - 5.620 5.620 500 2,810 5.6200 5.620 5.620 - 5.620 5.620 500 5.6200 -0.09%
2022-12-20 0 5.625 5.625 - 5.625 5.650 78,000 438,775 5.6253 5.625 5.625 - 5.625 5.650 78,000 5.6253 -3.10%
2022-12-19 0 5.805 5.800 - - - 0 0 - 5.805 5.800 - - - 0 - -1.86%
2022-12-16 0 5.915 5.915 - 5.910 5.915 3,500 20,695 5.9129 5.915 5.915 - 5.910 5.915 3,500 5.9129 -1.17%
2022-12-15 0 5.985 - 6.000 - - 0 0 - 5.985 - 6.000 - - 0 - -0.25%
2022-12-14 0 6.000 5.995 - 5.995 5.995 2,000 11,990 5.9950 6.000 5.995 - 5.995 5.995 2,000 5.9950 1.01%
2022-12-13 0 5.940 - - 5.940 5.940 900 5,346 5.9400 5.940 - - 5.940 5.940 900 5.9400 -1.08%
2022-12-12 0 6.005 - - 6.045 6.090 1,000 6,074 6.0740 6.005 - - 6.045 6.090 1,000 6.0740 -3.15%
2022-12-09 0 6.200 6.130 - 6.090 6.180 2,200 13,491 6.1323 6.200 6.130 - 6.090 6.180 2,200 6.1323 2.56%
2022-12-08 0 6.045 6.040 6.080 6.020 6.020 1,300 7,826 6.0200 6.045 6.040 6.080 6.020 6.020 1,300 6.0200 1.51%
2022-12-07 0 5.955 - - 5.970 6.050 3,600 21,671 6.0197 5.955 - - 5.970 6.050 3,600 6.0197 -0.83%
2022-12-06 0 6.005 5.990 6.180 5.970 6.065 22,600 136,625 6.0454 6.005 5.990 6.180 5.970 6.065 22,600 6.0454 0.33%
2022-12-05 0 5.985 - - 5.870 5.990 4,600 27,307 5.9363 5.985 - - 5.870 5.990 4,600 5.9363 5.93%
2022-12-02 0 5.650 - 5.850 - - 0 0 - 5.650 - 5.850 - - 0 - 0.00%
2022-12-01 0 5.650 - 5.910 5.600 5.600 5,000 28,000 5.6000 5.650 - 5.910 5.600 5.600 5,000 5.6000 1.71%
2022-11-30 0 5.555 - - 5.460 5.475 10,300 56,388 5.4746 5.555 - - 5.460 5.475 10,300 5.4746 1.46%
2022-11-29 0 5.475 5.300 - 5.425 5.440 105,000 570,876 5.4369 5.475 5.300 - 5.425 5.440 105,000 5.4369 6.93%
2022-11-28 0 5.120 4.900 - 4.900 5.120 103,000 526,700 5.1136 5.120 4.900 - 4.900 5.120 103,000 5.1136 -3.76%
2022-11-25 0 5.320 - - 5.215 5.335 10,500 55,485 5.2843 5.320 - - 5.215 5.335 10,500 5.2843 0.95%
2022-11-24 0 5.270 - 5.270 - - 0 0 - 5.270 - 5.270 - - 0 - -1.03%
2022-11-23 0 5.325 - - - - 0 0 - 5.325 - - - - 0 - -0.56%
2022-11-22 0 5.355 - - 5.275 5.355 10,000 53,230 5.3230 5.355 - - 5.275 5.355 10,000 5.3230 1.23%
2022-11-21 0 5.290 5.290 - 5.290 5.290 10,000 52,900 5.2900 5.290 5.290 - 5.290 5.290 10,000 5.2900 -3.56%
2022-11-18 0 5.485 - - 5.495 5.525 2,100 11,574 5.5114 5.485 - - 5.495 5.525 2,100 5.5114 -0.81%
2022-11-17 0 5.530 - - - - 0 0 - 5.530 - - - - 0 - -2.21%
2022-11-16 0 5.655 - - 5.655 5.655 100 565 5.6500 5.655 - - 5.655 5.655 100 5.6500 -2.75%
2022-11-15 0 5.815 - - 5.800 5.800 5,000 29,000 5.8000 5.815 - - 5.800 5.800 5,000 5.8000 4.03%
2022-11-14 0 5.590 - - - - 0 0 - 5.590 - - - - 0 - 0.90%
2022-11-11 0 5.540 - - 5.360 5.370 60,000 321,996 5.3666 5.540 - - 5.360 5.370 60,000 5.3666 11.24%
2022-11-10 0 4.980 - - 4.980 4.980 500 2,490 4.9800 4.980 - - 4.980 4.980 500 4.9800 -1.87%
2022-11-09 0 5.075 - - 5.055 5.210 11,800 60,519 5.1287 5.075 - - 5.055 5.210 11,800 5.1287 -1.93%
2022-11-08 0 5.175 - - - - 0 0 - 5.175 - - - - 0 - -1.24%
2022-11-07 0 5.240 - - 5.210 5.310 42,000 222,820 5.3052 5.240 - - 5.210 5.310 42,000 5.3052 1.75%
2022-11-04 0 5.150 - - 5.000 5.120 36,400 183,785 5.0490 5.150 - - 5.000 5.120 36,400 5.0490 7.52%
2022-11-03 0 4.790 - 5.050 - - 0 0 - 4.790 - 5.050 - - 0 - -3.97%
2022-11-02 0 4.988 4.988 5.030 - - 0 0 - 4.988 4.988 5.030 - - 0 - 4.70%
2022-11-01 0 4.764 - - 4.530 4.690 6,600 30,338 4.5967 4.764 - - 4.530 4.690 6,600 4.5967 6.34%
2022-10-31 0 4.480 - - 4.480 4.540 10,100 45,848 4.5394 4.480 - - 4.480 4.540 10,100 4.5394 -3.82%
2022-10-28 0 4.658 - - 4.658 4.768 32,000 149,276 4.6649 4.658 - - 4.658 4.768 32,000 4.6649 -4.90%
2022-10-27 0 4.898 - 4.930 4.908 5.040 1,100 5,412 4.9200 4.898 - 4.930 4.908 5.040 1,100 4.9200 -1.41%
2022-10-26 0 4.968 4.968 - 4.892 4.892 100 489 4.8900 4.968 4.968 - 4.892 4.892 100 4.8900 3.46%
2022-10-25 0 4.802 - - 4.696 4.840 80,000 380,828 4.7604 4.802 - - 4.696 4.840 80,000 4.7604 -0.79%
2022-10-24 0 4.840 4.800 - 4.940 4.948 200 988 4.9400 4.840 4.800 - 4.940 4.948 200 4.9400 -6.74%
2022-10-21 0 5.190 - - - - 0 0 - 5.190 - - - - 0 - -0.29%
2022-10-20 0 5.205 - - 5.130 5.180 10,200 52,816 5.1780 5.205 - - 5.130 5.180 10,200 5.1780 -1.51%
2022-10-19 0 5.285 - - 5.285 5.560 2,600 14,098 5.4223 5.285 - - 5.285 5.560 2,600 5.4223 -5.12%
2022-10-18 0 5.570 - - - - 0 0 - 5.570 - - - - 0 - 0.00%
2022-10-17 0 5.570 - - 5.500 5.500 2,100 11,550 5.5000 5.570 - - 5.500 5.500 2,100 5.5000 0.27%
2022-10-14 0 5.555 - - 5.550 5.650 70,100 390,959 5.5772 5.555 - - 5.550 5.650 70,100 5.5772 4.22%
2022-10-13 0 5.330 - - - - 0 0 - 5.330 - - - - 0 - -1.20%
2022-10-12 0 5.395 - - 5.160 5.465 70,100 375,224 5.3527 5.395 - - 5.160 5.465 70,100 5.3527 2.47%
2022-10-11 0 5.265 - - 5.285 5.305 20,300 107,685 5.3047 5.265 - - 5.285 5.305 20,300 5.3047 -1.50%
2022-10-10 0 5.345 - 5.430 5.345 5.665 91,700 498,239 5.4334 5.345 - 5.430 5.345 5.665 91,700 5.4334 -9.64%
2022-10-07 0 5.915 5.865 - 5.940 5.940 300 1,782 5.9400 5.915 5.865 - 5.940 5.940 300 5.9400 -4.06%
2022-10-06 0 6.165 - - 6.195 6.300 1,500 9,376 6.2507 6.165 - - 6.195 6.300 1,500 6.2507 -0.64%
2022-10-05 0 6.205 6.205 - 5.940 6.205 25,000 149,825 5.9930 6.205 6.205 - 5.940 6.205 25,000 5.9930 14.27%
2022-10-03 0 5.430 - - 5.430 5.430 100 543 5.4300 5.430 - - 5.430 5.430 100 5.4300 -3.64%
2022-09-30 0 5.635 - 5.750 - - 0 0 - 5.635 - 5.750 - - 0 - 2.36%
2022-09-29 0 5.505 - - 5.505 5.605 25,700 142,729 5.5537 5.505 - - 5.505 5.605 25,700 5.5537 0.09%
2022-09-28 0 5.500 - - 5.525 5.555 200 1,108 5.5400 5.500 - - 5.525 5.555 200 5.5400 -5.17%
2022-09-27 0 5.800 - - 5.650 5.680 30,000 170,070 5.6690 5.800 - - 5.650 5.680 30,000 5.6690 2.47%
2022-09-26 0 5.660 - - 5.660 5.790 42,200 240,033 5.6880 5.660 - - 5.660 5.790 42,200 5.6880 -2.25%
2022-09-23 0 5.790 5.700 5.795 5.885 5.885 1,700 10,004 5.8847 5.790 5.700 5.795 5.885 5.885 1,700 5.8847 -1.11%
2022-09-22 0 5.855 - - 5.845 5.855 10,600 62,010 5.8500 5.855 - - 5.845 5.855 10,600 5.8500 -2.25%
2022-09-21 0 5.990 - - 5.990 6.190 10,200 61,218 6.0018 5.990 - - 5.990 6.190 10,200 6.0018 -3.23%
2022-09-20 0 6.190 - - 6.190 6.190 2,500 15,475 6.1900 6.190 - - 6.190 6.190 2,500 6.1900 0.57%
2022-09-19 0 6.155 - - 6.155 6.170 2,700 16,623 6.1567 6.155 - - 6.155 6.170 2,700 6.1567 -0.16%
2022-09-16 0 6.165 - - 6.245 6.245 400 2,498 6.2450 6.165 - - 6.245 6.245 400 6.2450 -6.16%
2022-09-15 0 6.570 - - 6.610 6.610 100 661 6.6100 6.570 - - 6.610 6.610 100 6.6100 -2.16%
2022-09-14 0 6.715 - - 6.725 6.725 100 672 6.7200 6.715 - - 6.725 6.725 100 6.7200 -3.45%
2022-09-13 0 6.955 - - 6.960 6.960 1,600 11,136 6.9600 6.955 - - 6.960 6.960 1,600 6.9600 1.02%
2022-09-09 0 6.885 6.820 - - - 0 0 - 6.885 6.820 - - - 0 - 4.16%
2022-09-08 0 6.610 - - - - 0 0 - 6.610 - - - - 0 - -0.38%
2022-09-07 0 6.635 - - 6.595 6.595 100 659 6.5900 6.635 - - 6.595 6.595 100 6.5900 -0.38%
2022-09-06 0 6.660 6.660 - 6.595 6.595 100 659 6.5900 6.660 6.660 - 6.595 6.595 100 6.5900 1.99%
2022-09-05 0 6.530 - - 6.505 6.530 13,100 85,290 6.5107 6.530 - - 6.505 6.530 13,100 6.5107 -1.88%
2022-09-02 0 6.655 - - 6.655 6.735 300 2,011 6.7033 6.655 - - 6.655 6.735 300 6.7033 -1.48%
2022-09-01 0 6.755 - - 6.755 6.755 100 675 6.7500 6.755 - - 6.755 6.755 100 6.7500 -0.95%
2022-08-31 0 6.820 - - 6.815 6.815 100 681 6.8100 6.820 - - 6.815 6.815 100 6.8100 -0.44%
2022-08-30 0 6.850 - 6.960 - - 0 0 - 6.850 - 6.960 - - 0 - -0.07%
2022-08-29 0 6.855 - - 6.845 6.845 100 684 6.8400 6.855 - - 6.845 6.845 100 6.8400 -2.83%
2022-08-26 0 7.055 - - 7.040 7.055 1,100 7,759 7.0536 7.055 - - 7.040 7.055 1,100 7.0536 -0.77%
2022-08-25 0 7.110 - - - - 0 0 - 7.110 - - - - 0 - 2.08%
2022-08-24 0 6.965 - - 6.965 7.240 1,100 7,813 7.1027 6.965 - - 6.965 7.240 1,100 7.1027 -3.60%
2022-08-23 0 7.225 - - 7.195 7.310 2,400 17,515 7.2979 7.225 - - 7.195 7.310 2,400 7.2979 -1.30%
2022-08-22 0 7.320 - 7.405 - - 0 0 - 7.320 - 7.405 - - 0 - -0.27%
2022-08-19 0 7.340 - - 7.360 7.360 100 736 7.3600 7.340 - - 7.360 7.360 100 7.3600 -1.94%
2022-08-18 0 7.485 - 7.595 - - 0 0 - 7.485 - 7.595 - - 0 - -1.19%
2022-08-17 0 7.575 - - - - 0 0 - 7.575 - - - - 0 - 1.27%
2022-08-16 0 7.480 - - - - 0 0 - 7.480 - - - - 0 - -0.73%
2022-08-15 0 7.535 - - 7.540 7.540 100 754 7.5400 7.535 - - 7.540 7.540 100 7.5400 -1.37%
2022-08-12 0 7.640 - - - - 0 0 - 7.640 - - - - 0 - 0.00%
2022-08-11 0 7.640 7.650 - 7.630 7.630 200 1,526 7.6300 7.640 7.650 - 7.630 7.630 200 7.6300 4.66%
2022-08-10 0 7.300 - - 7.300 7.415 400 2,944 7.3600 7.300 - - 7.300 7.415 400 7.3600 -1.68%
2022-08-09 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - 0.13%
2022-08-08 0 7.415 7.420 - 7.355 7.385 600 4,422 7.3700 7.415 7.420 - 7.355 7.385 600 7.3700 -0.40%
2022-08-05 0 7.445 - - 7.445 7.445 100 744 7.4400 7.445 - - 7.445 7.445 100 7.4400 3.26%
2022-08-04 0 7.210 - - 7.180 7.180 100 718 7.1800 7.210 - - 7.180 7.180 100 7.1800 0.49%
2022-08-03 0 7.175 - - 7.175 7.275 400 2,900 7.2500 7.175 - - 7.175 7.275 400 7.2500 -1.44%
2022-08-02 0 7.280 - - 7.265 7.280 700 5,094 7.2771 7.280 - - 7.265 7.280 700 7.2771 -3.58%
2022-08-01 0 7.550 7.550 - 7.435 7.435 10,700 79,554 7.4350 7.550 7.550 - 7.435 7.435 10,700 7.4350 -0.40%
2022-07-29 0 7.580 - - 7.580 7.650 2,400 18,266 7.6108 7.580 - - 7.580 7.650 2,400 7.6108 -2.07%
2022-07-28 0 7.740 - - - - 0 0 - 7.740 - - - - 0 - 0.00%
2022-07-27 0 7.740 7.660 - - - 0 0 - 7.740 7.660 - - - 0 - -0.51%
2022-07-26 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - 1.30%
2022-07-25 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2022-07-22 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2022-07-21 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - -2.66%
2022-07-20 0 7.890 - - - - 0 0 - 7.890 - - - - 0 - -0.06%
2022-07-19 0 7.895 - - - - 0 0 - 7.895 - - - - 0 - -0.44%
2022-07-18 0 7.930 - - - - 0 0 - 7.930 - - - - 0 - 3.39%
2022-07-15 0 7.670 - - 7.670 7.705 73,400 562,985 7.6701 7.670 - - 7.670 7.705 73,400 7.6701 -5.31%
2022-07-14 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
2022-07-13 0 8.100 8.095 - 8.070 8.070 200 1,614 8.0700 8.100 8.095 - 8.070 8.070 200 8.0700 0.31%
2022-07-12 0 8.075 - 8.115 8.075 8.105 23,400 188,985 8.0763 8.075 - 8.115 8.075 8.105 23,400 8.0763 -1.88%
2022-07-11 0 8.230 8.225 8.335 8.230 8.425 800 6,681 8.3513 8.230 8.225 8.335 8.230 8.425 800 8.3513 -4.30%
2022-07-08 0 8.600 8.425 - - - 0 0 - 8.600 8.425 - - - 0 - 0.00%
2022-07-07 0 8.600 8.425 - 8.600 8.600 10,000 86,000 8.6000 8.600 8.425 - 8.600 8.600 10,000 8.6000 0.23%
2022-07-06 0 8.580 8.425 8.600 - - 0 0 - 8.580 8.425 8.600 - - 0 - -2.50%
2022-07-05 0 8.800 8.780 8.800 - - 0 0 - 8.800 8.780 8.800 - - 0 - 0.00%
2022-07-04 0 8.800 8.425 - - - 0 0 - 8.800 8.425 - - - 0 - -0.28%
2022-06-30 0 8.825 8.780 - 8.915 8.915 200 1,783 8.9150 8.825 8.780 - 8.915 8.915 200 8.9150 2.86%
2022-06-29 0 8.580 8.425 - - - 0 0 - 8.580 8.425 - - - 0 - -3.16%
2022-06-28 0 8.860 8.425 8.860 8.635 8.860 41,300 361,438 8.7515 8.860 8.425 8.860 8.635 8.860 41,300 8.7515 2.72%
2022-06-27 0 8.625 8.500 - 8.610 8.750 45,700 393,492 8.6103 8.625 8.500 - 8.610 8.750 45,700 8.6103 2.37%
2022-06-24 0 8.425 - - 8.380 8.410 15,000 125,850 8.3900 8.425 - - 8.380 8.410 15,000 8.3900 3.18%
2022-06-23 0 8.165 8.105 - 7.965 7.990 1,400 11,183 7.9879 8.165 8.105 - 7.965 7.990 1,400 7.9879 3.09%
2022-06-22 0 7.920 - - - - 0 0 - 7.920 - - - - 0 - -3.53%
2022-06-21 0 8.210 - - 8.300 8.300 10,000 83,000 8.3000 8.210 - - 8.300 8.300 10,000 8.3000 -0.73%
2022-06-20 0 8.270 - - 8.300 8.300 1,000 8,300 8.3000 8.270 - - 8.300 8.300 1,000 8.3000 2.80%
2022-06-17 0 8.045 - - 7.800 8.045 20,600 165,580 8.0379 8.045 - - 7.800 8.045 20,600 8.0379 3.54%
2022-06-16 0 7.770 - - - - 0 0 - 7.770 - - - - 0 - -2.08%
2022-06-15 0 7.935 7.800 - 7.805 8.140 4,900 39,505 8.0622 7.935 7.800 - 7.805 8.140 4,900 8.0622 4.82%
2022-06-14 0 7.570 - - 7.300 7.560 6,900 51,814 7.5093 7.570 - - 7.300 7.560 6,900 7.5093 1.41%
2022-06-13 0 7.465 - - 7.405 7.540 9,700 72,544 7.4788 7.465 - - 7.405 7.540 9,700 7.4788 -4.05%
2022-06-10 0 7.780 - 7.900 7.510 7.780 91,900 693,028 7.5411 7.780 - 7.900 7.510 7.780 91,900 7.5411 1.57%
2022-06-09 0 7.660 - - - - 0 0 - 7.660 - - - - 0 - -0.97%
2022-06-08 0 7.735 - - 7.655 7.815 31,000 238,915 7.7069 7.735 - - 7.655 7.815 31,000 7.7069 -0.19%
2022-06-07 0 7.750 7.675 7.775 7.680 7.755 12,600 96,797 7.6823 7.750 7.675 7.775 7.680 7.755 12,600 7.6823 0.00%
2022-06-06 0 7.750 - - 7.430 7.760 43,800 335,420 7.6580 7.750 - - 7.430 7.760 43,800 7.6580 5.73%
2022-06-02 0 7.330 - 7.365 - - 0 0 - 7.330 - 7.365 - - 0 - 1.59%
2022-06-01 0 7.215 - - 7.155 7.310 3,500 25,143 7.1837 7.215 - - 7.155 7.310 3,500 7.1837 -1.90%
2022-05-31 0 7.355 7.275 7.370 7.370 7.370 10,000 73,700 7.3700 7.355 7.275 7.370 7.370 7.370 10,000 7.3700 2.37%
2022-05-30 0 7.185 - - 7.170 7.190 12,900 92,650 7.1822 7.185 - - 7.170 7.190 12,900 7.1822 4.13%
2022-05-27 0 6.900 - - 6.900 6.900 10,000 69,000 6.9000 6.900 - - 6.900 6.900 10,000 6.9000 1.17%
2022-05-26 0 6.820 - - 6.765 6.815 45,000 305,425 6.7872 6.820 - - 6.765 6.815 45,000 6.7872 -1.52%
2022-05-25 0 6.925 6.925 - 6.885 6.925 1,800 12,443 6.9128 6.925 6.925 - 6.885 6.925 1,800 6.9128 -0.07%
2022-05-24 0 6.930 - - - - 0 0 - 6.930 - - - - 0 - -3.82%
2022-05-23 0 7.205 - 7.240 7.105 7.240 49,000 350,086 7.1446 7.205 - 7.240 7.105 7.240 49,000 7.1446 -1.10%
2022-05-20 0 7.285 7.275 - 7.070 7.285 23,200 166,059 7.1577 7.285 7.275 - 7.070 7.285 23,200 7.1577 7.61%
2022-05-19 0 6.770 - - 6.655 6.750 6,200 41,356 6.6703 6.770 - - 6.655 6.750 6,200 6.6703 -0.66%
2022-05-18 0 6.815 - 6.820 6.815 6.815 200 1,363 6.8150 6.815 - 6.820 6.815 6.815 200 6.8150 0.00%
2022-05-17 0 6.815 6.705 - 6.705 6.705 200 1,341 6.7050 6.815 6.705 - 6.705 6.705 200 6.7050 3.18%
2022-05-16 0 6.605 - - - - 0 0 - 6.605 - - - - 0 - -1.71%
2022-05-13 0 6.720 6.730 - 6.670 6.675 2,400 16,010 6.6708 6.720 6.730 - 6.670 6.675 2,400 6.6708 1.74%
2022-05-12 0 6.605 - - 6.655 6.695 202,100 1,345,787 6.6590 6.605 - - 6.655 6.695 202,100 6.6590 -1.86%
2022-05-11 0 6.730 6.580 6.890 6.730 6.950 29,400 199,463 6.7845 6.730 6.580 6.890 6.730 6.950 29,400 6.7845 3.94%
2022-05-10 0 6.475 6.360 - 6.360 6.600 9,800 63,244 6.4535 6.475 6.360 - 6.360 6.600 9,800 6.4535 -1.15%
2022-05-06 0 6.550 6.400 - 6.550 6.680 32,900 218,245 6.6336 6.550 6.400 - 6.550 6.680 32,900 6.6336 -8.20%
2022-05-05 0 7.135 7.000 - 7.155 7.175 1,600 11,470 7.1688 7.135 7.000 - 7.155 7.175 1,600 7.1688 1.78%
2022-05-04 0 7.010 - - 7.015 7.035 4,100 28,763 7.0154 7.010 - - 7.015 7.035 4,100 7.0154 0.00%
2022-05-03 0 7.010 - - 7.010 7.010 400 2,804 7.0100 7.010 - - 7.010 7.010 400 7.0100 -3.18%
2022-04-29 0 7.240 7.230 - 7.060 7.255 110,500 794,015 7.1857 7.240 7.230 - 7.060 7.255 110,500 7.1857 5.16%
2022-04-28 0 6.885 - - 6.745 6.960 97,000 655,456 6.7573 6.885 - - 6.745 6.960 97,000 6.7573 0.88%
2022-04-27 0 6.825 6.615 - 6.550 6.595 30,000 197,400 6.5800 6.825 6.615 - 6.550 6.595 30,000 6.5800 4.84%
2022-04-26 0 6.510 - - 6.510 6.900 246,000 1,651,518 6.7135 6.510 - - 6.510 6.900 246,000 6.7135 -0.31%
2022-04-25 0 6.530 - - 6.530 7.105 145,600 995,789 6.8392 6.530 - - 6.530 7.105 145,600 6.8392 -13.68%
2022-04-22 0 7.565 - - 7.455 7.600 37,100 281,705 7.5931 7.565 - - 7.455 7.600 37,100 7.5931 -0.26%
2022-04-21 0 7.585 - - 7.670 7.800 10,100 77,480 7.6713 7.585 - - 7.670 7.800 10,100 7.6713 -3.93%
2022-04-20 0 7.895 7.850 - 7.910 8.075 13,000 104,810 8.0623 7.895 7.850 - 7.910 8.075 13,000 8.0623 -4.36%
2022-04-19 0 8.255 7.910 - 8.285 8.285 7,700 63,794 8.2849 8.255 7.910 - 8.285 8.285 7,700 8.2849 -3.56%
2022-04-14 0 8.560 8.100 - 8.590 8.590 2,000 17,180 8.5900 8.560 8.100 - 8.590 8.590 2,000 8.5900 2.45%
2022-04-13 0 8.355 8.100 8.600 - - 0 0 - 8.355 8.100 8.600 - - 0 - -0.83%
2022-04-12 0 8.425 8.400 - 8.050 8.430 13,100 106,178 8.1052 8.425 8.400 - 8.050 8.430 13,100 8.1052 3.37%
2022-04-11 0 8.150 7.910 - 8.150 8.220 10,100 82,671 8.1852 8.150 7.910 - 8.150 8.220 10,100 8.1852 -6.27%
2022-04-08 0 8.695 7.910 - - - 0 0 - 8.695 7.910 - - - 0 - 0.81%
2022-04-07 0 8.625 7.910 - - - 0 0 - 8.625 7.910 - - - 0 - -1.88%
2022-04-06 0 8.790 7.910 - 8.825 8.825 100 882 8.8200 8.790 7.910 - 8.825 8.825 100 8.8200 -0.45%
2022-04-04 0 8.830 7.910 - 8.825 8.825 1,600 14,120 8.8250 8.830 7.910 - 8.825 8.825 1,600 8.8250 -0.06%
2022-04-01 0 8.835 7.910 8.950 - - 0 0 - 8.835 7.910 8.950 - - 0 - 1.67%
2022-03-31 0 8.690 8.000 - 8.635 8.635 3,000 25,905 8.6350 8.690 8.000 - 8.635 8.635 3,000 8.6350 -0.52%
2022-03-30 0 8.735 8.000 - 8.600 8.600 15,000 129,000 8.6000 8.735 8.000 - 8.600 8.600 15,000 8.6000 6.01%
2022-03-29 0 8.240 8.000 8.280 8.270 8.350 7,000 57,970 8.2814 8.240 8.000 8.280 8.270 8.350 7,000 8.2814 -0.36%
2022-03-28 0 8.270 8.000 8.400 8.130 8.335 40,500 331,985 8.1972 8.270 8.000 8.400 8.130 8.335 40,500 8.1972 -2.36%
2022-03-25 0 8.470 8.100 - - - 0 0 - 8.470 8.100 - - - 0 - -2.53%
2022-03-24 0 8.690 8.690 - 8.660 8.660 13,600 117,776 8.6600 8.690 8.690 - 8.660 8.660 13,600 8.6600 -1.42%
2022-03-23 0 8.815 7.910 - 8.830 8.830 20,000 176,600 8.8300 8.815 7.910 - 8.830 8.830 20,000 8.8300 -0.17%
2022-03-22 0 8.830 7.910 - 8.660 8.830 26,500 233,291 8.8034 8.830 7.910 - 8.660 8.830 26,500 8.8034 0.97%
2022-03-21 0 8.745 7.910 - 8.635 8.735 60,200 525,827 8.7347 8.745 7.910 - 8.635 8.735 60,200 8.7347 -0.34%
2022-03-18 0 8.775 8.515 - 8.515 8.870 5,200 44,349 8.5287 8.775 8.515 - 8.515 8.870 5,200 8.5287 0.46%
2022-03-17 0 8.735 8.700 - 8.710 8.865 46,700 408,150 8.7398 8.735 8.700 - 8.710 8.865 46,700 8.7398 3.80%
2022-03-16 0 8.415 7.400 8.780 7.640 8.415 55,300 442,889 8.0088 8.415 7.400 8.780 7.640 8.415 55,300 8.0088 14.49%
2022-03-15 0 7.350 7.300 7.350 7.340 8.230 21,500 160,895 7.4835 7.350 7.300 7.350 7.340 8.230 21,500 7.4835 -10.91%
2022-03-14 0 8.250 - - 8.235 9.000 29,800 256,366 8.6029 8.250 - - 8.235 9.000 29,800 8.6029 -8.94%
2022-03-11 0 9.060 9.060 - 8.540 8.980 13,600 116,989 8.6021 9.060 9.060 - 8.540 8.980 13,600 8.6021 0.72%
2022-03-10 0 8.995 - - - - 0 0 - 8.995 - - - - 0 - 3.15%
2022-03-09 0 8.720 - - 8.500 8.980 11,400 97,428 8.5463 8.720 - - 8.500 8.980 11,400 8.5463 -1.58%
2022-03-08 0 8.860 - - 8.780 9.260 98,900 875,409 8.8515 8.860 - - 8.780 9.260 98,900 8.8515 -4.27%
2022-03-07 0 9.255 - 9.560 9.260 10.22 50,000 502,162 10.043 9.255 - 9.560 9.260 10.22 50,000 10.043 -6.52%
2022-03-04 0 9.900 - 10.22 9.900 9.975 13,200 131,449 9.9583 9.900 - 10.22 9.900 9.975 13,200 9.9583 -3.13%
2022-03-03 0 10.22 - 10.22 10.22 10.22 100 1,022 10.220 10.22 - 10.22 10.22 10.22 100 10.220 -0.78%
2022-03-02 0 10.30 10.30 - 10.23 10.23 6,500 66,495 10.230 10.30 10.30 - 10.23 10.23 6,500 10.230 -2.37%
2022-03-01 0 10.55 10.45 - 10.44 10.59 14,200 149,598 10.535 10.55 10.45 - 10.44 10.59 14,200 10.535 1.93%
2022-02-28 0 10.35 10.35 10.54 10.21 10.23 8,100 82,861 10.230 10.35 10.35 10.54 10.21 10.23 8,100 10.230 0.98%
2022-02-25 0 10.25 10.12 10.63 10.22 10.32 2,000 20,614 10.307 10.25 10.12 10.63 10.22 10.32 2,000 10.307 2.30%
2022-02-24 0 10.02 9.980 10.09 10.02 10.35 600 6,053 10.088 10.02 9.980 10.09 10.02 10.35 600 10.088 -4.30%
2022-02-23 0 10.47 10.47 10.63 - - 0 0 - 10.47 10.47 10.63 - - 0 - 3.15%
2022-02-22 0 10.15 - 10.63 10.10 10.30 1,200 12,140 10.117 10.15 - 10.63 10.10 10.30 1,200 10.117 -3.33%
2022-02-21 0 10.50 10.30 10.63 10.50 10.50 28,000 294,000 10.500 10.50 10.30 10.63 10.50 10.50 28,000 10.500 -0.47%
2022-02-18 0 10.55 10.40 - 10.40 10.40 7,500 78,000 10.400 10.55 10.40 - 10.40 10.40 7,500 10.400 0.29%
2022-02-17 0 10.52 10.47 - 10.53 10.55 3,100 32,665 10.537 10.52 10.47 - 10.53 10.55 3,100 10.537 1.06%
2022-02-16 0 10.41 10.40 10.53 10.40 10.40 4,000 41,600 10.400 10.41 10.40 10.53 10.40 10.40 4,000 10.400 1.17%
2022-02-15 0 10.29 10.11 - 10.16 10.29 25,400 258,929 10.194 10.29 10.11 - 10.16 10.29 25,400 10.194 2.80%
2022-02-14 0 10.01 9.990 - 10.01 10.22 44,200 448,044 10.137 10.01 9.990 - 10.01 10.22 44,200 10.137 -2.63%
2022-02-11 0 10.28 10.19 - 10.28 10.28 15,000 154,200 10.280 10.28 10.19 - 10.28 10.28 15,000 10.280 -0.77%
2022-02-10 0 10.36 10.36 - 10.30 10.32 38,000 391,600 10.305 10.36 10.36 - 10.30 10.32 38,000 10.305 -0.48%
2022-02-09 0 10.41 10.20 - 10.20 10.40 32,000 329,080 10.284 10.41 10.20 - 10.20 10.40 32,000 10.284 2.36%
2022-02-08 0 10.17 10.00 10.16 9.900 10.18 58,200 587,372 10.092 10.17 10.00 10.16 9.900 10.18 58,200 10.092 -1.64%
2022-02-07 0 10.34 - 10.40 10.26 10.36 21,000 216,460 10.308 10.34 - 10.40 10.26 10.36 21,000 10.308 0.68%
2022-02-04 0 10.27 10.26 10.27 10.20 10.27 46,000 471,320 10.246 10.27 10.26 10.27 10.20 10.27 46,000 10.246 2.19%
2022-01-31 0 10.05 10.02 - 10.07 10.10 200 2,017 10.085 10.05 10.02 - 10.07 10.10 200 10.085 1.21%
2022-01-28 0 9.930 9.930 - 9.930 10.34 24,200 245,248 10.134 9.930 9.930 - 9.930 10.34 24,200 10.134 -3.87%
2022-01-27 0 10.33 10.27 - 10.34 10.60 24,900 258,776 10.393 10.33 10.27 - 10.34 10.60 24,900 10.393 -3.37%
2022-01-26 0 10.69 10.68 10.77 10.55 10.55 3,100 32,705 10.550 10.69 10.68 10.77 10.55 10.55 3,100 10.550 0.28%
2022-01-25 0 10.66 - - 10.59 10.98 37,000 396,301 10.711 10.66 - - 10.59 10.98 37,000 10.711 -4.05%
2022-01-24 0 11.11 10.75 11.24 - - 0 0 - 11.11 10.75 11.24 - - 0 - 0.00%
2022-01-21 0 11.11 11.01 - 11.11 11.11 1,800 19,998 11.110 11.11 11.01 - 11.11 11.11 1,800 11.110 -1.68%
2022-01-20 0 11.30 10.75 11.30 11.20 11.30 10,100 113,930 11.280 11.30 10.75 11.30 11.20 11.30 10,100 11.280 1.62%
2022-01-19 0 11.12 - - 11.14 11.14 4,000 44,560 11.140 11.12 - - 11.14 11.14 4,000 11.140 -0.80%
2022-01-18 0 11.21 10.75 11.22 11.18 11.25 195,000 2,187,100 11.216 11.21 10.75 11.22 11.18 11.25 195,000 11.216 1.45%
2022-01-17 0 11.05 10.94 - 10.88 11.05 102,400 1,114,460 10.883 11.05 10.94 - 10.88 11.05 102,400 10.883 1.38%
2022-01-14 0 10.90 10.80 11.01 10.77 10.91 9,000 97,960 10.884 10.90 10.80 11.01 10.77 10.91 9,000 10.884 -1.18%
2022-01-13 0 11.03 11.03 - 11.00 11.23 9,100 101,160 11.116 11.03 11.03 - 11.00 11.23 9,100 11.116 -3.08%
2022-01-12 0 11.38 11.00 11.38 11.26 11.38 208,000 2,356,340 11.329 11.38 11.00 11.38 11.26 11.38 208,000 11.329 1.61%
2022-01-11 0 11.20 11.15 - 11.31 11.40 16,600 188,700 11.367 11.20 11.15 - 11.31 11.40 16,600 11.367 -1.15%
2022-01-10 0 11.33 - - - - 0 0 - 11.33 - - - - 0 - 0.27%
2022-01-07 0 11.30 - - 11.24 11.32 5,200 58,728 11.294 11.30 - - 11.24 11.32 5,200 11.294 0.27%
2022-01-06 0 11.27 11.21 - 11.21 11.21 3,900 43,719 11.210 11.27 11.21 - 11.21 11.21 3,900 11.210 -1.83%
2022-01-05 0 11.48 - - 11.48 11.60 50,500 580,700 11.499 11.48 - - 11.48 11.60 50,500 11.499 -1.88%
2022-01-04 0 11.70 11.54 - 11.58 11.62 3,700 42,938 11.605 11.70 11.54 - 11.58 11.62 3,700 11.605 -1.93%
2022-01-03 0 11.93 11.92 - 11.81 11.89 900 10,693 11.881 11.93 11.92 - 11.81 11.89 900 11.881 1.10%
2021-12-31 0 11.80 - 12.17 - - 0 0 - 11.80 - 12.17 - - 0 - 0.00%
2021-12-30 0 11.80 11.80 11.85 - - 0 0 - 11.80 11.80 11.85 - - 0 - 1.11%
2021-12-29 0 11.67 - 11.78 - - 0 0 - 11.67 - 11.78 - - 0 - -2.26%
2021-12-28 0 11.94 11.90 - 11.81 11.83 14,700 173,807 11.824 11.94 11.90 - 11.81 11.83 14,700 11.824 0.25%
2021-12-24 0 11.91 - - - - 0 0 - 11.91 - - - - 0 - 0.00%
2021-12-23 0 11.91 11.91 12.00 11.83 11.91 14,000 165,940 11.853 11.91 11.91 12.00 11.83 11.91 14,000 11.853 1.53%
2021-12-22 0 11.73 11.73 - - - 0 0 - 11.73 11.73 - - - 0 - 0.34%
2021-12-21 0 11.69 11.69 - - - 0 0 - 11.69 11.69 - - - 0 - 0.69%
2021-12-20 0 11.61 11.50 11.66 11.69 11.80 3,200 37,548 11.734 11.61 11.50 11.66 11.69 11.80 3,200 11.734 -3.09%
2021-12-17 0 11.98 - 12.12 12.07 12.07 1,000 12,070 12.070 11.98 - 12.12 12.07 12.07 1,000 12.070 -3.15%
2021-12-16 0 12.37 12.37 - 12.23 12.23 2,000 24,460 12.230 12.37 12.37 - 12.23 12.23 2,000 12.230 1.14%
2021-12-15 0 12.23 - - 12.23 12.41 7,000 86,510 12.359 12.23 - - 12.23 12.41 7,000 12.359 -2.16%
2021-12-14 0 12.50 - 13.20 - - 0 0 - 12.50 - 13.20 - - 0 - -1.42%
2021-12-13 0 12.68 - - 12.68 12.90 21,000 268,480 12.785 12.68 - - 12.68 12.90 21,000 12.785 1.93%
2021-12-10 0 12.44 - - 12.44 12.87 46,000 575,017 12.500 12.44 - - 12.44 12.87 46,000 12.500 -2.74%
2021-12-09 0 12.79 12.76 12.90 12.50 12.82 15,700 200,483 12.770 12.79 12.76 12.90 12.50 12.82 15,700 12.770 3.98%
2021-12-08 0 12.30 12.29 - 12.12 12.32 12,100 147,721 12.208 12.30 12.29 - 12.12 12.32 12,100 12.208 3.97%
2021-12-07 0 11.83 - - 11.80 11.80 1,000 11,800 11.800 11.83 - - 11.80 11.80 1,000 11.800 1.55%
2021-12-06 0 11.65 - - - - 0 0 - 11.65 - - - - 0 - 0.00%
2021-12-03 0 11.65 - - 11.52 11.52 800 9,216 11.520 11.65 - - 11.52 11.52 800 11.520 2.01%
2021-12-02 0 11.42 - 11.45 11.42 11.44 16,300 186,458 11.439 11.42 - 11.45 11.42 11.44 16,300 11.439 0.18%
2021-12-01 0 11.40 - 11.42 11.39 11.40 40,000 455,800 11.395 11.40 - 11.42 11.39 11.40 40,000 11.395 0.71%
2021-11-30 0 11.32 - 11.37 11.32 11.37 1,600 18,157 11.348 11.32 - 11.37 11.32 11.37 1,600 11.348 -0.70%
2021-11-29 0 11.40 - 11.40 11.40 11.40 110,000 1,254,000 11.400 11.40 - 11.40 11.40 11.40 110,000 11.400 0.18%
2021-11-26 0 11.38 - - - - 0 0 - 11.38 - - - - 0 - -2.40%
2021-11-25 0 11.66 - - - - 0 0 - 11.66 - - - - 0 - -0.34%
2021-11-24 0 11.70 - - - - 0 0 - 11.70 - - - - 0 - -0.09%
2021-11-23 0 11.71 - 11.99 11.72 11.72 1,000 11,720 11.720 11.71 - 11.99 11.72 11.72 1,000 11.720 0.43%
2021-11-22 0 11.66 - 11.70 11.63 11.66 40,200 468,130 11.645 11.66 - 11.70 11.63 11.66 40,200 11.645 0.52%
2021-11-19 0 11.60 - 11.62 11.61 11.61 20,000 232,200 11.610 11.60 - 11.62 11.61 11.61 20,000 11.610 2.29%
2021-11-18 0 11.34 - - 11.34 11.34 16,700 189,378 11.340 11.34 - - 11.34 11.34 16,700 11.340 -1.56%
2021-11-17 0 11.52 - 11.52 - - 0 0 - 11.52 - 11.52 - - 0 - -1.03%
2021-11-16 0 11.64 - 11.64 11.70 11.70 11,000 128,700 11.700 11.64 - 11.64 11.70 11.70 11,000 11.700 0.69%
2021-11-15 0 11.56 - - - - 0 0 - 11.56 - - - - 0 - 0.00%
2021-11-12 0 11.56 - - - - 0 0 - 11.56 - - - - 0 - 0.26%
2021-11-11 0 11.53 11.53 - 11.37 11.52 9,600 109,362 11.392 11.53 11.53 - 11.37 11.52 9,600 11.392 2.58%
2021-11-10 0 11.24 10.85 - 11.00 11.09 29,100 321,450 11.046 11.24 10.85 - 11.00 11.09 29,100 11.046 -0.53%
2021-11-09 0 11.30 - - 11.20 11.20 10,000 112,000 11.200 11.30 - - 11.20 11.20 10,000 11.200 0.00%
2021-11-08 0 11.30 11.00 - 11.30 11.30 40,000 452,000 11.300 11.30 11.00 - 11.30 11.30 40,000 11.300 0.44%
2021-11-05 0 11.25 11.00 - 11.35 11.38 36,900 419,415 11.366 11.25 11.00 - 11.35 11.38 36,900 11.366 -0.79%
2021-11-04 0 11.34 11.30 - 11.34 11.34 2,000 22,680 11.340 11.34 11.30 - 11.34 11.34 2,000 11.340 0.80%
2021-11-03 0 11.25 11.07 - - - 0 0 - 11.25 11.07 - - - 0 - -0.09%
2021-11-02 0 11.26 11.00 - 11.20 11.64 27,000 311,404 11.533 11.26 11.00 - 11.20 11.64 27,000 11.533 -2.09%
2021-11-01 0 11.50 - - 11.45 11.60 48,800 560,460 11.485 11.50 - - 11.45 11.60 48,800 11.485 -0.95%
2021-10-29 0 11.61 11.61 - 11.45 11.45 4,000 45,800 11.450 11.61 11.61 - 11.45 11.45 4,000 11.450 0.96%
2021-10-28 0 11.50 - - 11.50 11.50 1,000 11,500 11.500 11.50 - - 11.50 11.50 1,000 11.500 -0.43%
2021-10-27 0 11.55 - - 11.49 11.60 42,800 495,393 11.575 11.55 - - 11.49 11.60 42,800 11.575 -3.43%
2021-10-26 0 11.96 - - 12.01 12.02 1,600 19,220 12.013 11.96 - - 12.01 12.02 1,600 12.013 0.50%
2021-10-25 0 11.90 - - 11.83 11.90 7,500 88,875 11.850 11.90 - - 11.83 11.90 7,500 11.850 0.25%
2021-10-22 0 11.87 - 12.00 11.73 11.95 80,100 944,741 11.795 11.87 - 12.00 11.73 11.95 80,100 11.795 2.24%
2021-10-21 0 11.61 - 11.80 11.61 11.61 6,300 73,143 11.610 11.61 - 11.80 11.61 11.61 6,300 11.610 0.87%
2021-10-20 0 11.51 - - 11.51 11.51 1,000 11,510 11.510 11.51 - - 11.51 11.51 1,000 11.510 0.17%
2021-10-19 0 11.49 - - 11.40 11.49 8,800 100,778 11.452 11.49 - - 11.40 11.49 8,800 11.452 2.50%
2021-10-18 0 11.21 11.08 - 11.05 11.12 17,900 198,635 11.097 11.21 11.08 - 11.05 11.12 17,900 11.097 -2.61%
2021-10-15 0 11.51 - - 11.45 11.52 26,900 309,705 11.513 11.51 - - 11.45 11.52 26,900 11.513 3.32%
2021-10-12 0 11.14 11.14 - 11.14 11.53 34,300 386,639 11.272 11.14 11.14 - 11.14 11.53 34,300 11.272 -3.63%
2021-10-11 0 11.56 11.56 11.76 11.56 11.76 10,200 118,852 11.652 11.56 11.56 11.76 11.56 11.76 10,200 11.652 0.17%
2021-10-08 0 11.54 11.53 11.54 11.26 11.55 70,800 810,113 11.442 11.54 11.53 11.54 11.26 11.55 70,800 11.442 4.34%
2021-10-07 0 11.06 10.98 - 11.00 11.10 8,700 96,139 11.050 11.06 10.98 - 11.00 11.10 8,700 11.050 3.85%
2021-10-06 0 10.65 10.64 - 10.65 10.65 100 1,065 10.650 10.65 10.64 - 10.65 10.65 100 10.650 -0.28%
2021-10-05 0 10.68 - - 10.65 10.75 9,500 101,580 10.693 10.68 - - 10.65 10.75 9,500 10.693 -0.93%
2021-10-04 0 10.78 10.71 - 10.78 10.79 6,000 64,710 10.785 10.78 10.71 - 10.78 10.79 6,000 10.785 -3.32%
2021-09-30 0 11.15 10.70 - 11.15 11.15 26,900 299,935 11.150 11.15 10.70 - 11.15 11.15 26,900 11.150 1.46%
2021-09-29 0 10.99 10.70 - 10.96 10.98 23,000 252,140 10.963 10.99 10.70 - 10.96 10.98 23,000 10.963 -2.22%
2021-09-28 0 11.24 - 11.48 11.17 11.29 18,300 205,607 11.235 11.24 - 11.48 11.17 11.29 18,300 11.235 0.09%
2021-09-27 0 11.23 - 11.35 11.19 11.33 53,900 607,516 11.271 11.23 - 11.35 11.19 11.33 53,900 11.271 1.54%
2021-09-24 0 11.06 11.00 11.30 11.06 11.27 12,100 134,721 11.134 11.06 11.00 11.30 11.06 11.27 12,100 11.134 0.36%
2021-09-23 0 11.02 - 11.21 10.97 11.09 49,400 544,408 11.020 11.02 - 11.21 10.97 11.09 49,400 11.020 4.45%
2021-09-21 0 10.55 10.40 - 10.36 10.56 35,300 368,284 10.433 10.55 10.40 - 10.36 10.56 35,300 10.433 1.83%
2021-09-20 0 10.36 10.00 11.99 10.25 10.42 127,500 1,317,158 10.331 10.36 10.00 11.99 10.25 10.42 127,500 10.331 -7.09%
2021-09-17 0 11.15 11.06 11.99 10.88 11.14 73,900 811,945 10.987 11.15 11.06 11.99 10.88 11.14 73,900 10.987 1.36%
2021-09-16 0 11.00 - 11.99 11.00 11.11 1,500 16,654 11.103 11.00 - 11.99 11.00 11.11 1,500 11.103 -1.79%
2021-09-15 0 11.20 11.00 11.99 11.09 11.27 2,500 28,053 11.221 11.20 11.00 11.99 11.09 11.27 2,500 11.221 -2.10%
2021-09-14 0 11.44 - 11.88 11.60 11.80 7,500 87,200 11.627 11.44 - 11.88 11.60 11.80 7,500 11.627 -2.31%
2021-09-13 0 11.71 - 11.88 11.64 11.88 4,500 52,956 11.768 11.71 - 11.88 11.64 11.88 4,500 11.768 -1.60%
2021-09-10 0 11.90 - 11.95 11.75 11.98 41,500 493,695 11.896 11.90 - 11.95 11.75 11.98 41,500 11.896 2.59%
2021-09-09 0 11.60 - 11.65 11.60 11.60 10,000 116,000 11.600 11.60 - 11.65 11.60 11.60 10,000 11.600 0.00%
2021-09-08 0 11.60 11.34 11.60 11.60 11.66 42,200 491,212 11.640 11.60 11.34 11.60 11.60 11.66 42,200 11.640 -1.69%
2021-09-07 0 11.80 11.78 11.80 11.55 11.85 56,000 661,400 11.811 11.80 11.78 11.80 11.55 11.85 56,000 11.811 2.52%
2021-09-06 0 11.51 11.51 11.56 11.30 11.55 94,100 1,079,677 11.474 11.51 11.51 11.56 11.30 11.55 94,100 11.474 3.41%
2021-09-03 0 11.13 11.05 11.30 11.25 11.25 20,000 225,000 11.250 11.13 11.05 11.30 11.25 11.25 20,000 11.250 -0.62%
2021-09-02 0 11.20 11.09 11.30 11.20 11.20 6,100 68,320 11.200 11.20 11.09 11.30 11.20 11.20 6,100 11.200 0.00%
2021-09-01 0 11.20 10.60 11.20 10.78 11.30 51,000 562,600 11.031 11.20 10.60 11.20 10.78 11.30 51,000 11.031 2.75%
2021-08-31 0 10.90 10.90 - 10.60 10.89 45,000 482,470 10.722 10.90 10.90 - 10.60 10.89 45,000 10.722 0.55%
2021-08-30 0 10.84 10.76 - 10.82 10.95 10,000 108,610 10.861 10.84 10.76 - 10.82 10.95 10,000 10.861 -1.19%
2021-08-27 0 10.97 10.78 - 10.94 11.10 24,000 265,883 11.078 10.97 10.78 - 10.94 11.10 24,000 11.078 0.83%
2021-08-26 0 10.88 - 10.88 10.85 11.06 34,800 380,035 10.921 10.88 - 10.88 10.85 11.06 34,800 10.921 -3.80%
2021-08-25 0 11.31 10.98 11.34 11.23 11.31 33,500 377,381 11.265 11.31 10.98 11.34 11.23 11.31 33,500 11.265 0.18%
2021-08-24 0 11.29 - - 11.05 11.25 92,100 1,027,852 11.160 11.29 - - 11.05 11.25 92,100 11.160 4.25%
2021-08-23 0 10.83 10.70 - 10.72 10.92 26,300 285,861 10.869 10.83 10.70 - 10.72 10.92 26,300 10.869 3.14%
2021-08-20 0 10.50 10.28 11.15 10.40 10.82 61,500 649,204 10.556 10.50 10.28 11.15 10.40 10.82 61,500 10.556 -4.81%
2021-08-19 0 11.03 - 11.13 - - 0 0 - 11.03 - 11.13 - - 0 - -1.25%
2021-08-18 0 11.17 11.11 11.27 11.03 11.23 15,600 172,268 11.043 11.17 11.11 11.27 11.03 11.23 15,600 11.043 2.01%
2021-08-17 0 10.95 10.78 10.95 11.10 11.20 20,200 224,240 11.101 10.95 10.78 10.95 11.10 11.20 20,200 11.101 -4.12%
2021-08-16 0 11.42 11.16 - - - 0 0 - 11.42 11.16 - - - 0 - 0.00%
2021-08-13 0 11.42 11.18 - 11.42 11.42 1,100 12,562 11.420 11.42 11.18 - 11.42 11.42 1,100 11.420 -1.30%
2021-08-12 0 11.57 11.34 - 11.60 11.60 2,000 23,200 11.600 11.57 11.34 - 11.60 11.60 2,000 11.600 -1.20%
2021-08-11 0 11.71 - 11.98 11.71 11.81 6,500 76,505 11.770 11.71 - 11.98 11.71 11.81 6,500 11.770 -1.01%
2021-08-10 0 11.83 11.76 11.85 11.75 11.83 12,600 148,160 11.759 11.83 11.76 11.85 11.75 11.83 12,600 11.759 1.98%
2021-08-09 0 11.60 - 11.71 11.22 11.66 62,600 714,220 11.409 11.60 - 11.71 11.22 11.66 62,600 11.409 2.65%
2021-08-06 0 11.30 11.24 11.80 11.24 11.28 37,700 425,240 11.280 11.30 11.24 11.80 11.24 11.28 37,700 11.280 -1.22%
2021-08-05 0 11.44 11.18 11.62 11.40 11.54 39,600 452,324 11.422 11.44 11.18 11.62 11.40 11.54 39,600 11.422 -0.52%
2021-08-04 0 11.50 11.45 11.61 11.34 11.50 11,000 124,900 11.355 11.50 11.45 11.61 11.34 11.50 11,000 11.355 1.41%
2021-08-03 0 11.34 - 11.40 11.16 11.34 14,400 161,476 11.214 11.34 - 11.40 11.16 11.34 14,400 11.214 -0.53%
2021-08-02 0 11.40 11.33 11.50 10.74 11.41 75,400 843,262 11.184 11.40 11.33 11.50 10.74 11.41 75,400 11.184 5.07%
2021-07-30 0 10.85 10.82 11.00 10.67 10.87 90,300 972,935 10.774 10.85 10.82 11.00 10.67 10.87 90,300 10.774 -1.45%
2021-07-29 0 11.01 10.62 - 10.81 11.03 115,100 1,253,560 10.891 11.01 10.62 - 10.81 11.03 115,100 10.891 4.86%
2021-07-28 0 10.50 10.41 10.52 10.13 10.51 73,200 754,299 10.305 10.50 10.41 10.52 10.13 10.51 73,200 10.305 5.53%
2021-07-27 0 9.950 9.820 10.44 9.895 11.22 229,400 2,348,847 10.239 9.950 9.820 10.44 9.895 11.22 229,400 10.239 -11.32%
2021-07-26 0 11.22 10.95 11.22 11.15 11.78 181,500 2,054,572 11.320 11.22 10.95 11.22 11.15 11.78 181,500 11.320 -7.65%
2021-07-23 0 12.15 11.94 - 12.17 12.27 7,300 89,516 12.262 12.15 11.94 - 12.17 12.27 7,300 12.262 -2.41%
2021-07-22 0 12.45 12.44 12.50 12.40 12.50 9,500 118,120 12.434 12.45 12.44 12.50 12.40 12.50 9,500 12.434 0.89%
2021-07-21 0 12.34 12.34 12.45 12.30 12.35 4,000 49,325 12.331 12.34 12.34 12.45 12.30 12.35 4,000 12.331 1.31%
2021-07-20 0 12.18 11.98 - - - 0 0 - 12.18 11.98 - - - 0 - 0.00%
2021-07-19 0 12.18 11.78 12.20 11.95 12.22 21,300 257,384 12.084 12.18 11.78 12.20 11.95 12.22 21,300 12.084 -0.33%
2021-07-16 0 12.22 - - 12.30 12.33 65,200 803,362 12.322 12.22 - - 12.30 12.33 65,200 12.322 -1.29%
2021-07-15 0 12.38 11.88 12.38 12.04 12.41 6,900 83,409 12.088 12.38 11.88 12.38 12.04 12.41 6,900 12.088 2.91%
2021-07-14 0 12.03 11.88 - 12.03 12.13 53,100 638,903 12.032 12.03 11.88 - 12.03 12.13 53,100 12.032 -2.83%
2021-07-13 0 12.38 12.32 12.40 12.31 12.42 29,700 368,239 12.399 12.38 12.32 12.40 12.31 12.42 29,700 12.399 0.98%
2021-07-12 0 12.26 12.00 12.35 12.26 12.36 164,700 2,022,635 12.281 12.26 12.00 12.35 12.26 12.36 164,700 12.281 3.03%
2021-07-09 0 11.90 11.80 - 11.70 11.96 19,400 230,461 11.879 11.90 11.80 - 11.70 11.96 19,400 11.879 -0.50%
2021-07-08 0 11.96 11.90 12.50 11.96 12.20 49,900 603,063 12.085 11.96 11.90 12.50 11.96 12.20 49,900 12.085 -3.31%
2021-07-07 0 12.37 12.15 12.89 12.01 12.44 67,300 822,137 12.216 12.37 12.15 12.89 12.01 12.44 67,300 12.216 2.32%
2021-07-06 0 12.09 11.80 12.89 11.89 12.06 46,200 554,330 11.998 12.09 11.80 12.89 11.89 12.06 46,200 11.998 0.42%
2021-07-05 0 12.04 12.04 12.89 11.96 12.04 78,300 937,495 11.973 12.04 12.04 12.89 11.96 12.04 78,300 11.973 0.67%
2021-07-02 0 11.96 11.96 12.27 11.94 12.34 25,500 308,705 12.106 11.96 11.96 12.27 11.94 12.34 25,500 12.106 -5.60%
2021-06-30 0 12.67 12.68 12.89 12.58 12.72 28,500 361,828 12.696 12.67 12.68 12.89 12.58 12.72 28,500 12.696 0.72%
2021-06-29 0 12.58 12.57 12.81 12.53 12.72 89,000 1,123,930 12.628 12.58 12.57 12.81 12.53 12.72 89,000 12.628 -2.02%
2021-06-28 0 12.84 - 12.84 12.81 12.87 30,100 386,197 12.830 12.84 - 12.84 12.81 12.87 30,100 12.830 -0.08%
2021-06-25 0 12.85 12.37 12.85 12.54 12.90 40,000 511,510 12.788 12.85 12.37 12.85 12.54 12.90 40,000 12.788 3.63%
2021-06-24 0 12.40 12.20 12.41 12.23 12.40 33,400 411,280 12.314 12.40 12.20 12.41 12.23 12.40 33,400 12.314 1.22%
2021-06-23 0 12.25 12.21 12.40 12.11 12.35 33,200 404,216 12.175 12.25 12.21 12.40 12.11 12.35 33,200 12.175 1.66%
2021-06-22 0 12.05 11.80 12.07 11.95 12.08 34,500 415,746 12.051 12.05 11.80 12.07 11.95 12.08 34,500 12.051 0.08%
2021-06-21 0 12.04 - 12.04 11.90 12.91 26,100 317,390 12.161 12.04 - 12.04 11.90 12.91 26,100 12.161 -1.15%
2021-06-18 0 12.18 12.00 12.45 12.04 12.28 83,700 1,014,891 12.125 12.18 12.00 12.45 12.04 12.28 83,700 12.125 -0.25%
2021-06-17 0 12.21 12.15 12.48 12.20 12.31 270,700 3,320,387 12.266 12.21 12.15 12.48 12.20 12.31 270,700 12.266 -0.41%
2021-06-16 0 12.26 12.02 12.61 12.25 12.64 58,500 720,952 12.324 12.26 12.02 12.61 12.25 12.64 58,500 12.324 -3.54%
2021-06-15 0 12.71 12.61 12.97 12.56 12.84 50,900 645,253 12.677 12.71 12.61 12.97 12.56 12.84 50,900 12.677 -2.00%
2021-06-11 0 12.97 12.97 13.19 12.95 13.11 27,100 354,290 13.073 12.97 12.97 13.19 12.95 13.11 27,100 13.073 -1.89%
2021-06-10 0 13.22 13.20 13.40 13.11 13.36 17,200 228,417 13.280 13.22 13.20 13.40 13.11 13.36 17,200 13.280 1.69%
2021-06-09 0 13.00 12.90 13.08 13.00 13.00 10,400 135,200 13.000 13.00 12.90 13.08 13.00 13.00 10,400 13.000 0.00%
2021-06-08 0 13.00 12.97 13.08 12.89 13.26 9,800 128,687 13.131 13.00 12.97 13.08 12.89 13.26 9,800 13.131 -1.44%
2021-06-07 0 13.19 13.17 - 13.13 13.15 11,000 144,610 13.146 13.19 13.17 - 13.13 13.15 11,000 13.146 0.23%
2021-06-04 0 13.16 13.16 - 12.94 13.16 3,800 49,634 13.062 13.16 13.16 - 12.94 13.16 3,800 13.062 0.84%
2021-06-03 0 13.05 13.02 - 13.05 13.35 39,600 519,707 13.124 13.05 13.02 - 13.05 13.35 39,600 13.124 -2.32%
2021-06-02 0 13.36 13.15 - 13.30 13.43 39,600 530,186 13.389 13.36 13.15 - 13.30 13.43 39,600 13.389 -1.62%
2021-06-01 0 13.58 13.58 - 13.29 13.59 12,500 168,635 13.491 13.58 13.58 - 13.29 13.59 12,500 13.491 -0.59%
2021-05-31 0 13.66 13.66 - 13.46 13.47 50,400 678,854 13.469 13.66 13.66 - 13.46 13.47 50,400 13.469 0.59%
2021-05-28 0 13.58 13.44 - 13.39 13.60 42,900 580,880 13.540 13.58 13.44 - 13.39 13.60 42,900 13.540 -0.29%
2021-05-27 0 13.62 13.62 13.80 13.32 13.82 10,400 140,894 13.548 13.62 13.62 13.80 13.32 13.82 10,400 13.548 1.19%
2021-05-26 0 13.46 13.41 13.53 13.46 13.53 45,100 608,690 13.496 13.46 13.41 13.53 13.46 13.53 45,100 13.496 0.37%
2021-05-25 0 13.41 13.42 13.44 12.76 13.45 556,600 7,348,362 13.202 13.41 13.42 13.44 12.76 13.45 556,600 13.202 6.85%
2021-05-24 0 12.55 12.45 12.55 12.25 12.55 18,700 232,175 12.416 12.55 12.45 12.55 12.25 12.55 18,700 12.416 1.62%
2021-05-21 0 12.35 12.34 12.80 12.34 12.69 37,700 473,810 12.568 12.35 12.34 12.80 12.34 12.69 37,700 12.568 -2.53%
2021-05-20 0 12.67 - 12.67 12.55 12.67 27,700 350,722 12.661 12.67 - 12.67 12.55 12.67 27,700 12.661 -0.08%
2021-05-18 0 12.68 - 12.68 12.57 12.68 31,600 399,564 12.644 12.68 - 12.68 12.57 12.68 31,600 12.644 1.36%
2021-05-17 0 12.51 12.51 12.54 12.45 12.68 188,300 2,376,312 12.620 12.51 12.51 12.54 12.45 12.68 188,300 12.620 2.37%
2021-05-14 0 12.22 12.08 12.24 11.98 12.25 581,800 7,071,408 12.154 12.22 12.08 12.24 11.98 12.25 581,800 12.154 5.98%
2021-05-13 0 11.53 11.50 - 11.53 11.63 36,100 417,173 11.556 11.53 11.50 - 11.53 11.63 36,100 11.556 -3.27%
2021-05-12 0 11.92 11.56 - 11.73 11.94 24,000 285,795 11.908 11.92 11.56 - 11.73 11.94 24,000 11.908 1.02%
2021-05-11 0 11.80 11.44 - 11.44 11.87 38,300 448,591 11.713 11.80 11.44 - 11.44 11.87 38,300 11.713 0.77%
2021-05-10 0 11.71 11.60 - 11.45 11.78 72,800 843,036 11.580 11.71 11.60 - 11.45 11.78 72,800 11.580 1.30%
2021-05-07 0 11.56 11.54 11.56 11.56 11.94 49,600 584,184 11.778 11.56 11.54 11.56 11.56 11.94 49,600 11.778 -2.36%
2021-05-06 0 11.84 10.90 12.20 11.72 11.96 16,100 189,974 11.800 11.84 10.90 12.20 11.72 11.96 16,100 11.800 -0.17%
2021-05-05 0 11.86 10.90 11.90 11.82 11.95 19,600 233,163 11.896 11.86 10.90 11.90 11.82 11.95 19,600 11.896 0.25%
2021-05-04 0 11.83 10.90 11.90 - - 0 0 - 11.83 10.90 11.90 - - 0 - 0.68%
2021-05-03 0 11.75 11.75 11.90 11.75 11.82 17,500 206,050 11.774 11.75 11.75 11.90 11.75 11.82 17,500 11.774 -2.89%
2021-04-30 0 12.10 12.06 12.50 11.98 12.24 67,000 813,596 12.143 12.10 12.06 12.50 11.98 12.24 67,000 12.143 -2.02%
2021-04-29 0 12.35 10.90 12.41 12.18 12.38 78,400 964,147 12.298 12.35 10.90 12.41 12.18 12.38 78,400 12.298 2.66%
2021-04-28 0 12.03 11.80 12.06 12.00 12.08 12,100 145,596 12.033 12.03 11.80 12.06 12.00 12.08 12,100 12.033 1.26%
2021-04-27 0 11.88 11.71 - 11.77 11.88 4,400 51,954 11.808 11.88 11.71 - 11.77 11.88 4,400 11.808 0.51%
2021-04-26 0 11.82 11.75 11.82 11.75 12.36 48,500 577,612 11.910 11.82 11.75 11.82 11.75 12.36 48,500 11.910 -2.72%
2021-04-23 0 12.15 11.90 12.15 11.84 12.15 58,100 700,628 12.059 12.15 11.90 12.15 11.84 12.15 58,100 12.059 2.79%
2021-04-22 0 11.82 11.71 11.90 11.70 11.85 21,900 257,724 11.768 11.82 11.71 11.90 11.70 11.85 21,900 11.768 -0.42%
2021-04-21 0 11.87 11.70 11.90 11.70 11.88 27,900 329,612 11.814 11.87 11.70 11.90 11.70 11.88 27,900 11.814 0.59%
2021-04-20 0 11.80 11.67 11.80 11.83 11.95 10,200 121,231 11.885 11.80 11.67 11.80 11.83 11.95 10,200 11.885 0.00%
2021-04-19 0 11.80 11.80 11.83 11.53 11.80 125,700 1,469,847 11.693 11.80 11.80 11.83 11.53 11.80 125,700 11.693 5.08%
2021-04-16 0 11.23 11.10 11.26 11.00 11.24 640,400 7,092,526 11.075 11.23 11.10 11.26 11.00 11.24 640,400 11.075 1.45%
2021-04-15 0 11.07 10.80 11.34 10.84 10.95 9,600 104,810 10.918 11.07 10.80 11.34 10.84 10.95 9,600 10.918 -0.72%
2021-04-14 0 11.15 - 11.19 11.14 11.19 77,000 860,228 11.172 11.15 - 11.19 11.14 11.19 77,000 11.172 1.83%
2021-04-13 0 10.95 10.90 11.24 10.95 11.11 44,800 497,240 11.099 10.95 10.90 11.24 10.95 11.11 44,800 11.099 -0.90%
2021-04-12 0 11.05 11.00 11.40 11.02 11.42 85,800 957,995 11.165 11.05 11.00 11.40 11.02 11.42 85,800 11.165 -3.07%
2021-04-09 0 11.40 11.20 11.50 11.37 11.50 31,800 363,811 11.441 11.40 11.20 11.50 11.37 11.50 31,800 11.441 -2.98%
2021-04-08 0 11.75 11.50 11.79 11.60 11.77 35,900 418,624 11.661 11.75 11.50 11.79 11.60 11.77 35,900 11.661 0.69%
2021-04-07 0 11.67 11.28 11.67 11.49 11.69 40,900 473,497 11.577 11.67 11.28 11.67 11.49 11.69 40,900 11.577 -0.17%
2021-04-01 0 11.69 - - 11.38 11.69 40,200 465,879 11.589 11.69 - - 11.38 11.69 40,200 11.589 3.00%
2021-03-31 0 11.35 11.24 - 11.17 11.40 59,200 665,488 11.241 11.35 11.24 - 11.17 11.40 59,200 11.241 -1.30%
2021-03-30 0 11.50 - 11.80 11.37 11.53 62,400 713,640 11.437 11.50 - 11.80 11.37 11.53 62,400 11.437 1.68%
2021-03-29 0 11.31 - 11.50 11.30 11.60 425,500 4,875,111 11.457 11.31 - 11.50 11.30 11.60 425,500 11.457 -0.79%
2021-03-26 0 11.40 11.00 11.46 11.10 11.45 170,900 1,920,889 11.240 11.40 11.00 11.46 11.10 11.45 170,900 11.240 4.59%
2021-03-25 0 10.90 - - 10.85 11.11 122,100 1,338,269 10.960 10.90 - - 10.85 11.11 122,100 10.960 -0.73%
2021-03-24 0 10.98 10.80 10.98 10.98 11.46 171,700 1,903,717 11.087 10.98 10.80 10.98 10.98 11.46 171,700 11.087 -3.85%
2021-03-23 0 11.42 11.38 11.80 11.20 11.48 63,400 716,009 11.294 11.42 11.38 11.80 11.20 11.48 63,400 11.294 -1.38%
2021-03-22 0 11.58 11.40 11.86 11.37 11.59 32,500 375,870 11.565 11.58 11.40 11.86 11.37 11.59 32,500 11.565 1.05%
2021-03-19 0 11.46 11.36 11.94 11.26 11.69 57,600 660,120 11.460 11.46 11.36 11.94 11.26 11.69 57,600 11.460 -4.10%
2021-03-18 0 11.95 - 12.11 11.98 12.15 90,500 1,094,528 12.094 11.95 - 12.11 11.98 12.15 90,500 12.094 0.42%
2021-03-17 0 11.90 - 12.00 11.48 11.91 116,300 1,366,699 11.751 11.90 - 12.00 11.48 11.91 116,300 11.751 1.80%
2021-03-16 0 11.69 11.68 11.83 11.59 11.80 54,300 636,107 11.715 11.69 11.68 11.83 11.59 11.80 54,300 11.715 0.95%
2021-03-15 0 11.58 11.36 12.02 11.40 11.88 161,500 1,881,724 11.652 11.58 11.36 12.02 11.40 11.88 161,500 11.652 -2.53%
2021-03-12 0 11.88 11.80 11.88 11.87 12.17 150,300 1,804,725 12.007 11.88 11.80 11.88 11.87 12.17 150,300 12.007 -1.00%
2021-03-11 0 12.00 12.00 12.20 11.38 12.05 246,000 2,915,092 11.850 12.00 12.00 12.20 11.38 12.05 246,000 11.850 5.82%
2021-03-10 0 11.34 11.34 11.38 11.27 11.60 136,800 1,561,638 11.415 11.34 11.34 11.38 11.27 11.60 136,800 11.415 1.52%
2021-03-09 0 11.17 11.15 - 11.00 11.74 437,700 4,977,813 11.373 11.17 11.15 - 11.00 11.74 437,700 11.373 -3.04%
2021-03-08 0 11.52 11.51 11.55 11.52 12.90 250,700 2,994,035 11.943 11.52 11.51 11.55 11.52 12.90 250,700 11.943 -8.86%
2021-03-05 0 12.64 12.56 12.64 12.28 12.89 319,700 4,032,746 12.614 12.64 12.56 12.64 12.28 12.89 319,700 12.614 -2.17%
2021-03-04 0 12.92 12.80 12.93 12.70 13.32 181,700 2,344,682 12.904 12.92 12.80 12.93 12.70 13.32 181,700 12.904 -5.07%
2021-03-03 0 13.61 13.50 13.68 13.14 13.75 462,900 6,289,620 13.587 13.61 13.50 13.68 13.14 13.75 462,900 13.587 4.13%
2021-03-02 0 13.07 12.90 - 12.88 13.66 267,400 3,559,589 13.312 13.07 12.90 - 12.88 13.66 267,400 13.312 -3.54%
2021-03-01 0 13.55 13.51 13.55 13.24 13.55 165,500 2,222,265 13.428 13.55 13.51 13.55 13.24 13.55 165,500 13.428 3.59%
2021-02-26 0 13.08 13.08 13.11 13.08 13.56 320,000 4,249,636 13.280 13.08 13.08 13.11 13.08 13.56 320,000 13.280 -5.15%
2021-02-25 0 13.79 - 13.78 13.76 14.11 78,700 1,097,633 13.947 13.79 - 13.78 13.76 14.11 78,700 13.947 1.17%
2021-02-24 0 13.63 13.63 13.67 13.44 14.47 206,900 2,854,784 13.798 13.63 13.63 13.67 13.44 14.47 206,900 13.798 -5.35%
2021-02-23 0 14.40 - 15.50 14.40 14.66 70,800 1,033,045 14.591 14.40 - 15.50 14.40 14.66 70,800 14.591 0.00%
2021-02-22 0 14.40 14.40 14.45 14.38 15.48 139,400 2,065,893 14.820 14.40 14.40 14.45 14.38 15.48 139,400 14.820 -6.98%
2021-02-19 0 15.48 15.33 15.48 14.87 15.50 232,100 3,513,065 15.136 15.48 15.33 15.48 14.87 15.50 232,100 15.136 0.91%
2021-02-18 0 15.34 15.27 15.34 15.25 16.36 481,200 7,537,036 15.663 15.34 15.27 15.34 15.25 16.36 481,200 15.663 -6.18%
2021-02-17 0 16.35 16.33 16.60 16.18 16.37 69,600 1,135,668 16.317 16.35 16.33 16.60 16.18 16.37 69,600 16.317 0.06%
2021-02-16 0 16.34 16.24 16.39 16.28 16.42 52,200 853,145 16.344 16.34 16.24 16.39 16.28 16.42 52,200 16.344 4.08%
2021-02-11 0 15.70 15.58 15.74 15.43 15.71 87,400 1,362,030 15.584 15.70 15.58 15.74 15.43 15.71 87,400 15.584 0.45%
2021-02-10 0 15.63 15.62 15.70 15.08 15.77 173,900 2,687,081 15.452 15.63 15.62 15.70 15.08 15.77 173,900 15.452 4.62%
2021-02-09 0 14.94 14.88 14.90 14.31 14.97 213,700 3,132,104 14.657 14.94 14.88 14.90 14.31 14.97 213,700 14.657 5.36%
2021-02-08 0 14.18 14.18 14.27 13.89 14.32 118,700 1,686,900 14.211 14.18 14.18 14.27 13.89 14.32 118,700 14.211 2.53%
2021-02-05 0 13.83 13.70 14.08 13.76 14.06 150,900 2,095,440 13.886 13.83 13.70 14.08 13.76 14.06 150,900 13.886 0.66%
2021-02-04 0 13.74 13.65 13.74 13.50 14.01 586,100 8,119,482 13.853 13.74 13.65 13.74 13.50 14.01 586,100 13.853 -0.79%
2021-02-03 0 13.85 13.79 14.00 13.80 14.00 24,100 334,549 13.882 13.85 13.79 14.00 13.80 14.00 24,100 13.882 0.00%
2021-02-02 0 13.85 13.78 13.89 13.48 13.88 147,500 2,029,428 13.759 13.85 13.78 13.89 13.48 13.88 147,500 13.759 2.74%
2021-02-01 0 13.48 13.37 13.48 13.27 13.51 37,500 502,599 13.403 13.48 13.37 13.48 13.27 13.51 37,500 13.403 2.51%
2021-01-29 0 13.15 13.12 13.15 13.07 13.53 105,200 1,403,170 13.338 13.15 13.12 13.15 13.07 13.53 105,200 13.338 -0.23%
2021-01-28 0 13.18 13.11 - 13.08 13.65 315,600 4,226,210 13.391 13.18 13.11 - 13.08 13.65 315,600 13.391 -5.72%
2021-01-27 0 13.98 13.97 14.05 13.83 14.12 150,900 2,113,759 14.008 13.98 13.97 14.05 13.83 14.12 150,900 14.008 0.07%
2021-01-26 0 13.97 13.95 13.97 13.94 14.35 227,000 3,193,662 14.069 13.97 13.95 13.97 13.94 14.35 227,000 14.069 -4.18%
2021-01-25 0 14.58 14.50 14.65 14.16 14.67 303,600 4,378,991 14.424 14.58 14.50 14.65 14.16 14.67 303,600 14.424 2.39%
2021-01-22 0 14.24 14.06 14.27 14.06 14.38 153,900 2,189,268 14.225 14.24 14.06 14.27 14.06 14.38 153,900 14.225 -1.18%
2021-01-21 0 14.41 14.35 14.43 14.01 14.53 171,500 2,454,887 14.314 14.41 14.35 14.43 14.01 14.53 171,500 14.314 3.97%
2021-01-20 0 13.86 13.86 14.00 13.69 13.97 172,100 2,385,875 13.863 13.86 13.86 14.00 13.69 13.97 172,100 13.863 1.91%
2021-01-19 0 13.60 13.60 14.10 13.51 14.14 363,300 5,004,146 13.774 13.60 13.60 14.10 13.51 14.14 363,300 13.774 -3.34%
2021-01-18 0 14.07 14.03 14.17 13.51 14.17 290,700 4,029,323 13.861 14.07 14.03 14.17 13.51 14.17 290,700 13.861 1.44%
2021-01-15 0 13.87 13.82 13.87 13.50 14.06 435,600 6,001,049 13.777 13.87 13.82 13.87 13.50 14.06 435,600 13.777 -1.56%
2021-01-14 0 14.09 14.01 14.09 13.95 14.51 324,600 4,586,379 14.129 14.09 14.01 14.09 13.95 14.51 324,600 14.129 -2.89%
2021-01-13 0 14.51 14.35 14.90 14.31 14.93 190,100 2,786,216 14.657 14.51 14.35 14.90 14.31 14.93 190,100 14.657 -0.75%
2021-01-12 0 14.62 14.62 14.66 13.79 14.62 340,200 4,823,363 14.178 14.62 14.62 14.66 13.79 14.62 340,200 14.178 6.02%
2021-01-11 0 13.79 13.78 13.79 13.65 14.30 314,100 4,382,594 13.953 13.79 13.78 13.79 13.65 14.30 314,100 13.953 -2.34%
2021-01-08 0 14.12 14.11 14.22 13.98 14.35 190,500 2,700,435 14.176 14.12 14.11 14.22 13.98 14.35 190,500 14.176 -1.47%
2021-01-07 0 14.33 14.30 14.37 13.82 14.36 226,300 3,190,368 14.098 14.33 14.30 14.37 13.82 14.36 226,300 14.098 3.54%
2021-01-06 0 13.84 13.84 13.92 13.55 13.94 432,900 5,961,050 13.770 13.84 13.84 13.92 13.55 13.94 432,900 13.770 0.80%
2021-01-05 0 13.73 13.73 - 12.93 13.73 704,000 9,384,695 13.331 13.73 13.73 - 12.93 13.73 704,000 13.331 4.97%
2021-01-04 0 13.08 13.02 13.11 12.35 13.10 1,131,400 14,513,926 12.828 13.08 13.02 13.11 12.35 13.10 1,131,400 12.828 6.51%
2020-12-31 0 12.28 12.25 12.40 12.16 12.50 538,400 6,618,193 12.292 12.28 12.25 12.40 12.16 12.50 538,400 12.292 2.68%
2020-12-30 0 11.96 11.88 12.08 11.68 11.99 535,300 6,371,818 11.903 11.96 11.88 12.08 11.68 11.99 535,300 11.903 2.84%
2020-12-29 0 11.63 11.73 11.79 11.61 11.79 592,600 6,920,998 11.679 11.63 11.73 11.79 11.61 11.79 592,600 11.679 -1.44%
2020-12-28 0 11.80 11.72 11.84 11.62 11.87 716,600 8,423,464 11.755 11.80 11.72 11.84 11.62 11.87 716,600 11.755 3.51%
2020-12-24 0 11.40 11.39 11.48 11.35 11.49 195,700 2,235,965 11.425 11.40 11.39 11.48 11.35 11.49 195,700 11.425 -0.44%
2020-12-23 0 11.45 11.34 11.47 11.21 11.47 1,542,000 17,542,000 11.376 11.45 11.34 11.47 11.21 11.47 1,542,000 11.376 1.69%
2020-12-22 0 11.26 11.20 11.48 11.16 11.59 933,700 10,634,436 11.390 11.26 11.20 11.48 11.16 11.59 933,700 11.390 -2.34%
2020-12-21 0 11.53 11.49 11.62 11.23 11.63 295,800 3,416,907 11.551 11.53 11.49 11.62 11.23 11.63 295,800 11.551 1.14%
2020-12-18 0 11.40 11.35 11.45 11.31 11.59 278,900 3,197,365 11.464 11.40 11.35 11.45 11.31 11.59 278,900 11.464 -1.81%
2020-12-17 0 11.61 11.52 11.61 11.23 11.61 557,400 6,405,217 11.491 11.61 11.52 11.61 11.23 11.61 557,400 11.491 3.29%
2020-12-16 0 11.24 11.19 11.24 11.14 11.30 219,700 2,470,779 11.246 11.24 11.19 11.24 11.14 11.30 219,700 11.246 0.45%
2020-12-15 0 11.19 11.12 11.19 10.94 11.19 636,700 7,027,960 11.038 11.19 11.12 11.19 10.94 11.19 636,700 11.038 -0.53%
2020-12-14 0 11.25 11.18 11.25 11.02 11.25 483,600 5,370,783 11.106 11.25 11.18 11.25 11.02 11.25 483,600 11.106 2.09%
2020-12-11 0 11.02 11.01 11.36 10.81 11.29 1,166,100 12,827,511 11.000 11.02 11.01 11.36 10.81 11.29 1,166,100 11.000 -1.52%
2020-12-10 0 11.19 11.13 11.36 11.06 11.27 1,511,000 16,896,798 11.183 11.19 11.13 11.36 11.06 11.27 1,511,000 11.183 0.00%
2020-12-09 0 11.19 11.18 11.21 11.18 11.54 750,500 8,543,390 11.384 11.19 11.18 11.21 11.18 11.54 750,500 11.384 -1.84%
2020-12-08 0 11.40 11.40 11.43 11.40 11.58 277,700 3,188,858 11.483 11.40 11.40 11.43 11.40 11.58 277,700 11.483 -0.35%
2020-12-07 0 11.44 11.41 11.47 11.42 11.63 393,800 4,533,697 11.513 11.44 11.41 11.47 11.42 11.63 393,800 11.513 -1.63%
2020-12-04 0 11.63 11.58 11.66 11.37 11.70 407,100 4,703,937 11.555 11.63 11.58 11.66 11.37 11.70 407,100 11.555 0.52%
2020-12-03 0 11.57 11.53 11.60 11.46 11.63 434,800 5,018,308 11.542 11.57 11.53 11.60 11.46 11.63 434,800 11.542 0.00%
2020-12-02 0 11.57 11.52 11.90 11.44 11.70 404,500 4,681,543 11.574 11.57 11.52 11.90 11.44 11.70 404,500 11.574 0.70%
2020-12-01 0 11.49 11.39 11.49 11.05 11.54 651,000 7,356,328 11.300 11.49 11.39 11.49 11.05 11.54 651,000 11.300 4.36%
2020-11-30 0 11.01 11.00 11.52 10.99 11.50 806,100 9,129,407 11.325 11.01 11.00 11.52 10.99 11.50 806,100 11.325 -1.34%
2020-11-27 0 11.16 11.16 11.27 10.83 11.19 1,022,200 11,144,054 10.902 11.16 11.16 11.27 10.83 11.19 1,022,200 10.902 2.86%
2020-11-26 0 10.85 10.80 11.00 10.65 10.86 601,800 6,498,852 10.799 10.85 10.80 11.00 10.65 10.86 601,800 10.799 0.37%
2020-11-25 0 10.81 10.70 10.81 10.75 11.23 724,500 7,928,445 10.943 10.81 10.70 10.81 10.75 11.23 724,500 10.943 -2.17%
2020-11-24 0 11.05 11.01 11.08 11.01 11.21 285,400 3,168,531 11.102 11.05 11.01 11.08 11.01 11.21 285,400 11.102 -1.34%
2020-11-23 0 11.20 11.20 11.40 11.00 11.40 668,400 7,498,798 11.219 11.20 11.20 11.40 11.00 11.40 668,400 11.219 2.75%
2020-11-20 0 10.90 10.88 10.90 10.85 10.98 273,500 2,981,780 10.902 10.90 10.88 10.90 10.85 10.98 273,500 10.902 0.18%
2020-11-19 0 10.88 10.70 10.96 10.64 10.90 234,200 2,534,984 10.824 10.88 10.70 10.96 10.64 10.90 234,200 10.824 0.74%
2020-11-18 0 10.80 10.70 10.82 10.68 10.88 318,000 3,443,545 10.829 10.80 10.70 10.82 10.68 10.88 318,000 10.829 0.47%
2020-11-17 0 10.75 10.66 10.75 10.66 10.75 740,600 7,943,104 10.725 10.75 10.66 10.75 10.66 10.75 740,600 10.725 0.09%
2020-11-16 0 10.74 10.50 10.85 10.46 10.79 401,600 4,276,359 10.648 10.74 10.50 10.85 10.46 10.79 401,600 10.648 3.07%
2020-11-13 0 10.42 10.53 10.78 10.24 10.52 1,322,500 13,685,785 10.348 10.42 10.53 10.78 10.24 10.52 1,322,500 10.348 -1.61%
2020-11-12 0 10.59 10.60 10.78 10.57 10.75 413,900 4,414,587 10.666 10.59 10.60 10.78 10.57 10.75 413,900 10.666 -0.09%
2020-11-11 0 10.60 10.52 - 10.61 10.92 552,300 5,975,361 10.819 10.60 10.52 - 10.61 10.92 552,300 10.819 -2.48%
2020-11-10 0 10.87 10.81 11.33 10.76 11.19 834,900 9,127,992 10.933 10.87 10.81 11.33 10.76 11.19 834,900 10.933 -1.98%
2020-11-09 0 11.09 11.10 11.12 10.88 11.24 971,400 10,752,380 11.069 11.09 11.10 11.12 10.88 11.24 971,400 11.069 5.72%
2020-11-06 0 10.49 10.42 10.56 10.37 10.62 1,006,500 10,549,214 10.481 10.49 10.42 10.56 10.37 10.62 1,006,500 10.481 -0.29%
2020-11-05 0 10.52 10.48 10.53 10.21 10.55 707,500 7,365,536 10.411 10.52 10.48 10.53 10.21 10.55 707,500 10.411 7.84%
2020-11-04 0 9.755 9.755 9.780 9.650 9.990 1,308,100 12,858,607 9.8300 9.755 9.755 9.780 9.650 9.990 1,308,100 9.8300 -0.31%
2020-11-03 0 9.785 - 9.820 9.735 9.915 852,900 8,350,803 9.7911 9.785 - 9.820 9.735 9.915 852,900 9.7911 1.77%
2020-11-02 0 9.615 9.555 - 9.540 9.705 547,200 5,263,431 9.6188 9.615 9.555 - 9.540 9.705 547,200 9.6188 1.48%
2020-10-30 0 9.475 9.470 9.605 9.415 9.805 934,100 9,068,331 9.7081 9.475 9.470 9.605 9.415 9.805 934,100 9.7081 -2.92%
2020-10-29 0 9.760 9.500 9.870 9.415 9.865 779,500 7,525,853 9.6547 9.760 9.500 9.870 9.415 9.865 779,500 9.6547 1.93%
2020-10-28 0 9.575 9.480 9.605 9.430 9.690 1,085,300 10,427,354 9.6078 9.575 9.480 9.605 9.430 9.690 1,085,300 9.6078 1.22%
2020-10-27 0 9.460 9.290 9.520 9.355 9.495 1,079,400 10,174,163 9.4258 9.460 9.290 9.520 9.355 9.495 1,079,400 9.4258 -3.02%
2020-10-23 0 9.755 9.690 10.05 9.640 9.930 471,700 4,635,400 9.8270 9.755 9.690 10.05 9.640 9.930 471,700 9.8270 -1.96%
2020-10-22 0 9.950 9.950 9.975 9.690 9.960 624,800 6,171,104 9.8769 9.950 9.950 9.975 9.690 9.960 624,800 9.8769 -0.50%
2020-10-21 0 10.00 9.960 10.00 9.810 10.00 798,700 7,917,867 9.9134 10.00 9.960 10.00 9.810 10.00 798,700 9.9134 1.32%
2020-10-20 0 9.870 9.855 9.900 9.700 9.860 594,000 5,795,644 9.7570 9.870 9.855 9.900 9.700 9.860 594,000 9.7570 1.60%
2020-10-19 0 9.715 9.500 9.755 9.655 10.15 1,741,800 17,176,382 9.8613 9.715 9.500 9.755 9.655 10.15 1,741,800 9.8613 -1.02%
2020-10-16 0 9.815 9.800 9.810 9.675 9.920 930,600 9,130,432 9.8113 9.815 9.800 9.810 9.675 9.920 930,600 9.8113 1.24%
2020-10-15 0 9.695 9.705 9.850 9.660 9.910 1,041,400 10,212,925 9.8069 9.695 9.705 9.850 9.660 9.910 1,041,400 9.8069 -0.87%
2020-10-14 0 9.780 9.765 9.780 9.690 9.830 1,661,500 16,192,426 9.7457 9.780 9.765 9.780 9.690 9.830 1,661,500 9.7457 -0.46%
2020-10-12 0 9.825 9.825 9.845 9.400 9.920 1,725,900 16,834,352 9.7540 9.825 9.825 9.845 9.400 9.920 1,725,900 9.7540 5.59%
2020-10-09 0 9.305 9.310 9.320 9.205 9.435 1,578,899 14,733,119 9.3313 9.305 9.310 9.320 9.205 9.435 1,578,899 9.3313 0.65%
2020-10-08 0 9.245 9.220 9.280 9.140 9.275 961,500 8,851,848 9.2063 9.245 9.220 9.280 9.140 9.275 961,500 9.2063 0.00%
2020-10-07 0 9.245 9.215 9.245 9.025 9.255 1,386,200 12,670,561 9.1405 9.245 9.215 9.245 9.025 9.255 1,386,200 9.1405 1.20%
2020-10-06 0 9.135 9.135 9.150 9.060 9.170 766,500 6,994,773 9.1256 9.135 9.135 9.150 9.060 9.170 766,500 9.1256 2.93%
2020-10-05 0 8.875 8.870 8.905 8.815 9.000 886,700 7,898,042 8.9072 8.875 8.870 8.905 8.815 9.000 886,700 8.9072 2.60%
2020-09-30 0 8.650 8.655 8.680 8.570 8.915 2,726,100 23,961,487 8.7897 8.650 8.655 8.680 8.570 8.915 2,726,100 8.7897 -1.20%
2020-09-29 0 8.755 8.705 8.775 8.700 8.900 3,884,800 34,171,472 8.7962 8.755 8.705 8.775 8.700 8.900 3,884,800 8.7962 -0.11%
2020-09-28 0 8.765 8.720 8.770 8.705 8.880 2,502,700 21,971,507 8.7791 8.765 8.720 8.770 8.705 8.880 2,502,700 8.7791 1.21%
2020-09-25 0 8.660 8.660 8.680 8.615 8.795 2,917,800 25,376,698 8.6972 8.660 8.660 8.680 8.615 8.795 2,917,800 8.6972 -0.57%
2020-09-24 0 8.710 8.710 8.720 8.620 8.930 3,356,900 29,206,699 8.7005 8.710 8.710 8.720 8.620 8.930 3,356,900 8.7005 -3.86%
2020-09-23 0 9.060 9.040 9.060 8.955 9.125 1,651,000 14,941,260 9.0498 9.060 9.040 9.060 8.955 9.125 1,651,000 9.0498 0.67%
2020-09-22 0 9.000 8.990 9.005 8.940 9.310 1,939,700 17,741,701 9.1466 9.000 8.990 9.005 8.940 9.310 1,939,700 9.1466 -2.76%
2020-09-21 0 9.255 9.235 9.255 9.235 9.580 1,954,300 18,448,624 9.4400 9.255 9.235 9.255 9.235 9.580 1,954,300 9.4400 -2.73%
2020-09-18 0 9.515 9.210 9.520 9.080 9.575 3,302,300 30,842,234 9.3396 9.515 9.210 9.520 9.080 9.575 3,302,300 9.3396 4.96%
2020-09-17 0 9.065 9.065 9.070 8.895 9.140 2,383,600 21,530,944 9.0330 9.065 9.065 9.070 8.895 9.140 2,383,600 9.0330 -0.77%
2020-09-16 0 9.135 9.125 9.135 9.055 9.230 346,800 3,165,852 9.1288 9.135 9.125 9.135 9.055 9.230 346,800 9.1288 -0.87%
2020-09-15 0 9.215 9.210 9.220 8.980 9.240 964,800 8,763,772 9.0835 9.215 9.210 9.220 8.980 9.240 964,800 9.0835 2.90%
2020-09-14 0 8.955 8.925 8.965 8.905 9.010 646,600 5,790,387 8.9551 8.955 8.925 8.965 8.905 9.010 646,600 8.9551 1.36%
2020-09-11 0 8.835 8.835 8.840 8.610 8.860 784,400 6,853,533 8.7373 8.835 8.835 8.840 8.610 8.860 784,400 8.7373 2.38%
2020-09-10 0 8.630 8.615 8.645 8.630 8.880 1,013,000 8,921,663 8.8072 8.630 8.615 8.645 8.630 8.880 1,013,000 8.8072 -0.92%
2020-09-09 0 8.710 8.710 8.725 8.535 8.905 3,561,000 31,110,630 8.7365 8.710 8.710 8.725 8.535 8.905 3,561,000 8.7365 -3.97%
2020-09-08 0 9.070 9.065 9.075 8.900 9.170 1,981,900 17,878,849 9.0211 9.070 9.065 9.075 8.900 9.170 1,981,900 9.0211 0.89%
2020-09-07 0 8.990 8.985 8.995 8.915 9.480 2,886,000 26,540,242 9.1962 8.990 8.985 8.995 8.915 9.480 2,886,000 9.1962 -4.77%
2020-09-04 0 9.440 9.425 9.455 9.210 9.470 4,884,600 45,447,923 9.3043 9.440 9.425 9.455 9.210 9.470 4,884,600 9.3043 -1.46%
2020-09-03 0 9.580 9.580 9.610 9.475 9.855 2,833,300 27,358,336 9.6560 9.580 9.580 9.610 9.475 9.855 2,833,300 9.6560 -1.29%
2020-09-02 0 9.705 9.690 9.705 9.465 9.760 2,739,200 26,404,541 9.6395 9.705 9.690 9.705 9.465 9.760 2,739,200 9.6395 -0.26%
2020-09-01 0 9.730 9.720 9.755 9.400 9.740 2,425,400 23,389,261 9.6435 9.730 9.720 9.755 9.400 9.740 2,425,400 9.6435 3.18%
2020-08-31 0 9.430 9.430 9.840 9.405 9.930 1,829,800 17,813,155 9.7350 9.430 9.430 9.840 9.405 9.930 1,829,800 9.7350 -1.36%
2020-08-28 0 9.560 9.560 9.580 9.130 9.700 4,966,200 46,601,858 9.3838 9.560 9.560 9.580 9.130 9.700 4,966,200 9.3838 4.54%
2020-08-27 0 9.145 9.130 9.145 8.950 9.155 1,858,600 16,885,071 9.0848 9.145 9.130 9.145 8.950 9.155 1,858,600 9.0848 1.50%
2020-08-26 0 9.010 9.010 9.020 8.940 9.305 3,304,800 29,915,050 9.0520 9.010 9.010 9.020 8.940 9.305 3,304,800 9.0520 -1.85%
2020-08-25 0 9.180 9.115 9.220 9.090 9.370 5,234,700 48,268,688 9.2209 9.180 9.115 9.220 9.090 9.370 5,234,700 9.2209 0.60%
2020-08-24 0 9.125 9.125 9.140 9.040 9.240 1,759,900 16,102,500 9.1497 9.125 9.125 9.140 9.040 9.240 1,759,900 9.1497 0.94%
2020-08-21 0 9.040 9.025 9.040 8.910 9.145 4,498,900 40,636,462 9.0325 9.040 9.025 9.040 8.910 9.145 4,498,900 9.0325 1.29%
2020-08-20 0 8.925 8.925 8.940 8.810 9.135 3,612,800 32,105,561 8.8866 8.925 8.925 8.940 8.810 9.135 3,612,800 8.8866 -2.30%
2020-08-19 0 9.135 9.110 9.135 9.065 9.350 1,204,900 11,128,342 9.2359 9.135 9.110 9.135 9.065 9.350 1,204,900 9.2359 -2.51%
2020-08-18 0 9.370 9.270 9.390 9.270 9.420 1,467,300 13,732,038 9.3587 9.370 9.270 9.390 9.270 9.420 1,467,300 9.3587 0.75%
2020-08-17 0 9.300 9.300 9.360 8.980 9.450 3,550,200 32,749,029 9.2246 9.300 9.300 9.360 8.980 9.450 3,550,200 9.2246 5.03%
2020-08-14 0 8.855 8.760 8.865 8.570 8.940 6,350,700 55,599,920 8.7549 8.855 8.760 8.865 8.570 8.940 6,350,700 8.7549 2.91%
2020-08-13 0 8.605 8.575 8.605 8.525 8.750 5,700,100 49,313,014 8.6513 8.605 8.575 8.605 8.525 8.750 5,700,100 8.6513 -0.29%
2020-08-12 0 8.630 8.610 8.635 8.315 8.760 6,468,600 54,962,024 8.4967 8.630 8.610 8.635 8.315 8.760 6,468,600 8.4967 -1.60%
2020-08-11 0 8.770 8.775 8.785 8.685 9.220 8,568,700 77,475,394 9.0417 8.770 8.775 8.785 8.685 9.220 8,568,700 9.0417 -1.24%
2020-08-10 0 8.880 8.870 8.895 8.565 9.035 6,101,600 53,470,327 8.7633 8.880 8.870 8.895 8.565 9.035 6,101,600 8.7633 0.57%
2020-08-07 0 8.830 8.830 8.865 8.570 9.000 4,789,800 42,194,080 8.8092 8.830 8.830 8.865 8.570 9.000 4,789,800 8.8092 -3.23%
2020-08-06 0 9.125 9.110 9.170 8.780 9.240 3,780,200 34,096,169 9.0197 9.125 9.110 9.170 8.780 9.240 3,780,200 9.0197 0.27%
2020-08-05 0 9.100 9.090 9.125 8.825 9.165 6,523,600 58,638,293 8.9886 9.100 9.090 9.125 8.825 9.165 6,523,600 8.9886 1.56%
2020-08-04 0 8.960 8.980 9.005 8.960 9.140 5,873,100 53,046,774 9.0322 8.960 8.980 9.005 8.960 9.140 5,873,100 9.0322 -0.44%
2020-08-03 0 9.000 8.990 9.040 8.820 9.010 3,849,800 34,312,126 8.9127 9.000 8.990 9.040 8.820 9.010 3,849,800 8.9127 4.35%
2020-07-31 0 8.625 8.620 8.700 8.370 8.950 5,441,000 46,927,406 8.6248 8.625 8.620 8.700 8.370 8.950 5,441,000 8.6248 2.43%
2020-07-30 0 8.420 8.420 - 8.420 8.730 4,495,400 38,501,161 8.5646 8.420 8.420 - 8.420 8.730 4,495,400 8.5646 -2.83%
2020-07-29 0 8.665 8.600 - 8.110 8.670 3,021,000 25,375,003 8.3995 8.665 8.600 - 8.110 8.670 3,021,000 8.3995 6.12%
2020-07-28 0 8.165 8.055 - 8.080 8.305 1,770,000 14,534,701 8.2117 8.165 8.055 - 8.080 8.305 1,770,000 8.2117 1.43%
2020-07-27 0 8.050 7.970 - 7.950 8.170 615,900 4,975,820 8.0789 8.050 7.970 - 7.950 8.170 615,900 8.0789

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top