Global X China Semiconductor ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09191  2020-08-07    
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
2025-12-31 0 7.550 7.525 7.675 7.600 7.650 13,200 100,917 7.6452 7.550 7.525 7.675 7.600 7.650 13,200 7.6452 -0.85%
2025-12-30 0 7.615 7.615 7.640 7.530 7.615 2,900 22,007 7.5886 7.615 7.615 7.640 7.530 7.615 2,900 7.5886 1.20%
2025-12-29 0 7.525 6.735 7.540 7.525 7.580 8,650 65,460 7.5676 7.525 6.735 7.540 7.525 7.580 8,650 7.5676 0.33%
2025-12-24 0 7.500 6.735 7.550 7.410 7.500 10,315 77,155 7.4799 7.500 6.735 7.550 7.410 7.500 10,315 7.4799 0.67%
2025-12-23 0 7.450 6.735 7.460 7.430 7.465 4,240 31,549 7.4408 7.450 6.735 7.460 7.430 7.465 4,240 7.4408 1.02%
2025-12-22 0 7.375 6.735 7.400 7.310 7.550 21,000 153,960 7.3314 7.375 6.735 7.400 7.310 7.550 21,000 7.3314 1.86%
2025-12-19 0 7.240 6.735 7.270 7.240 7.430 3,100 22,576 7.2826 7.240 6.735 7.270 7.240 7.430 3,100 7.2826 0.63%
2025-12-18 0 7.195 6.735 7.220 7.185 7.220 6,550 47,132 7.1957 7.195 6.735 7.220 7.185 7.220 6,550 7.1957 -0.55%
2025-12-17 0 7.235 6.735 7.550 7.145 7.235 1,200 8,627 7.1892 7.235 6.735 7.550 7.145 7.235 1,200 7.1892 1.76%
2025-12-16 0 7.110 6.735 7.550 7.050 7.225 15,500 110,263 7.1137 7.110 6.735 7.550 7.050 7.225 15,500 7.1137 -1.59%
2025-12-15 0 7.225 7.130 7.390 7.225 7.325 5,370 39,083 7.2780 7.225 7.130 7.390 7.225 7.325 5,370 7.2780 -2.23%
2025-12-12 0 7.390 7.130 7.550 7.200 7.390 5,050 37,164 7.3592 7.390 7.130 7.550 7.200 7.390 5,050 7.3592 2.00%
2025-12-11 0 7.245 7.230 7.340 7.235 7.350 10,250 74,707 7.2885 7.245 7.230 7.340 7.235 7.350 10,250 7.2885 -1.83%
2025-12-10 0 7.380 7.130 7.550 7.290 7.400 7,415 54,667 7.3725 7.380 7.130 7.550 7.290 7.400 7,415 7.3725 0.48%
2025-12-09 0 7.345 7.130 7.550 7.325 7.410 22,000 162,278 7.3763 7.345 7.130 7.550 7.325 7.410 22,000 7.3763 -0.47%
2025-12-08 0 7.380 7.330 7.550 7.325 7.380 24,050 177,277 7.3712 7.380 7.330 7.550 7.325 7.380 24,050 7.3712 1.58%
2025-12-05 0 7.265 6.850 7.550 7.210 7.285 11,250 81,179 7.2159 7.265 6.850 7.550 7.210 7.285 11,250 7.2159 0.76%
2025-12-04 0 7.210 7.210 7.550 7.150 7.210 3,550 25,431 7.1637 7.210 7.210 7.550 7.150 7.210 3,550 7.1637 1.84%
2025-12-03 0 7.080 6.850 7.080 7.070 7.080 1,600 11,318 7.0738 7.080 6.850 7.080 7.070 7.080 1,600 7.0738 0.28%
2025-12-02 0 7.060 6.850 7.175 7.050 7.120 2,250 15,984 7.1040 7.060 6.850 7.175 7.050 7.120 2,250 7.1040 -1.19%
2025-12-01 0 7.145 6.850 8.000 7.000 7.135 15,500 109,592 7.0705 7.145 6.850 8.000 7.000 7.135 15,500 7.0705 2.00%
2025-11-28 0 7.005 6.850 - 6.950 7.005 7,000 49,007 7.0010 7.005 6.850 - 6.950 7.005 7,000 7.0010 0.86%
2025-11-27 0 6.945 6.850 6.950 6.965 6.970 19,000 132,381 6.9674 6.945 6.850 6.950 6.965 6.970 19,000 6.9674 0.14%
2025-11-26 0 6.935 6.800 - 6.925 6.955 23,850 165,402 6.9351 6.935 6.800 - 6.925 6.955 23,850 6.9351 1.39%
2025-11-25 0 6.840 6.815 6.890 6.820 6.930 54,850 375,989 6.8549 6.840 6.815 6.890 6.820 6.930 54,850 6.8549 0.88%
2025-11-24 0 6.780 6.650 - 6.680 6.900 4,950 33,443 6.7562 6.780 6.650 - 6.680 6.900 4,950 6.7562 1.04%
2025-11-21 0 6.710 6.645 - 6.685 6.850 31,800 216,066 6.7945 6.710 6.645 - 6.685 6.850 31,800 6.7945 -4.35%
2025-11-20 0 7.015 6.750 - 7.000 8.000 17,500 123,190 7.0394 7.015 6.750 - 7.000 8.000 17,500 7.0394 -1.20%
2025-11-19 0 7.100 7.000 - 7.150 7.150 2,200 15,730 7.1500 7.100 7.000 - 7.150 7.150 2,200 7.1500 -0.56%
2025-11-18 0 7.140 7.000 7.185 7.035 7.205 5,450 39,002 7.1563 7.140 7.000 7.185 7.035 7.205 5,450 7.1563 -0.28%
2025-11-17 0 7.160 7.000 - 7.160 7.245 6,300 45,338 7.1965 7.160 7.000 - 7.160 7.245 6,300 7.1965 -0.90%
2025-11-14 0 7.225 7.200 - 7.210 7.700 6,250 45,617 7.2987 7.225 7.200 - 7.210 7.700 6,250 7.2987 -3.34%
2025-11-13 0 7.475 7.350 - 7.325 7.480 21,400 159,524 7.4544 7.475 7.350 - 7.325 7.480 21,400 7.4544 2.05%
2025-11-12 0 7.325 7.250 - 7.280 7.400 2,700 19,809 7.3367 7.325 7.250 - 7.280 7.400 2,700 7.3367 -0.95%
2025-11-11 0 7.395 7.300 7.445 7.395 7.395 550 4,067 7.3945 7.395 7.300 7.445 7.395 7.395 550 7.3945 -1.40%
2025-11-10 0 7.500 7.300 - 7.405 7.405 2,300 17,031 7.4048 7.500 7.300 - 7.405 7.405 2,300 7.4048 -0.13%
2025-11-07 0 7.510 7.450 7.590 7.450 7.590 4,000 30,001 7.5003 7.510 7.450 7.590 7.450 7.590 4,000 7.5003 -1.12%
2025-11-06 0 7.595 7.500 - 7.340 7.595 2,600 19,524 7.5092 7.595 7.500 - 7.340 7.595 2,600 7.5092 4.11%
2025-11-05 0 7.295 7.200 - 7.205 7.450 4,100 29,782 7.2639 7.295 7.200 - 7.205 7.450 4,100 7.2639 -1.55%
2025-11-04 0 7.410 7.300 7.450 7.390 7.565 16,896 126,106 7.4637 7.410 7.300 7.450 7.390 7.565 16,896 7.4637 -1.00%
2025-11-03 0 7.485 7.300 - 7.325 7.580 124,400 921,557 7.4080 7.485 7.300 - 7.325 7.580 124,400 7.4080 -0.93%
2025-10-31 0 7.555 7.550 7.900 7.525 7.850 50,550 389,362 7.7025 7.555 7.550 7.900 7.525 7.850 50,550 7.7025 -4.55%
2025-10-30 0 7.915 7.720 8.050 7.835 8.045 39,000 308,672 7.9147 7.915 7.720 8.050 7.835 8.045 39,000 7.9147 -0.69%
2025-10-28 0 7.970 7.900 8.030 7.915 8.050 5,700 45,484 7.9796 7.970 7.900 8.030 7.915 8.050 5,700 7.9796 0.13%
2025-10-27 0 7.960 8.355 - 7.785 7.985 8,775 69,607 7.9324 7.960 8.355 - 7.785 7.985 8,775 7.9324 3.31%
2025-10-24 0 7.705 7.705 7.745 7.515 7.720 15,700 119,645 7.6207 7.705 7.705 7.745 7.515 7.720 15,700 7.6207 4.47%
2025-10-23 0 7.375 7.345 7.380 7.230 7.385 11,745 85,582 7.2867 7.375 7.345 7.380 7.230 7.385 11,745 7.2867 -0.61%
2025-10-22 0 7.420 7.370 7.575 7.330 7.475 25,997 192,554 7.4068 7.420 7.370 7.575 7.330 7.475 25,997 7.4068 -0.74%
2025-10-21 0 7.475 7.455 7.520 7.275 7.515 114,470 852,672 7.4489 7.475 7.455 7.520 7.275 7.515 114,470 7.4489 2.54%
2025-10-20 0 7.290 7.260 7.460 7.270 7.375 16,200 118,137 7.2924 7.290 7.260 7.460 7.270 7.375 16,200 7.2924 1.25%
2025-10-17 0 7.200 7.200 - 7.200 7.615 66,180 486,842 7.3563 7.200 7.200 - 7.200 7.615 66,180 7.3563 -5.08%
2025-10-16 0 7.585 7.400 - 7.575 7.695 3,880 29,530 7.6108 7.585 7.400 - 7.575 7.695 3,880 7.6108 -0.46%
2025-10-15 0 7.620 7.550 - 7.430 7.620 129,000 967,550 7.5004 7.620 7.550 - 7.430 7.620 129,000 7.5004 1.20%
2025-10-14 0 7.530 7.515 7.600 7.495 7.980 116,550 910,565 7.8127 7.530 7.515 7.600 7.495 7.980 116,550 7.8127 -5.46%
2025-10-13 0 7.965 7.960 - 7.715 7.980 62,650 491,446 7.8443 7.965 7.960 - 7.715 7.980 62,650 7.8443 1.01%
2025-10-10 0 7.885 7.860 7.960 7.840 8.100 23,900 189,162 7.9147 7.885 7.860 7.960 7.840 8.100 23,900 7.9147 -7.24%
2025-10-09 0 8.500 8.050 8.500 8.195 8.500 32,500 269,358 8.2879 8.500 8.050 8.500 8.195 8.500 32,500 8.2879 6.12%
2025-10-08 0 8.010 8.010 8.235 7.990 8.170 14,550 117,249 8.0584 8.010 8.010 8.235 7.990 8.170 14,550 8.0584 -1.96%
2025-10-06 0 8.170 8.110 8.235 8.000 8.170 6,650 53,671 8.0708 8.170 8.110 8.235 8.000 8.170 6,650 8.0708 0.06%
2025-10-03 0 8.165 8.000 8.235 8.150 8.320 24,750 203,433 8.2195 8.165 8.000 8.235 8.150 8.320 24,750 8.2195 -1.86%
2025-10-02 0 8.320 8.320 8.360 8.100 8.410 50,505 421,113 8.3380 8.320 8.320 8.360 8.100 8.410 50,505 8.3380 2.53%
2025-09-30 0 8.115 8.000 8.125 8.045 8.160 36,800 298,130 8.1014 8.115 8.000 8.125 8.045 8.160 36,800 8.1014 2.53%
2025-09-29 0 7.915 7.900 7.940 7.700 7.900 24,100 188,431 7.8187 7.915 7.900 7.940 7.700 7.900 24,100 7.8187 2.19%
2025-09-26 0 7.745 7.700 7.995 7.760 7.970 18,272 144,388 7.9021 7.745 7.700 7.995 7.760 7.970 18,272 7.9021 -2.64%
2025-09-25 0 7.955 7.900 8.160 7.800 8.065 119,800 948,138 7.9143 7.955 7.900 8.160 7.800 8.065 119,800 7.9143 0.82%
2025-09-24 0 7.890 7.880 7.900 7.475 8.015 42,800 335,748 7.8446 7.890 7.880 7.900 7.475 8.015 42,800 7.8446 5.20%
2025-09-23 0 7.500 7.280 7.580 7.280 7.520 66,200 485,129 7.3282 7.500 7.280 7.580 7.280 7.520 66,200 7.3282 0.40%
2025-09-22 0 7.470 7.390 7.480 7.290 7.480 11,600 85,782 7.3950 7.470 7.390 7.480 7.290 7.480 11,600 7.3950 1.84%
2025-09-19 0 7.335 7.250 7.630 7.280 7.485 16,950 124,814 7.3637 7.335 7.250 7.630 7.280 7.485 16,950 7.3637 -0.68%
2025-09-18 0 7.385 7.360 - 7.110 7.605 82,690 618,044 7.4742 7.385 7.360 - 7.110 7.605 82,690 7.4742 2.14%
2025-09-17 0 7.230 6.900 7.230 7.000 7.250 29,900 214,771 7.1830 7.230 6.900 7.230 7.000 7.250 29,900 7.1830 1.54%
2025-09-16 0 7.120 6.900 7.125 6.995 7.175 18,155 128,871 7.0984 7.120 6.900 7.125 6.995 7.175 18,155 7.0984 0.21%
2025-09-15 0 7.105 6.700 7.195 7.075 7.150 26,030 185,738 7.1355 7.105 6.700 7.195 7.075 7.150 26,030 7.1355 0.71%
2025-09-12 0 7.055 6.960 7.100 7.030 7.130 145,850 1,034,765 7.0947 7.055 6.960 7.100 7.030 7.130 145,850 7.0947 1.07%
2025-09-11 0 6.980 6.590 7.010 6.620 7.010 32,700 226,169 6.9165 6.980 6.590 7.010 6.620 7.010 32,700 6.9165 4.57%
2025-09-10 0 6.675 6.550 7.500 6.585 6.680 44,250 294,648 6.6587 6.675 6.550 7.500 6.585 6.680 44,250 6.6587 1.60%
2025-09-09 0 6.570 6.000 7.500 6.540 6.720 31,445 209,656 6.6674 6.570 6.000 7.500 6.540 6.720 31,445 6.6674 -2.30%
2025-09-08 0 6.725 6.700 6.750 6.590 6.725 58,100 387,402 6.6678 6.725 6.700 6.750 6.590 6.725 58,100 6.6678 1.05%
2025-09-05 0 6.655 6.000 - 6.375 6.685 58,400 379,345 6.4956 6.655 6.000 - 6.375 6.685 58,400 6.4956 4.80%
2025-09-04 0 6.350 6.000 7.500 6.325 6.865 69,550 451,883 6.4972 6.350 6.000 7.500 6.325 6.865 69,550 6.4972 -7.16%
2025-09-03 0 6.840 6.800 6.900 6.820 6.995 70,860 487,530 6.8802 6.840 6.800 6.900 6.820 6.995 70,860 6.8802 -1.94%
2025-09-02 0 6.975 6.900 6.980 6.925 7.250 12,365 87,351 7.0644 6.975 6.900 6.980 6.925 7.250 12,365 7.0644 -2.58%
2025-09-01 0 7.160 6.950 7.295 7.100 7.245 34,650 248,273 7.1652 7.160 6.950 7.295 7.100 7.245 34,650 7.1652 0.56%
2025-08-29 0 7.120 7.110 7.120 6.955 7.160 75,332 527,932 7.0081 7.120 7.110 7.120 6.955 7.160 75,332 7.0081 -0.49%
2025-08-28 0 7.155 6.900 7.155 6.680 7.210 164,985 1,156,567 7.0101 7.155 6.900 7.155 6.680 7.210 164,985 7.0101 7.11%
2025-08-27 0 6.680 6.620 6.745 6.680 6.965 173,007 1,177,309 6.8050 6.680 6.620 6.745 6.680 6.965 173,007 6.8050 0.60%
2025-08-26 0 6.640 6.600 6.900 6.590 6.690 126,008 835,741 6.6324 6.640 6.600 6.900 6.590 6.690 126,008 6.6324 0.15%
2025-08-25 0 6.630 6.100 6.700 6.500 6.775 148,300 981,614 6.6191 6.630 6.100 6.700 6.500 6.775 148,300 6.6191 1.84%
2025-08-22 0 6.510 5.600 6.900 6.070 6.510 93,850 589,200 6.2781 6.510 5.600 6.900 6.070 6.510 93,850 6.2781 8.05%
2025-08-21 0 6.025 6.025 6.515 6.025 6.105 27,500 167,201 6.0800 6.025 6.025 6.515 6.025 6.105 27,500 6.0800 0.17%
2025-08-20 0 6.015 5.600 6.015 5.755 6.015 54,350 317,037 5.8332 6.015 5.600 6.015 5.755 6.015 54,350 5.8332 3.80%
2025-08-19 0 5.795 5.600 - 5.800 5.880 18,100 106,015 5.8572 5.795 5.600 - 5.800 5.880 18,100 5.8572 -1.02%
2025-08-18 0 5.855 5.600 - 5.845 5.900 4,850 28,596 5.8961 5.855 5.600 - 5.845 5.900 4,850 5.8961 1.56%
2025-08-15 0 5.765 5.600 - 5.670 5.700 300 1,704 5.6800 5.765 5.600 - 5.670 5.700 300 5.6800 1.05%
2025-08-14 0 5.705 5.600 5.800 5.745 5.775 850 4,895 5.7588 5.705 5.600 5.800 5.745 5.775 850 5.7588 0.97%
2025-08-13 0 5.650 5.600 5.690 5.640 5.655 1,100 6,219 5.6536 5.650 5.600 5.690 5.640 5.655 1,100 5.6536 0.44%
2025-08-12 0 5.625 5.100 - 5.485 5.625 5,100 28,407 5.5700 5.625 5.100 - 5.485 5.625 5,100 5.5700 2.37%
2025-08-11 0 5.495 5.330 - 5.485 5.490 5,350 29,369 5.4895 5.495 5.330 - 5.485 5.490 5,350 5.4895 -0.09%
2025-08-08 0 5.500 5.350 5.530 5.520 5.520 1,600 8,832 5.5200 5.500 5.350 5.530 5.520 5.520 1,600 5.5200 -1.43%
2025-08-07 0 5.580 5.400 - 5.535 5.605 3,850 21,485 5.5805 5.580 5.400 - 5.535 5.605 3,850 5.5805 0.90%
2025-08-06 0 5.530 5.100 5.545 5.500 5.520 500 2,755 5.5100 5.530 5.100 5.545 5.500 5.520 500 5.5100 1.00%
2025-08-05 0 5.475 5.100 5.495 5.475 5.475 50 273 5.4600 5.475 5.100 5.495 5.475 5.475 50 5.4600 0.46%
2025-08-04 0 5.450 5.450 - 5.360 5.360 300 1,608 5.3600 5.450 5.450 - 5.360 5.360 300 5.3600 1.21%
2025-08-01 0 5.385 5.100 - 5.400 5.400 100 540 5.4000 5.385 5.100 - 5.400 5.400 100 5.4000 -1.46%
2025-07-31 0 5.465 5.400 - 5.405 5.520 5,100 28,033 5.4967 5.465 5.400 - 5.405 5.520 5,100 5.4967 -1.62%
2025-07-30 0 5.555 5.540 5.700 5.545 5.605 7,950 44,375 5.5818 5.555 5.540 5.700 5.545 5.605 7,950 5.5818 -0.80%
2025-07-29 0 5.600 5.100 5.610 5.530 5.600 6,750 37,698 5.5849 5.600 5.100 5.610 5.530 5.600 6,750 5.5849 0.72%
2025-07-28 0 5.560 5.100 5.600 5.550 5.560 1,300 7,219 5.5531 5.560 5.100 5.600 5.550 5.560 1,300 5.5531 0.27%
2025-07-25 0 5.545 5.430 5.600 5.435 5.545 5,200 28,283 5.4390 5.545 5.430 5.600 5.435 5.545 5,200 5.4390 1.56%
2025-07-24 0 5.460 5.425 5.600 5.410 5.410 1,000 5,410 5.4100 5.460 5.425 5.600 5.410 5.410 1,000 5.4100 1.49%
2025-07-23 0 5.380 5.380 5.600 5.325 5.390 1,350 7,201 5.3341 5.380 5.380 5.600 5.325 5.390 1,350 5.3341 1.03%
2025-07-22 0 5.325 5.100 5.600 5.325 5.325 200 1,065 5.3250 5.325 5.100 5.600 5.325 5.325 200 5.3250 0.47%
2025-07-21 0 5.300 5.100 5.310 5.300 5.300 850 4,505 5.3000 5.300 5.100 5.310 5.300 5.300 850 5.3000 0.09%
2025-07-18 0 5.295 5.100 5.325 5.275 5.330 26,850 142,177 5.2952 5.295 5.100 5.325 5.275 5.330 26,850 5.2952 0.67%
2025-07-17 0 5.260 5.100 5.600 - - 0 0 - 5.260 5.100 5.600 - - 0 - 1.15%
2025-07-16 0 5.200 5.100 5.235 5.200 5.265 3,450 17,967 5.2078 5.200 5.100 5.235 5.200 5.265 3,450 5.2078 -0.38%
2025-07-15 0 5.220 5.100 5.600 5.185 5.245 26,050 136,171 5.2273 5.220 5.100 5.600 5.185 5.245 26,050 5.2273 -0.67%
2025-07-14 0 5.255 5.100 5.600 - - 0 0 - 5.255 5.100 5.600 - - 0 - 0.00%
2025-07-11 0 5.255 5.100 5.600 5.255 5.270 14,250 74,913 5.2571 5.255 5.100 5.600 5.255 5.270 14,250 5.2571 1.35%
2025-07-10 0 5.185 5.100 5.600 5.185 5.185 400 2,074 5.1850 5.185 5.100 5.600 5.185 5.185 400 5.1850 -0.77%
2025-07-09 0 5.225 5.100 - 5.225 5.225 1,600 8,360 5.2250 5.225 5.100 - 5.225 5.225 1,600 5.2250 -0.67%
2025-07-08 0 5.260 5.100 5.280 5.210 5.250 5,450 28,424 5.2154 5.260 5.100 5.280 5.210 5.250 5,450 5.2154 1.54%
2025-07-07 0 5.180 - 5.480 5.180 5.180 4,000 20,720 5.1800 5.180 - 5.480 5.180 5.180 4,000 5.1800 -1.05%
2025-07-04 0 5.235 - 5.480 5.210 5.280 250 1,316 5.2640 5.235 - 5.480 5.210 5.280 250 5.2640 0.48%
2025-07-03 0 5.210 - 5.480 5.190 5.200 3,250 16,870 5.1908 5.210 - 5.480 5.190 5.200 3,250 5.1908 0.39%
2025-07-02 0 5.190 - 5.195 5.200 5.200 2,000 10,400 5.2000 5.190 - 5.195 5.200 5.200 2,000 5.2000 -2.17%
2025-06-30 0 5.305 4.900 5.320 5.310 5.310 900 4,779 5.3100 5.305 4.900 5.320 5.310 5.310 900 5.3100 1.14%
2025-06-27 0 5.245 5.000 5.270 5.245 5.305 21,500 113,279 5.2688 5.245 5.000 5.270 5.245 5.305 21,500 5.2688 0.00%
2025-06-26 0 5.245 5.230 5.265 5.265 5.280 2,450 12,907 5.2682 5.245 5.230 5.265 5.265 5.280 2,450 5.2682 -0.76%
2025-06-25 0 5.285 4.900 - 5.200 5.290 7,500 39,255 5.2340 5.285 4.900 - 5.200 5.290 7,500 5.2340 2.22%
2025-06-24 0 5.170 4.900 5.200 5.140 5.175 4,450 22,921 5.1508 5.170 4.900 5.200 5.140 5.175 4,450 5.1508 1.37%
2025-06-23 0 5.100 4.900 5.110 5.070 5.110 150 764 5.0933 5.100 4.900 5.110 5.070 5.110 150 5.0933 1.29%
2025-06-20 0 5.035 4.900 5.290 5.050 5.050 1,950 9,847 5.0497 5.035 4.900 5.290 5.050 5.050 1,950 5.0497 -0.69%
2025-06-19 0 5.070 4.900 5.290 5.020 5.115 2,600 13,268 5.1031 5.070 4.900 5.290 5.020 5.115 2,600 5.1031 0.20%
2025-06-18 0 5.060 4.900 5.100 5.015 5.060 5,500 27,643 5.0260 5.060 4.900 5.100 5.015 5.060 5,500 5.0260 0.30%
2025-06-17 0 5.045 4.900 5.050 5.050 5.050 6,050 30,552 5.0499 5.045 4.900 5.050 5.050 5.050 6,050 5.0499 -0.30%
2025-06-16 0 5.060 4.900 5.300 5.040 5.060 10,650 53,825 5.0540 5.060 4.900 5.300 5.040 5.060 10,650 5.0540 0.50%
2025-06-13 0 5.035 4.900 5.300 5.035 5.035 3,300 16,615 5.0348 5.035 4.900 5.300 5.035 5.035 3,300 5.0348 -0.40%
2025-06-12 0 5.055 4.900 5.300 5.055 5.080 5,550 28,189 5.0791 5.055 4.900 5.300 5.055 5.080 5,550 5.0791 -0.98%
2025-06-11 0 5.105 4.900 5.300 5.105 5.125 5,800 29,701 5.1209 5.105 4.900 5.300 5.105 5.125 5,800 5.1209 0.00%
2025-06-10 0 5.105 4.900 5.300 5.105 5.155 6,250 32,188 5.1501 5.105 4.900 5.300 5.105 5.155 6,250 5.1501 -2.20%
2025-06-09 0 5.220 4.900 5.300 5.215 5.220 750 3,914 5.2187 5.220 4.900 5.300 5.215 5.220 750 5.2187 0.00%
2025-06-06 0 5.220 4.900 5.260 5.220 5.240 12,000 62,775 5.2313 5.220 4.900 5.260 5.220 5.240 12,000 5.2313 0.00%
2025-06-05 0 5.220 4.900 5.260 5.150 5.210 3,800 19,618 5.1626 5.220 4.900 5.260 5.150 5.210 3,800 5.1626 1.85%
2025-06-04 0 5.125 4.900 5.600 5.100 5.140 21,000 107,634 5.1254 5.125 4.900 5.600 5.100 5.140 21,000 5.1254 0.69%
2025-06-03 0 5.090 5.090 5.600 5.090 5.095 13,800 70,284 5.0930 5.090 5.090 5.600 5.090 5.095 13,800 5.0930 2.09%
2025-06-02 0 4.986 4.900 5.600 4.938 5.000 16,050 79,384 4.9460 4.986 4.900 5.600 4.938 5.000 16,050 4.9460 -1.85%
2025-05-30 0 5.080 5.055 5.600 5.055 5.080 62,400 316,339 5.0695 5.080 5.055 5.600 5.055 5.080 62,400 5.0695 -1.07%
2025-05-29 0 5.135 5.000 - 5.065 5.100 4,550 23,203 5.0996 5.135 5.000 - 5.065 5.100 4,550 5.0996 1.38%
2025-05-28 0 5.065 5.000 5.065 5.065 5.125 11,900 60,749 5.1050 5.065 5.000 5.065 5.065 5.125 11,900 5.1050 -1.07%
2025-05-27 0 5.120 5.100 5.600 5.125 5.145 600 3,079 5.1317 5.120 5.100 5.600 5.125 5.145 600 5.1317 -0.97%
2025-05-26 0 5.170 5.105 5.600 5.165 5.200 4,500 23,347 5.1882 5.170 5.105 5.600 5.165 5.200 4,500 5.1882 0.00%
2025-05-23 0 5.170 5.100 5.600 5.210 5.210 2,950 15,369 5.2098 5.170 5.100 5.600 5.210 5.210 2,950 5.2098 -0.67%
2025-05-22 0 5.205 5.010 5.600 5.200 5.215 1,050 5,475 5.2143 5.205 5.010 5.600 5.200 5.215 1,050 5.2143 3.79%
2025-05-21 0 5.015 5.015 5.600 5.015 5.200 800 4,140 5.1750 5.015 5.015 5.600 5.015 5.200 800 5.1750 -4.48%
2025-05-20 0 5.250 5.010 5.600 5.230 5.270 9,500 49,967 5.2597 5.250 5.010 5.600 5.230 5.270 9,500 5.2597 0.29%
2025-05-19 0 5.235 5.010 5.600 5.200 5.235 10,050 52,610 5.2348 5.235 5.010 5.600 5.200 5.235 10,050 5.2348 0.10%
2025-05-16 0 5.230 5.010 5.600 5.220 5.240 6,400 33,445 5.2258 5.230 5.010 5.600 5.220 5.240 6,400 5.2258 0.10%
2025-05-15 0 5.225 5.015 5.600 5.225 5.250 1,100 5,750 5.2273 5.225 5.015 5.600 5.225 5.250 1,100 5.2273 3.16%
2025-05-14 0 5.065 5.065 5.600 5.065 5.330 4,200 22,352 5.3219 5.065 5.065 5.600 5.065 5.330 4,200 5.3219 -4.70%
2025-05-13 0 5.315 5.000 5.330 5.320 5.425 20,050 107,177 5.3455 5.315 5.000 5.330 5.320 5.425 20,050 5.3455 -1.39%
2025-05-12 0 5.390 5.295 5.600 5.295 5.295 5,300 28,599 5.3960 5.390 5.295 5.600 5.295 5.295 5,300 5.3960 2.08%
2025-05-09 0 5.280 5.000 - 5.280 5.295 4,800 25,366 5.2846 5.280 5.000 - 5.280 5.295 4,800 5.2846 -2.04%
2025-05-08 0 5.390 5.370 5.600 5.380 5.390 12,350 66,449 5.3805 5.390 5.370 5.600 5.380 5.390 12,350 5.3805 -0.55%
2025-05-07 0 5.420 5.380 5.600 - - 0 0 - 5.420 5.380 5.600 - - 0 - -0.46%
2025-05-06 0 5.445 5.380 5.600 5.400 5.420 25,250 136,577 5.4090 5.445 5.380 5.600 5.400 5.420 25,250 5.4090 0.46%
2025-05-02 0 5.420 5.390 - 5.390 5.395 5,800 31,287 5.3943 5.420 5.390 - 5.390 5.395 5,800 5.3943 1.88%
2025-04-30 0 5.320 5.100 - 5.210 5.320 11,850 63,024 5.3185 5.320 5.100 - 5.210 5.320 11,850 5.3185 0.76%
2025-04-29 0 5.280 5.220 - 5.175 5.190 15,450 80,062 5.1820 5.280 5.220 - 5.175 5.190 15,450 5.1820 2.13%
2025-04-28 0 5.170 5.100 - 5.160 5.190 50,600 261,997 5.1778 5.170 5.100 - 5.160 5.190 50,600 5.1778 0.00%
2025-04-25 0 5.170 5.135 - 5.150 5.175 27,550 142,356 5.1672 5.170 5.135 - 5.150 5.175 27,550 5.1672 0.29%
2025-04-24 0 5.155 5.100 - 5.155 5.230 5,250 27,067 5.1556 5.155 5.100 - 5.155 5.230 5,250 5.1556 -1.06%
2025-04-23 0 5.210 5.210 - 5.195 5.230 8,450 44,020 5.2095 5.210 5.210 - 5.195 5.230 8,450 5.2095 0.29%
2025-04-22 0 5.195 5.100 - 5.180 5.220 6,250 32,440 5.1904 5.195 5.100 - 5.180 5.220 6,250 5.1904 0.29%
2025-04-17 0 5.180 5.000 - 5.180 5.180 7,850 40,663 5.1800 5.180 5.000 - 5.180 5.180 7,850 5.1800 1.17%
2025-04-16 0 5.120 5.040 - 5.005 5.005 100 500 5.0000 5.120 5.040 - 5.005 5.005 100 5.0000 -0.49%
2025-04-15 0 5.145 5.090 - - - 0 0 - 5.145 5.090 - - - 0 - -1.06%
2025-04-14 0 5.200 4.750 - 5.200 5.260 13,950 73,020 5.2344 5.200 4.750 - 5.200 5.260 13,950 5.2344 -0.38%
2025-04-11 0 5.220 4.750 - 5.145 5.300 11,300 58,493 5.1764 5.220 4.750 - 5.145 5.300 11,300 5.1764 5.63%
2025-04-10 0 4.942 4.914 - 4.966 4.990 3,050 15,218 4.9895 4.942 4.914 - 4.966 4.990 3,050 4.9895 0.57%
2025-04-09 0 4.914 4.500 - 4.528 4.914 87,200 414,713 4.7559 4.914 4.500 - 4.528 4.914 87,200 4.7559 5.72%
2025-04-08 0 4.648 4.500 - 4.620 4.678 52,000 241,258 4.6396 4.648 4.500 - 4.620 4.678 52,000 4.6396 3.33%
2025-04-07 0 4.498 - - 4.524 5.010 72,100 336,616 4.6687 4.498 - - 4.524 5.010 72,100 4.6687 -13.42%
2025-04-03 0 5.195 5.010 5.280 5.015 5.265 13,550 70,984 5.2387 5.195 5.010 5.280 5.015 5.265 13,550 5.2387 -0.67%
2025-04-02 0 5.230 5.010 - 5.230 5.260 28,150 147,686 5.2464 5.230 5.010 - 5.230 5.260 28,150 5.2464 -0.48%
2025-04-01 0 5.255 5.010 - - - 0 0 - 5.255 5.010 - - - 0 - 0.00%
2025-03-31 0 5.255 5.010 - 5.200 5.320 36,200 190,473 5.2617 5.255 5.010 - 5.200 5.320 36,200 5.2617 -0.66%
2025-03-28 0 5.290 5.250 - 5.290 5.405 9,300 49,572 5.3303 5.290 5.250 - 5.290 5.405 9,300 5.3303 -1.95%
2025-03-27 0 5.395 5.300 - 5.375 5.430 24,000 129,566 5.3986 5.395 5.300 - 5.375 5.430 24,000 5.3986 0.75%
2025-03-26 0 5.355 5.300 - 5.355 5.410 1,650 8,857 5.3679 5.355 5.300 - 5.355 5.410 1,650 5.3679 -0.28%
2025-03-25 0 5.370 5.300 - 5.390 5.390 5,000 26,950 5.3900 5.370 5.300 - 5.390 5.390 5,000 5.3900 -1.29%
2025-03-24 0 5.440 5.300 - 5.370 5.420 1,600 8,657 5.4106 5.440 5.300 - 5.370 5.420 1,600 5.4106 0.65%
2025-03-21 0 5.405 5.350 - 5.405 5.520 9,600 52,302 5.4481 5.405 5.350 - 5.405 5.520 9,600 5.4481 -2.61%
2025-03-20 0 5.550 5.500 - 5.570 5.600 14,750 82,428 5.5883 5.550 5.500 - 5.570 5.600 14,750 5.5883 -1.07%
2025-03-19 0 5.610 5.570 - 5.610 5.685 8,500 47,869 5.6316 5.610 5.570 - 5.610 5.685 8,500 5.6316 -1.32%
2025-03-18 0 5.685 5.640 - 5.685 5.730 4,800 27,501 5.7294 5.685 5.640 - 5.685 5.730 4,800 5.7294 1.07%
2025-03-17 0 5.625 5.570 5.700 5.610 5.710 5,250 29,496 5.6183 5.625 5.570 5.700 5.610 5.710 5,250 5.6183 -0.71%
2025-03-14 0 5.665 5.350 - - - 0 0 - 5.665 5.350 - - - 0 - 2.53%
2025-03-13 0 5.525 5.350 - 5.475 5.675 16,300 90,045 5.5242 5.525 5.350 - 5.475 5.675 16,300 5.5242 -2.64%
2025-03-12 0 5.675 5.500 - 5.680 5.705 3,900 22,174 5.6856 5.675 5.500 - 5.680 5.705 3,900 5.6856 -0.35%
2025-03-11 0 5.695 5.500 - 5.630 5.720 3,250 18,414 5.6658 5.695 5.500 - 5.630 5.720 3,250 5.6658 -0.44%
2025-03-10 0 5.720 5.500 - 5.680 5.730 2,150 12,219 5.6833 5.720 5.500 - 5.680 5.730 2,150 5.6833 -1.04%
2025-03-07 0 5.780 5.730 - 5.770 5.860 14,650 85,190 5.8150 5.780 5.730 - 5.770 5.860 14,650 5.8150 -1.20%
2025-03-06 0 5.850 5.300 - 5.820 5.850 8,400 49,084 5.8433 5.850 5.300 - 5.820 5.850 8,400 5.8433 2.99%
2025-03-05 0 5.680 5.300 - 5.680 5.710 45,000 256,320 5.6960 5.680 5.300 - 5.680 5.710 45,000 5.6960 0.89%
2025-03-04 0 5.630 5.300 - 5.490 5.630 1,600 8,798 5.4988 5.630 5.300 - 5.490 5.630 1,600 5.4988 1.90%
2025-03-03 0 5.525 5.300 - 5.500 5.540 4,900 27,096 5.5298 5.525 5.300 - 5.500 5.540 4,900 5.5298 -1.16%
2025-02-28 0 5.590 5.300 - 5.580 5.800 26,950 151,288 5.6137 5.590 5.300 - 5.580 5.800 26,950 5.6137 -4.36%
2025-02-27 0 5.845 5.800 - 5.775 6.095 18,350 108,200 5.8965 5.845 5.800 - 5.775 6.095 18,350 5.8965 -2.58%
2025-02-26 0 6.000 5.905 - 5.790 6.000 11,150 65,854 5.9062 6.000 5.905 - 5.790 6.000 11,150 5.9062 1.78%
2025-02-25 0 5.895 5.860 6.000 5.860 5.970 34,450 202,902 5.8898 5.895 5.860 6.000 5.860 5.970 34,450 5.8898 -1.26%
2025-02-24 0 5.970 5.910 - 5.900 6.030 50,800 303,736 5.9791 5.970 5.910 - 5.900 6.030 50,800 5.9791 0.51%
2025-02-21 0 5.940 5.925 - 5.810 5.980 8,150 48,321 5.9290 5.940 5.925 - 5.810 5.980 8,150 5.9290 3.76%
2025-02-20 0 5.725 5.500 5.800 5.725 5.775 20,200 116,078 5.7464 5.725 5.500 5.800 5.725 5.775 20,200 5.7464 -0.69%
2025-02-19 0 5.765 5.630 - 5.580 5.775 14,600 82,854 5.6749 5.765 5.630 - 5.580 5.775 14,600 5.6749 3.41%
2025-02-18 0 5.575 5.500 - 5.600 5.685 18,800 106,755 5.6785 5.575 5.500 - 5.600 5.685 18,800 5.6785 -1.15%
2025-02-17 0 5.640 5.500 5.640 5.615 5.685 35,200 198,630 5.6429 5.640 5.500 5.640 5.615 5.685 35,200 5.6429 -0.44%
2025-02-14 0 5.665 5.570 5.695 5.500 5.665 37,900 214,086 5.6487 5.665 5.570 5.695 5.500 5.665 37,900 5.6487 2.26%
2025-02-13 0 5.540 5.300 - 5.540 5.830 16,300 91,279 5.5999 5.540 5.300 - 5.540 5.830 16,300 5.5999 -3.32%
2025-02-12 0 5.730 5.300 - 5.455 5.740 17,050 96,635 5.6677 5.730 5.300 - 5.455 5.740 17,050 5.6677 3.99%
2025-02-11 0 5.510 5.300 5.550 5.480 5.600 8,300 45,809 5.5192 5.510 5.300 5.550 5.480 5.600 8,300 5.5192 -0.90%
2025-02-10 0 5.560 5.300 - 5.515 5.585 6,700 37,212 5.5540 5.560 5.300 - 5.515 5.585 6,700 5.5540 -0.71%
2025-02-07 0 5.600 5.100 - 5.525 5.715 18,650 105,382 5.6505 5.600 5.100 - 5.525 5.715 18,650 5.6505 0.18%
2025-02-06 0 5.590 5.100 - 5.365 5.590 9,800 53,706 5.4802 5.590 5.100 - 5.365 5.590 9,800 5.4802 4.00%
2025-02-05 0 5.375 5.100 - 5.345 5.400 17,000 91,088 5.3581 5.375 5.100 - 5.345 5.400 17,000 5.3581 0.75%
2025-02-04 0 5.335 4.800 5.395 5.215 5.325 48,200 253,735 5.2642 5.335 4.800 5.395 5.215 5.325 48,200 5.2642 3.09%
2025-02-03 0 5.175 4.800 5.215 5.140 5.210 10,000 51,583 5.1583 5.175 4.800 5.215 5.140 5.210 10,000 5.1583 -1.33%
2025-01-28 0 5.245 5.215 5.260 5.260 5.275 10,300 54,255 5.2675 5.245 5.215 5.260 5.260 5.275 10,300 5.2675 0.10%
2025-01-27 0 5.240 5.230 - 5.240 5.320 6,100 31,986 5.2436 5.240 5.230 - 5.240 5.320 6,100 5.2436 -3.14%
2025-01-24 0 5.410 4.800 - 5.300 5.410 15,100 80,972 5.3624 5.410 4.800 - 5.300 5.410 15,100 5.3624 1.60%
2025-01-23 0 5.325 5.300 5.480 5.305 5.515 53,000 286,173 5.3995 5.325 5.300 5.480 5.305 5.515 53,000 5.3995 -1.11%
2025-01-22 0 5.385 5.300 5.435 5.350 5.385 4,700 25,243 5.3709 5.385 5.300 5.435 5.350 5.385 4,700 5.3709 0.09%
2025-01-21 0 5.380 5.380 5.410 5.340 5.390 9,200 49,565 5.3875 5.380 5.380 5.410 5.340 5.390 9,200 5.3875 0.75%
2025-01-20 0 5.340 4.800 - 5.275 5.340 330,650 1,760,748 5.3251 5.340 4.800 - 5.275 5.340 330,650 5.3251 0.95%
2025-01-17 0 5.290 4.800 5.350 5.180 5.375 20,500 108,519 5.2936 5.290 4.800 5.350 5.180 5.375 20,500 5.2936 1.73%
2025-01-16 0 5.200 4.800 5.200 5.155 5.330 4,100 21,549 5.2559 5.200 4.800 5.200 5.155 5.330 4,100 5.2559 0.10%
2025-01-15 0 5.195 4.800 5.635 5.190 5.200 350 1,819 5.1971 5.195 4.800 5.635 5.190 5.200 350 5.1971 -0.29%
2025-01-14 0 5.210 5.100 5.300 4.984 5.205 2,800 13,966 4.9879 5.210 5.100 5.300 4.984 5.205 2,800 4.9879 4.83%
2025-01-13 0 4.970 4.968 5.005 4.930 4.986 23,000 114,293 4.9693 4.970 4.968 5.005 4.930 4.986 23,000 4.9693 -0.70%
2025-01-10 0 5.005 4.800 5.035 4.988 5.140 24,700 124,870 5.0555 5.005 4.800 5.035 4.988 5.140 24,700 5.0555 -0.60%
2025-01-09 0 5.035 4.800 5.635 5.020 5.065 136,500 689,691 5.0527 5.035 4.800 5.635 5.020 5.065 136,500 5.0527 0.60%
2025-01-08 0 5.005 4.800 5.635 4.828 5.010 487,950 2,374,403 4.8661 5.005 4.800 5.635 4.828 5.010 487,950 4.8661 -0.20%
2025-01-07 0 5.015 5.010 - 4.832 5.005 111,650 552,549 4.9489 5.015 5.010 - 4.832 5.005 111,650 4.9489 3.74%
2025-01-06 0 4.834 4.800 5.180 4.834 4.938 124,200 602,484 4.8509 4.834 4.800 5.180 4.834 4.938 124,200 4.8509 -1.39%
2025-01-03 0 4.902 4.900 5.000 4.902 5.010 14,300 70,844 4.9541 4.902 4.900 5.000 4.902 5.010 14,300 4.9541 -2.06%
2025-01-02 0 5.005 4.800 5.200 5.000 5.200 6,700 34,099 5.0894 5.005 4.800 5.200 5.000 5.200 6,700 5.0894 -6.54%
2024-12-31 0 5.355 5.330 5.370 - - 0 0 - 5.355 5.330 5.370 - - 0 - -2.28%
2024-12-30 0 5.480 5.000 5.505 5.480 5.520 27,500 151,700 5.5164 5.480 5.000 5.505 5.480 5.520 27,500 5.5164 -0.18%
2024-12-27 0 5.490 5.000 5.490 5.495 5.610 25,450 142,061 5.5820 5.490 5.000 5.490 5.495 5.610 25,450 5.5820 1.67%
2024-12-24 0 5.400 5.390 5.400 5.330 5.400 9,550 51,065 5.3471 5.400 5.390 5.400 5.330 5.400 9,550 5.3471 0.28%
2024-12-23 0 5.385 5.120 5.420 5.380 5.470 81,750 441,405 5.3994 5.385 5.120 5.420 5.380 5.470 81,750 5.3994 -1.64%
2024-12-20 0 5.475 5.325 5.480 5.325 5.555 78,100 425,613 5.4496 5.475 5.325 5.480 5.325 5.555 78,100 5.4496 2.82%
2024-12-19 0 5.325 5.255 5.345 5.215 5.340 61,650 325,029 5.2722 5.325 5.255 5.345 5.215 5.340 61,650 5.2722 0.85%
2024-12-18 0 5.280 5.200 5.295 5.145 5.285 462,650 2,438,652 5.2711 5.280 5.200 5.295 5.145 5.285 462,650 5.2711 2.62%
2024-12-17 0 5.145 5.000 5.185 5.120 5.170 37,400 192,414 5.1448 5.145 5.000 5.185 5.120 5.170 37,400 5.1448 -0.77%
2024-12-16 0 5.185 5.170 - 5.170 5.300 11,750 60,997 5.1912 5.185 5.170 - 5.170 5.300 11,750 5.1912 -1.43%
2024-12-13 0 5.260 5.000 - 5.260 5.335 16,250 86,202 5.3047 5.260 5.000 - 5.260 5.335 16,250 5.3047 -1.50%
2024-12-12 0 5.340 5.000 5.360 5.300 5.360 13,250 70,702 5.3360 5.340 5.000 5.360 5.300 5.360 13,250 5.3360 0.47%
2024-12-11 0 5.315 5.000 5.450 5.300 5.410 41,500 222,878 5.3706 5.315 5.000 5.450 5.300 5.410 41,500 5.3706 -0.93%
2024-12-10 0 5.365 5.000 5.490 5.365 5.600 49,950 274,629 5.4981 5.365 5.000 5.490 5.365 5.600 49,950 5.4981 -4.20%
2024-12-09 0 5.600 5.000 5.595 5.290 5.510 557,500 2,961,614 5.3123 5.600 5.000 5.595 5.290 5.510 557,500 5.3123 2.75%
2024-12-06 0 5.450 5.315 - 5.335 5.460 44,900 243,725 5.4282 5.450 5.315 - 5.335 5.460 44,900 5.4282 1.87%
2024-12-05 0 5.350 5.300 5.355 5.310 5.350 350 1,868 5.3371 5.350 5.300 5.355 5.310 5.350 350 5.3371 0.00%
2024-12-04 0 5.350 5.300 - 5.350 5.460 47,150 254,760 5.4032 5.350 5.300 - 5.350 5.460 47,150 5.4032 0.19%
2024-12-03 0 5.340 5.000 5.480 5.285 5.380 9,050 48,471 5.3559 5.340 5.000 5.480 5.285 5.380 9,050 5.3559 -1.57%
2024-12-02 0 5.425 5.250 6.200 5.420 5.465 6,850 37,202 5.4309 5.425 5.250 6.200 5.420 5.465 6,850 5.4309 -0.46%
2024-11-29 0 5.450 5.000 6.000 5.350 5.500 12,700 69,392 5.4639 5.450 5.000 6.000 5.350 5.500 12,700 5.4639 2.35%
2024-11-28 0 5.325 5.000 6.000 5.335 5.360 11,550 61,778 5.3487 5.325 5.000 6.000 5.335 5.360 11,550 5.3487 -1.02%
2024-11-27 0 5.380 5.100 - 5.120 5.380 1,054,800 5,633,389 5.3407 5.380 5.100 - 5.120 5.380 1,054,800 5.3407 3.96%
2024-11-26 0 5.175 5.000 5.300 5.175 5.210 5,500 28,530 5.1873 5.175 5.000 5.300 5.175 5.210 5,500 5.1873 -1.24%
2024-11-25 0 5.240 5.000 5.825 5.200 5.320 8,650 45,370 5.2451 5.240 5.000 5.825 5.200 5.320 8,650 5.2451 -1.50%
2024-11-22 0 5.320 5.000 6.200 5.315 5.635 97,000 538,951 5.5562 5.320 5.000 6.200 5.315 5.635 97,000 5.5562 -5.08%
2024-11-21 0 5.605 5.500 6.200 5.585 5.605 2,300 12,855 5.5891 5.605 5.500 6.200 5.585 5.605 2,300 5.5891 0.45%
2024-11-20 0 5.580 5.500 6.200 5.530 5.580 499,550 2,779,958 5.5649 5.580 5.500 6.200 5.530 5.580 499,550 5.5649 0.18%
2024-11-19 0 5.570 5.200 6.200 5.370 5.570 12,100 65,978 5.4527 5.570 5.200 6.200 5.370 5.570 12,100 5.4527 2.96%
2024-11-18 0 5.410 4.890 5.540 5.410 5.600 7,300 40,279 5.5177 5.410 4.890 5.540 5.410 5.600 7,300 5.5177 -2.43%
2024-11-15 0 5.545 5.535 - 5.545 5.800 20,600 116,915 5.6755 5.545 5.535 - 5.545 5.800 20,600 5.6755 -4.40%
2024-11-14 0 5.800 - 5.940 5.800 5.970 23,350 137,831 5.9028 5.800 - 5.940 5.800 5.970 23,350 5.9028 -3.97%
2024-11-13 0 6.040 - - 5.990 6.045 14,800 89,152 6.0238 6.040 - - 5.990 6.045 14,800 6.0238 -0.33%
2024-11-12 0 6.060 - 6.115 6.010 6.180 234,200 1,421,699 6.0704 6.060 - 6.115 6.010 6.180 234,200 6.0704 -2.57%
2024-11-11 0 6.220 6.235 6.250 5.915 6.240 26,750 165,516 6.1875 6.220 6.235 6.250 5.915 6.240 26,750 6.1875 5.87%
2024-11-08 0 5.875 5.855 6.020 5.860 6.060 234,600 1,411,307 6.0158 5.875 5.855 6.020 5.860 6.060 234,600 6.0158 0.51%
2024-11-07 0 5.845 5.600 - 5.595 5.850 12,400 71,632 5.7768 5.845 5.600 - 5.595 5.850 12,400 5.7768 3.00%
2024-11-06 0 5.675 4.890 5.800 5.600 5.750 4,900 27,875 5.6888 5.675 4.890 5.800 5.600 5.750 4,900 5.6888 -0.79%
2024-11-05 0 5.720 5.680 - 5.445 5.720 9,700 54,849 5.6545 5.720 5.680 - 5.445 5.720 9,700 5.6545 5.05%
2024-11-04 0 5.445 5.365 - 5.390 5.445 6,700 36,367 5.4279 5.445 5.365 - 5.390 5.445 6,700 5.4279 1.59%
2024-11-01 0 5.360 5.310 5.360 5.320 5.515 5,200 28,193 5.4217 5.360 5.310 5.360 5.320 5.515 5,200 5.4217 -3.34%
2024-10-31 0 5.545 5.395 5.555 5.330 5.605 25,500 138,789 5.4427 5.545 5.395 5.555 5.330 5.605 25,500 5.4427 2.97%
2024-10-30 0 5.385 5.285 - 5.345 5.435 2,850 15,420 5.4105 5.385 5.285 - 5.345 5.435 2,850 5.4105 -0.92%
2024-10-29 0 5.435 5.415 5.510 5.435 5.585 4,800 26,385 5.4969 5.435 5.415 5.510 5.435 5.585 4,800 5.4969 -0.46%
2024-10-28 0 5.460 5.400 5.500 5.405 5.480 13,650 74,189 5.4351 5.460 5.400 5.500 5.405 5.480 13,650 5.4351 -0.73%
2024-10-25 0 5.500 5.425 5.515 5.385 5.555 10,350 56,619 5.4704 5.500 5.425 5.515 5.385 5.555 10,350 5.4704 1.76%
2024-10-24 0 5.405 5.375 5.485 5.405 5.460 14,250 77,132 5.4128 5.405 5.375 5.485 5.405 5.460 14,250 5.4128 -0.18%
2024-10-23 0 5.415 5.355 - 5.415 5.515 166,450 913,496 5.4881 5.415 5.355 - 5.415 5.515 166,450 5.4881 -1.55%
2024-10-22 0 5.500 5.500 5.550 5.400 5.525 60,200 329,703 5.4768 5.500 5.500 5.550 5.400 5.525 60,200 5.4768 -0.36%
2024-10-21 0 5.520 - 5.565 5.430 5.800 82,800 463,299 5.5954 5.520 - 5.565 5.430 5.800 82,800 5.5954 2.22%
2024-10-18 0 5.400 5.325 - 4.882 5.500 84,100 441,078 5.2447 5.400 5.325 - 4.882 5.500 84,100 5.2447 11.99%
2024-10-17 0 4.822 - - 4.840 4.968 27,850 136,546 4.9029 4.822 - - 4.840 4.968 27,850 4.9029 -0.94%
2024-10-16 0 4.868 - - 4.844 4.890 12,950 62,984 4.8636 4.868 - - 4.844 4.890 12,950 4.8636 -2.33%
2024-10-15 0 4.984 - 5.170 4.958 5.220 7,700 39,041 5.0703 4.984 - 5.170 4.958 5.220 7,700 5.0703 -2.27%
2024-10-14 0 5.100 5.100 5.195 4.874 5.290 36,400 183,275 5.0350 5.100 5.100 5.195 4.874 5.290 36,400 5.0350 -3.59%
2024-10-10 0 5.290 5.155 5.550 5.250 5.550 30,350 164,624 5.4242 5.290 5.155 5.550 5.250 5.550 30,350 5.4242 -3.91%
2024-10-09 0 5.505 5.395 5.645 5.495 5.985 122,750 697,114 5.6791 5.505 5.395 5.645 5.495 5.985 122,750 5.6791 -2.48%
2024-10-08 0 5.645 5.645 6.700 5.635 7.505 108,950 712,384 6.5386 5.645 5.645 6.700 5.635 7.505 108,950 6.5386 -19.47%
2024-10-07 0 7.010 7.000 - 5.900 7.010 194,950 1,293,475 6.6349 7.010 7.000 - 5.900 7.010 194,950 6.6349 19.93%
2024-10-04 0 5.845 5.650 6.000 5.345 5.845 149,000 834,329 5.5995 5.845 5.650 6.000 5.345 5.845 149,000 5.5995 8.95%
2024-10-03 0 5.365 5.315 5.450 5.180 5.590 32,200 174,266 5.4120 5.365 5.315 5.450 5.180 5.590 32,200 5.4120 -2.63%
2024-10-02 0 5.510 5.510 - 5.220 5.510 69,150 371,822 5.3770 5.510 5.510 - 5.220 5.510 69,150 5.3770 12.27%
2024-09-30 0 4.908 4.900 - 4.456 4.978 104,100 497,843 4.7824 4.908 4.900 - 4.456 4.978 104,100 4.7824 10.14%
2024-09-27 0 4.456 - 4.456 4.138 4.456 49,250 207,898 4.2213 4.456 - 4.456 4.138 4.456 49,250 4.2213 9.65%
2024-09-26 0 4.064 3.860 - 3.910 4.064 76,150 306,721 4.0279 4.064 3.860 - 3.910 4.064 76,150 4.0279 5.28%
2024-09-25 0 3.860 - - 3.862 3.948 9,150 36,099 3.9452 3.860 - - 3.862 3.948 9,150 3.9452 1.15%
2024-09-24 0 3.816 - 3.840 3.660 3.810 19,000 71,954 3.7871 3.816 - 3.840 3.660 3.810 19,000 3.7871 4.09%
2024-09-23 0 3.666 - - 3.676 3.692 600 2,214 3.6900 3.666 - - 3.676 3.692 600 3.6900 -0.87%
2024-09-20 0 3.698 - - 3.680 3.682 4,250 15,646 3.6814 3.698 - - 3.680 3.682 4,250 3.6814 -0.70%
2024-09-19 0 3.724 - - 3.724 3.724 50 186 3.7200 3.724 - - 3.724 3.724 50 3.7200 0.16%
2024-09-17 0 3.718 - - 3.718 3.718 3,000 11,154 3.7180 3.718 - - 3.718 3.718 3,000 3.7180 0.76%
2024-09-16 0 3.690 - - 3.678 3.690 6,500 23,913 3.6789 3.690 - - 3.678 3.690 6,500 3.6789 0.05%
2024-09-13 0 3.688 - 3.746 - - 0 0 - 3.688 - 3.746 - - 0 - -1.18%
2024-09-12 0 3.732 - - 3.740 3.758 19,050 71,404 3.7482 3.732 - - 3.740 3.758 19,050 3.7482 -0.69%
2024-09-11 0 3.758 - - 3.748 3.748 1,750 6,559 3.7480 3.758 - - 3.748 3.748 1,750 3.7480 -0.32%
2024-09-10 0 3.770 - - 3.760 3.760 1,200 4,512 3.7600 3.770 - - 3.760 3.760 1,200 3.7600 0.27%
2024-09-09 0 3.760 - - 3.758 3.764 950 3,574 3.7621 3.760 - - 3.758 3.764 950 3.7621 -2.59%
2024-09-05 0 3.860 - 3.878 3.840 3.840 1,300 4,992 3.8400 3.860 - 3.878 3.840 3.840 1,300 3.8400 0.47%
2024-09-04 0 3.842 - 3.854 3.820 3.842 13,700 52,524 3.8339 3.842 - 3.854 3.820 3.842 13,700 3.8339 -0.72%
2024-09-03 0 3.870 - - 3.870 3.870 900 3,483 3.8700 3.870 - - 3.870 3.870 900 3.8700 0.99%
2024-09-02 0 3.832 - - 3.832 3.898 3,050 11,690 3.8328 3.832 - - 3.832 3.898 3,050 3.8328 -4.49%
2024-08-30 0 4.012 - 4.012 3.950 4.020 1,550 6,160 3.9742 4.012 - 4.012 3.950 4.020 1,550 3.9742 3.35%
2024-08-29 0 3.882 - 3.896 3.808 3.896 31,700 122,395 3.8610 3.882 - 3.896 3.808 3.896 31,700 3.8610 1.94%
2024-08-28 0 3.808 - - 3.800 3.808 1,100 4,184 3.8036 3.808 - - 3.800 3.808 1,100 3.8036 0.11%
2024-08-27 0 3.804 - 3.842 3.798 3.804 3,300 12,535 3.7985 3.804 - 3.842 3.798 3.804 3,300 3.7985 -1.96%
2024-08-26 0 3.880 - 3.912 3.876 3.900 8,150 31,677 3.8867 3.880 - 3.912 3.876 3.900 8,150 3.8867 0.31%
2024-08-23 0 3.868 - - 3.850 3.886 9,500 36,722 3.8655 3.868 - - 3.850 3.886 9,500 3.8655 -1.02%
2024-08-22 0 3.908 3.886 3.950 3.900 3.938 44,500 173,981 3.9097 3.908 3.886 3.950 3.900 3.938 44,500 3.9097 -1.41%
2024-08-21 0 3.964 - - 3.964 4.010 28,050 112,273 4.0026 3.964 - - 3.964 4.010 28,050 4.0026 -0.90%
2024-08-20 0 4.000 - - 4.000 4.050 5,100 20,435 4.0069 4.000 - - 4.000 4.050 5,100 4.0069 -1.23%
2024-08-19 0 4.050 - 4.050 4.056 4.062 12,000 48,702 4.0585 4.050 - 4.050 4.056 4.062 12,000 4.0585 0.40%
2024-08-16 0 4.034 4.000 4.036 4.044 4.044 100 404 4.0400 4.034 4.000 4.036 4.044 4.044 100 4.0400 -0.69%
2024-08-15 0 4.062 - - 4.030 4.088 20,250 82,404 4.0693 4.062 - - 4.030 4.088 20,250 4.0693 0.84%
2024-08-14 0 4.028 - 4.054 4.028 4.090 29,550 120,136 4.0655 4.028 - 4.054 4.028 4.090 29,550 4.0655 -0.89%
2024-08-13 0 4.064 - - 4.032 4.064 4,900 19,781 4.0369 4.064 - - 4.032 4.064 4,900 4.0369 0.79%
2024-08-12 0 4.032 - 4.034 - - 0 0 - 4.032 - 4.034 - - 0 - -0.74%
2024-08-09 0 4.062 - - 4.068 4.078 2,200 8,951 4.0686 4.062 - - 4.068 4.078 2,200 4.0686 -0.05%
2024-08-08 0 4.064 - 4.080 3.992 4.096 21,350 86,775 4.0644 4.064 - 4.080 3.992 4.096 21,350 4.0644 1.09%
2024-08-07 0 4.020 4.000 4.066 4.016 4.058 6,000 24,132 4.0220 4.020 4.000 4.066 4.016 4.058 6,000 4.0220 -1.13%
2024-08-06 0 4.066 4.000 - 4.030 4.058 10,450 42,410 4.0584 4.066 4.000 - 4.030 4.058 10,450 4.0584 0.05%
2024-08-05 0 4.064 4.000 4.110 4.062 4.126 20,350 83,558 4.1060 4.064 4.000 4.110 4.062 4.126 20,350 4.1060 -3.38%
2024-08-02 0 4.206 4.000 4.240 4.254 4.254 1,250 5,317 4.2536 4.206 4.000 4.240 4.254 4.254 1,250 4.2536 -1.96%
2024-08-01 0 4.290 4.000 - 4.290 4.334 21,650 93,317 4.3103 4.290 4.000 - 4.290 4.334 21,650 4.3103 -0.33%
2024-07-31 0 4.304 4.000 - 4.232 4.286 7,750 32,977 4.2551 4.304 4.000 - 4.232 4.286 7,750 4.2551 4.36%
2024-07-30 0 4.124 4.000 - 4.062 4.094 17,100 69,658 4.0736 4.124 4.000 - 4.062 4.094 17,100 4.0736 0.24%
2024-07-29 0 4.114 4.000 - 4.144 4.180 7,200 30,051 4.1738 4.114 4.000 - 4.144 4.180 7,200 4.1738 -1.11%
2024-07-26 0 4.160 4.000 - 4.116 4.128 1,900 7,882 4.1484 4.160 4.000 - 4.116 4.128 1,900 4.1484 0.78%
2024-07-25 0 4.128 4.000 - 4.120 4.170 19,350 79,889 4.1286 4.128 4.000 - 4.120 4.170 19,350 4.1286 -1.01%
2024-07-24 0 4.170 4.000 4.214 4.172 4.248 22,350 94,464 4.2266 4.170 4.000 4.214 4.172 4.248 22,350 4.2266 -2.52%
2024-07-23 0 4.278 4.000 4.352 4.352 4.352 7,000 30,464 4.3520 4.278 4.000 4.352 4.352 4.352 7,000 4.3520 -4.12%
2024-07-22 0 4.462 4.000 - 4.452 4.472 4,700 20,953 4.4581 4.462 4.000 - 4.452 4.472 4,700 4.4581 -0.13%
2024-07-19 0 4.468 4.000 - 4.388 4.470 6,700 29,714 4.4349 4.468 4.000 - 4.388 4.470 6,700 4.4349 1.64%
2024-07-18 0 4.396 4.000 - 4.274 4.392 6,100 26,381 4.3248 4.396 4.000 - 4.274 4.392 6,100 4.3248 -0.14%
2024-07-17 0 4.402 4.358 - 4.406 4.434 1,750 7,739 4.4223 4.402 4.358 - 4.406 4.434 1,750 4.4223 -0.54%
2024-07-16 0 4.426 4.000 4.438 4.332 4.424 19,350 84,890 4.3871 4.426 4.000 4.438 4.332 4.424 19,350 4.3871 1.98%
2024-07-15 0 4.340 3.950 - 4.336 4.346 7,900 34,277 4.3389 4.340 3.950 - 4.336 4.346 7,900 4.3389 5.34%
2024-07-12 0 4.120 4.120 4.354 4.120 4.360 7,600 32,420 4.2658 4.120 4.120 4.354 4.120 4.360 7,600 4.2658 -3.96%
2024-07-11 0 4.290 4.250 4.300 4.232 4.322 39,350 167,353 4.2529 4.290 4.250 4.300 4.232 4.322 39,350 4.2529 1.23%
2024-07-10 0 4.238 4.200 - 4.238 4.272 2,846 12,059 4.2372 4.238 4.200 - 4.238 4.272 2,846 4.2372 -0.19%
2024-07-09 0 4.246 - - 4.040 4.252 10,800 45,178 4.1831 4.246 - - 4.040 4.252 10,800 4.1831 3.71%
2024-07-08 0 4.094 - - 4.094 4.130 10,850 44,577 4.1085 4.094 - - 4.094 4.130 10,850 4.1085 0.29%
2024-07-05 0 4.082 4.000 - 4.006 4.088 11,600 47,007 4.0523 4.082 4.000 - 4.006 4.088 11,600 4.0523 -0.44%
2024-07-04 0 4.100 - - 4.100 4.102 3,700 15,171 4.1003 4.100 - - 4.100 4.102 3,700 4.1003 -0.77%
2024-07-03 0 4.132 - - 4.054 4.150 60,150 247,650 4.1172 4.132 - - 4.054 4.150 60,150 4.1172 1.37%
2024-07-02 0 4.076 - 4.170 4.076 4.146 8,700 35,935 4.1305 4.076 - 4.170 4.076 4.146 8,700 4.1305 -2.39%
2024-06-28 0 4.176 - - 4.178 4.194 3,700 15,481 4.1841 4.176 - - 4.178 4.194 3,700 4.1841 0.82%
2024-06-27 0 4.142 - - 4.142 4.216 4,250 17,655 4.1541 4.142 - - 4.142 4.216 4,250 4.1541 -1.05%
2024-06-26 0 4.186 - - 4.074 4.186 2,750 11,273 4.0993 4.186 - - 4.074 4.186 2,750 4.0993 2.30%
2024-06-25 0 4.092 - - 4.064 4.150 8,150 33,556 4.1173 4.092 - - 4.064 4.150 8,150 4.1173 -3.49%
2024-06-24 0 4.240 - - 4.266 4.332 14,850 63,432 4.2715 4.240 - - 4.266 4.332 14,850 4.2715 -1.90%
2024-06-21 0 4.322 4.280 - 4.276 4.322 35,800 153,395 4.2848 4.322 4.280 - 4.276 4.322 35,800 4.2848 0.42%
2024-06-20 0 4.304 - 4.360 4.300 4.376 21,000 90,947 4.3308 4.304 - 4.360 4.300 4.376 21,000 4.3308 -1.06%
2024-06-19 0 4.350 4.332 - 4.290 4.350 12,400 53,279 4.2967 4.350 4.332 - 4.290 4.350 12,400 4.2967 0.00%
2024-06-18 0 4.350 4.332 4.388 4.332 4.366 16,750 72,865 4.3501 4.350 4.332 4.388 4.332 4.366 16,750 4.3501 -0.23%
2024-06-17 0 4.360 - 4.370 4.250 4.360 8,500 36,664 4.3134 4.360 - 4.370 4.250 4.360 8,500 4.3134 2.40%
2024-06-14 0 4.258 4.220 - 4.226 4.258 4,350 18,451 4.2416 4.258 4.220 - 4.226 4.258 4,350 4.2416 -0.61%
2024-06-13 0 4.284 - 4.284 4.260 4.300 8,750 37,528 4.2889 4.284 - 4.284 4.260 4.300 8,750 4.2889 1.32%
2024-06-12 0 4.228 - 4.244 4.220 4.252 6,800 28,801 4.2354 4.228 - 4.244 4.220 4.252 6,800 4.2354 -0.14%
2024-06-11 0 4.234 - - 4.190 4.240 32,700 137,707 4.2112 4.234 - - 4.190 4.240 32,700 4.2112 1.78%
2024-06-07 0 4.160 - - 4.122 4.218 21,850 91,303 4.1786 4.160 - - 4.122 4.218 21,850 4.1786 -0.34%
2024-06-06 0 4.174 - - 4.200 4.256 10,450 44,222 4.2318 4.174 - - 4.200 4.256 10,450 4.2318 -0.10%
2024-06-05 0 4.178 - 4.212 4.150 4.206 10,200 42,593 4.1758 4.178 - 4.212 4.150 4.206 10,200 4.1758 1.02%
2024-06-04 0 4.136 - - 4.100 4.132 850 3,488 4.1035 4.136 - - 4.100 4.132 850 4.1035 0.05%
2024-06-03 0 4.134 4.000 - 4.134 4.136 6,500 26,883 4.1358 4.134 4.000 - 4.134 4.136 6,500 4.1358 2.07%
2024-05-31 0 4.050 - - 4.058 4.086 10,600 43,119 4.0678 4.050 - - 4.058 4.086 10,600 4.0678 -1.32%
2024-05-30 0 4.104 4.082 - 4.000 4.104 6,050 24,531 4.0547 4.104 4.082 - 4.000 4.104 6,050 4.0547 2.29%
2024-05-29 0 4.012 4.000 - 4.012 4.054 22,250 89,746 4.0335 4.012 4.000 - 4.012 4.054 22,250 4.0335 -0.55%
2024-05-28 0 4.034 4.000 - 4.034 4.152 26,350 107,873 4.0939 4.034 4.000 - 4.034 4.152 26,350 4.0939 -0.10%
2024-05-27 0 4.038 - - 3.908 4.036 4,000 15,760 3.9400 4.038 - - 3.908 4.036 4,000 3.9400 2.49%
2024-05-24 0 3.940 - 4.026 3.940 4.040 21,950 87,424 3.9829 3.940 - 4.026 3.940 4.040 21,950 3.9829 -2.52%
2024-05-23 0 4.042 4.000 4.058 4.042 4.070 11,250 45,583 4.0518 4.042 4.000 4.058 4.042 4.070 11,250 4.0518 -1.41%
2024-05-22 0 4.100 4.096 - 4.050 4.112 3,700 15,126 4.0881 4.100 4.096 - 4.050 4.112 3,700 4.0881 0.84%
2024-05-21 0 4.066 - - 4.066 4.080 2,200 8,948 4.0673 4.066 - - 4.066 4.080 2,200 4.0673 -0.34%
2024-05-20 0 4.080 - 4.108 4.080 4.100 4,450 18,190 4.0876 4.080 - 4.108 4.080 4.100 4,450 4.0876 -1.02%
2024-05-17 0 4.122 4.080 - 4.122 4.122 100 412 4.1200 4.122 4.080 - 4.122 4.122 100 4.1200 1.03%
2024-05-16 0 4.080 - - 4.086 4.114 12,500 51,154 4.0923 4.080 - - 4.086 4.114 12,500 4.0923 -0.68%
2024-05-14 0 4.108 - - 4.102 4.116 3,100 12,758 4.1155 4.108 - - 4.102 4.116 3,100 4.1155 -0.48%
2024-05-13 0 4.128 - - 4.130 4.154 47,700 197,489 4.1402 4.128 - - 4.130 4.154 47,700 4.1402 -0.63%
2024-05-10 0 4.154 - - 4.154 4.190 1,050 4,363 4.1552 4.154 - - 4.154 4.190 1,050 4.1552 -1.70%
2024-05-09 0 4.226 - - 4.194 4.194 500 2,097 4.1940 4.226 - - 4.194 4.194 500 4.1940 1.34%
2024-05-08 0 4.170 4.150 - 4.148 4.192 6,450 26,829 4.1595 4.170 4.150 - 4.148 4.192 6,450 4.1595 -1.74%
2024-05-07 0 4.244 4.200 - 4.248 4.268 50,000 212,921 4.2584 4.244 4.200 - 4.248 4.268 50,000 4.2584 -0.61%
2024-05-06 0 4.270 - - 4.268 4.282 25,700 109,831 4.2736 4.270 - - 4.268 4.282 25,700 4.2736 -0.14%
2024-05-03 0 4.276 - 4.280 4.286 4.294 28,000 120,105 4.2895 4.276 - 4.280 4.286 4.294 28,000 4.2895 1.04%
2024-05-02 0 4.232 - - 4.202 4.232 44,450 187,396 4.2159 4.232 - - 4.202 4.232 44,450 4.2159 0.95%
2024-04-30 0 4.192 - 4.198 4.204 4.224 1,300 5,477 4.2131 4.192 - 4.198 4.204 4.224 1,300 4.2131 -0.80%
2024-04-29 0 4.226 4.226 4.246 - - 0 0 - 4.226 4.226 4.246 - - 0 - 3.27%
2024-04-26 0 4.092 4.090 - 4.042 4.058 2,000 8,100 4.0500 4.092 4.090 - 4.042 4.058 2,000 4.0500 2.81%
2024-04-25 0 3.980 - - 3.980 4.002 1,300 5,176 3.9815 3.980 - - 3.980 4.002 1,300 3.9815 0.30%
2024-04-24 0 3.968 - - 3.958 3.958 2,000 7,916 3.9580 3.968 - - 3.958 3.958 2,000 3.9580 1.54%
2024-04-23 0 3.908 - - 3.908 3.924 250 978 3.9120 3.908 - - 3.908 3.924 250 3.9120 -0.56%
2024-04-22 0 3.930 - - 3.880 3.918 2,850 11,099 3.8944 3.930 - - 3.880 3.918 2,850 3.8944 0.36%
2024-04-19 0 3.916 - - 3.916 3.924 3,300 12,925 3.9167 3.916 - - 3.916 3.924 3,300 3.9167 -2.83%
2024-04-18 0 4.030 - 4.084 4.028 4.076 500 2,029 4.0580 4.030 - 4.084 4.028 4.076 500 4.0580 -0.98%
2024-04-17 0 4.070 - - 3.932 4.026 4,150 16,654 4.0130 4.070 - - 3.932 4.026 4,150 4.0130 3.51%
2024-04-16 0 3.932 - - 3.932 3.984 2,550 10,074 3.9506 3.932 - - 3.932 3.984 2,550 3.9506 -2.96%
2024-04-15 0 4.052 - 4.082 4.018 4.076 3,200 12,952 4.0475 4.052 - 4.082 4.018 4.076 3,200 4.0475 1.55%
2024-04-12 0 3.990 - - - - 0 0 - 3.990 - - - - 0 - -0.45%
2024-04-11 0 4.008 - - 4.010 4.028 250 1,003 4.0120 4.008 - - 4.010 4.028 250 4.0120 0.10%
2024-04-10 0 4.004 - - 4.004 4.004 50 200 4.0000 4.004 - - 4.004 4.004 50 4.0000 -2.39%
2024-04-09 0 4.102 - - 4.086 4.102 6,300 25,749 4.0871 4.102 - - 4.086 4.102 6,300 4.0871 0.84%
2024-04-08 0 4.068 - 4.100 4.068 4.116 4,050 16,547 4.0857 4.068 - 4.100 4.068 4.116 4,050 4.0857 -2.16%
2024-04-05 0 4.158 - - 4.134 4.158 5,650 23,393 4.1404 4.158 - - 4.134 4.158 5,650 4.1404 0.14%
2024-04-03 0 4.152 - - 4.120 4.152 24,300 100,824 4.1491 4.152 - - 4.120 4.152 24,300 4.1491 -0.29%
2024-04-02 0 4.164 4.120 - 4.160 4.186 5,900 24,652 4.1783 4.164 4.120 - 4.160 4.186 5,900 4.1783 0.00%
2024-03-28 0 4.164 4.120 - 4.122 4.122 50 206 4.1200 4.164 4.120 - 4.122 4.122 50 4.1200 1.12%
2024-03-27 0 4.118 - - 4.178 4.200 24,800 104,131 4.1988 4.118 - - 4.178 4.200 24,800 4.1988 -2.51%
2024-03-26 0 4.224 4.224 - 4.224 4.258 17,650 75,059 4.2526 4.224 4.224 - 4.224 4.258 17,650 4.2526 -1.08%
2024-03-25 0 4.270 - - 4.280 4.280 100 428 4.2800 4.270 - - 4.280 4.280 100 4.2800 -1.57%
2024-03-22 0 4.338 - - 4.338 4.430 8,300 36,188 4.3600 4.338 - - 4.338 4.430 8,300 4.3600 -1.94%
2024-03-21 0 4.424 4.412 - - - 0 0 - 4.424 4.412 - - - 0 - 0.36%
2024-03-20 0 4.408 4.200 - 4.402 4.408 2,350 10,350 4.4043 4.408 4.200 - 4.402 4.408 2,350 4.4043 -0.27%
2024-03-19 0 4.420 4.200 4.434 4.420 4.484 38,300 170,655 4.4557 4.420 4.200 4.434 4.420 4.484 38,300 4.4557 -1.38%
2024-03-18 0 4.482 4.462 - 4.422 4.470 3,650 16,281 4.4605 4.482 4.462 - 4.422 4.470 3,650 4.4605 2.24%
2024-03-15 0 4.384 4.360 - 4.382 4.384 7,050 30,894 4.3821 4.384 4.360 - 4.382 4.384 7,050 4.3821 0.64%
2024-03-14 0 4.356 - 4.480 4.350 4.400 5,000 21,790 4.3580 4.356 - 4.480 4.350 4.400 5,000 4.3580 -2.38%
2024-03-13 0 4.462 4.350 - 4.466 4.494 400 1,793 4.4825 4.462 4.350 - 4.466 4.494 400 4.4825 -0.71%
2024-03-12 0 4.494 4.486 - 4.478 4.478 200 895 4.4750 4.494 4.486 - 4.478 4.478 200 4.4750 1.54%
2024-03-11 0 4.426 - - 4.354 4.380 8,100 35,348 4.3640 4.426 - - 4.354 4.380 8,100 4.3640 0.91%
2024-03-08 0 4.386 - - 4.340 4.388 16,400 71,650 4.3689 4.386 - - 4.340 4.388 16,400 4.3689 2.38%
2024-03-07 0 4.284 - 4.318 4.286 4.336 8,400 36,272 4.3181 4.284 - 4.318 4.286 4.336 8,400 4.3181 -1.97%
2024-03-06 0 4.370 - - 4.314 4.402 24,100 105,531 4.3789 4.370 - - 4.314 4.402 24,100 4.3789 -0.68%
2024-03-05 0 4.400 - 4.410 4.400 4.454 32,900 145,830 4.4325 4.400 - 4.410 4.400 4.454 32,900 4.4325 -0.27%
2024-03-04 0 4.412 4.410 - 4.400 4.450 16,500 73,116 4.4313 4.412 4.410 - 4.400 4.450 16,500 4.4313 0.64%
2024-03-01 0 4.384 - - 4.340 4.340 3,000 13,020 4.3400 4.384 - - 4.340 4.340 3,000 4.3400 1.72%
2024-02-29 0 4.310 4.310 - 4.252 4.310 20,400 87,728 4.3004 4.310 4.310 - 4.252 4.310 20,400 4.3004 6.42%
2024-02-28 0 4.050 - 4.182 4.048 4.236 1,300 5,279 4.0608 4.050 - 4.182 4.048 4.236 1,300 4.0608 -4.30%
2024-02-27 0 4.232 - - 4.008 4.232 9,150 37,975 4.1503 4.232 - - 4.008 4.232 9,150 4.1503 4.49%
2024-02-26 0 4.050 - - - - 0 0 - 4.050 - - - - 0 - 0.10%
2024-02-23 0 4.046 - 4.056 4.012 4.056 40,900 164,984 4.0338 4.046 - 4.056 4.012 4.056 40,900 4.0338 0.20%
2024-02-22 0 4.038 - - 3.994 4.024 16,700 66,884 4.0050 4.038 - - 3.994 4.024 16,700 4.0050 0.80%
2024-02-21 0 4.006 - 4.030 3.916 4.016 21,950 87,434 3.9833 4.006 - 4.030 3.916 4.016 21,950 3.9833 1.26%
2024-02-20 0 3.956 - - 3.902 3.960 14,850 58,483 3.9382 3.956 - - 3.902 3.960 14,850 3.9382 -0.45%
2024-02-19 0 3.974 - - 3.974 3.974 1,550 6,159 3.9735 3.974 - - 3.974 3.974 1,550 3.9735 -0.90%
2024-02-16 0 4.010 - - 3.950 4.010 14,250 56,921 3.9945 4.010 - - 3.950 4.010 14,250 3.9945 1.83%
2024-02-15 0 3.938 - - 3.930 3.930 1,700 6,681 3.9300 3.938 - - 3.930 3.930 1,700 3.9300 0.20%
2024-02-14 0 3.930 - - 3.922 3.930 4,900 19,223 3.9231 3.930 - - 3.922 3.930 4,900 3.9231 -0.10%
2024-02-09 0 3.934 3.910 3.940 3.896 3.938 39,200 153,668 3.9201 3.934 3.910 3.940 3.896 3.938 39,200 3.9201 0.00%
2024-02-08 0 3.934 - - 3.934 3.968 25,150 99,314 3.9489 3.934 - - 3.934 3.968 25,150 3.9489 2.45%
2024-02-07 0 3.840 - - 3.818 3.864 45,600 174,650 3.8300 3.840 - - 3.818 3.864 45,600 3.8300 1.53%
2024-02-06 0 3.782 3.660 - 3.510 3.782 34,200 125,198 3.6608 3.782 3.660 - 3.510 3.782 34,200 3.6608 7.38%
2024-02-05 0 3.522 - - 3.444 3.600 81,150 284,364 3.5042 3.522 - - 3.444 3.600 81,150 3.5042 -2.00%
2024-02-02 0 3.594 - - 3.490 3.678 80,800 289,418 3.5819 3.594 - - 3.490 3.678 80,800 3.5819 -2.92%
2024-02-01 0 3.702 3.500 - 3.650 3.776 49,100 182,453 3.7159 3.702 3.500 - 3.650 3.776 49,100 3.7159 1.15%
2024-01-31 0 3.660 3.500 - 3.660 3.720 33,900 124,776 3.6807 3.660 3.500 - 3.660 3.720 33,900 3.6807 -2.24%
2024-01-30 0 3.744 3.500 - 3.722 3.810 9,650 35,997 3.7303 3.744 3.500 - 3.722 3.810 9,650 3.7303 -3.70%
2024-01-29 0 3.888 3.878 - 3.888 3.970 47,100 185,323 3.9347 3.888 3.878 - 3.888 3.970 47,100 3.9347 -2.46%
2024-01-26 0 3.986 - - 4.026 4.026 1,550 6,240 4.0258 3.986 - - 4.026 4.026 1,550 4.0258 -3.53%
2024-01-25 0 4.132 3.500 - 4.058 4.120 11,350 46,251 4.0750 4.132 3.500 - 4.058 4.120 11,350 4.0750 1.27%
2024-01-24 0 4.080 3.500 - 3.976 4.064 18,200 73,319 4.0285 4.080 3.500 - 3.976 4.064 18,200 4.0285 0.34%
2024-01-23 0 4.066 3.500 - 4.040 4.078 16,298 66,143 4.0584 4.066 3.500 - 4.040 4.078 16,298 4.0584 1.25%
2024-01-22 0 4.016 - - 3.988 4.136 43,450 177,186 4.0779 4.016 - - 3.988 4.136 43,450 4.0779 -3.37%
2024-01-19 0 4.156 - - 4.146 4.186 26,650 111,071 4.1678 4.156 - - 4.146 4.186 26,650 4.1678 0.34%
2024-01-18 0 4.142 3.990 - 4.020 4.156 16,150 66,412 4.1122 4.142 3.990 - 4.020 4.156 16,150 4.1122 1.72%
2024-01-17 0 4.072 - - 4.072 4.178 5,250 21,776 4.1478 4.072 - - 4.072 4.178 5,250 4.1478 -3.32%
2024-01-16 0 4.212 - 4.222 4.142 4.214 26,250 109,553 4.1734 4.212 - 4.222 4.142 4.214 26,250 4.1734 -0.09%
2024-01-15 0 4.216 - - 4.228 4.272 7,250 30,698 4.2342 4.216 - - 4.228 4.272 7,250 4.2342 -0.28%
2024-01-12 0 4.228 - - 4.236 4.236 6,350 26,898 4.2359 4.228 - - 4.236 4.236 6,350 4.2359 -0.80%
2024-01-11 0 4.262 - - 4.248 4.248 3,000 12,744 4.2480 4.262 - - 4.248 4.248 3,000 4.2480 1.33%
2024-01-10 0 4.206 4.166 4.252 4.170 4.226 17,400 72,984 4.1945 4.206 4.166 4.252 4.170 4.226 17,400 4.1945 -0.99%
2024-01-09 0 4.248 - 4.250 4.226 4.304 12,550 53,284 4.2457 4.248 - 4.250 4.226 4.304 12,550 4.2457 -0.42%
2024-01-08 0 4.266 - - 4.294 4.378 4,100 17,733 4.3251 4.266 - - 4.294 4.378 4,100 4.3251 -2.56%
2024-01-05 0 4.378 - 4.422 4.378 4.378 6,100 26,705 4.3779 4.378 - 4.422 4.378 4.378 6,100 4.3779 -1.13%
2024-01-04 0 4.428 - - 4.418 4.418 900 3,976 4.4178 4.428 - - 4.418 4.418 900 4.4178 -1.95%
2024-01-03 0 4.516 - - 4.510 4.602 21,900 100,136 4.5724 4.516 - - 4.510 4.602 21,900 4.5724 -2.25%
2024-01-02 0 4.620 - - 4.620 4.692 63,650 296,716 4.6617 4.620 - - 4.620 4.692 63,650 4.6617 -2.86%
2023-12-29 0 4.756 - 4.780 - - 0 0 - 4.756 - 4.780 - - 0 - 0.00%
2023-12-28 0 4.756 - - 4.636 4.756 23,300 109,901 4.7168 4.756 - - 4.636 4.756 23,300 4.7168 3.08%
2023-12-27 0 4.614 - 4.616 4.550 4.616 37,400 170,985 4.5718 4.614 - 4.616 4.550 4.616 37,400 4.5718 0.09%
2023-12-22 0 4.610 4.602 4.632 4.600 4.670 29,550 136,751 4.6278 4.610 4.602 4.632 4.600 4.670 29,550 4.6278 -1.03%
2023-12-21 0 4.658 4.648 4.674 4.590 4.670 20,200 93,802 4.6437 4.658 4.648 4.674 4.590 4.670 20,200 4.6437 0.74%
2023-12-20 0 4.624 4.600 4.640 4.622 4.684 24,950 116,174 4.6563 4.624 4.600 4.640 4.622 4.684 24,950 4.6563 -0.99%
2023-12-19 0 4.670 4.600 4.700 4.638 4.690 19,800 92,221 4.6576 4.670 4.600 4.700 4.638 4.690 19,800 4.6576 1.04%
2023-12-18 0 4.622 4.600 4.638 4.622 4.690 68,600 319,596 4.6588 4.622 4.600 4.638 4.622 4.690 68,600 4.6588 -2.12%
2023-12-15 0 4.722 4.690 4.730 4.680 4.738 128,300 604,630 4.7126 4.722 4.690 4.730 4.680 4.738 128,300 4.7126 0.60%
2023-12-14 0 4.694 4.600 4.744 4.692 4.744 20,850 98,265 4.7129 4.694 4.600 4.744 4.692 4.744 20,850 4.7129 0.51%
2023-12-13 0 4.670 4.600 4.670 4.674 4.714 17,900 83,856 4.6847 4.670 4.600 4.670 4.674 4.714 17,900 4.6847 -0.38%
2023-12-12 0 4.688 4.650 - 4.658 4.698 52,900 247,102 4.6711 4.688 4.650 - 4.658 4.698 52,900 4.6711 0.13%
2023-12-11 0 4.682 4.600 - 4.540 4.688 20,950 95,997 4.5822 4.682 4.600 - 4.540 4.688 20,950 4.5822 1.43%
2023-12-08 0 4.616 - 4.650 4.566 4.640 66,050 303,764 4.5990 4.616 - 4.650 4.566 4.640 66,050 4.5990 0.87%
2023-12-07 0 4.576 4.550 4.800 4.536 4.576 29,000 132,294 4.5619 4.576 4.550 4.800 4.536 4.576 29,000 4.5619 -1.08%
2023-12-06 0 4.626 - 4.660 4.626 4.660 17,200 80,000 4.6512 4.626 - 4.660 4.626 4.660 17,200 4.6512 -0.60%
2023-12-05 0 4.654 - 5.000 4.654 4.710 20,650 97,189 4.7065 4.654 - 5.000 4.654 4.710 20,650 4.7065 -2.35%
2023-12-04 0 4.766 - 4.800 4.766 4.818 4,800 22,908 4.7725 4.766 - 4.800 4.766 4.818 4,800 4.7725 -1.33%
2023-12-01 0 4.830 - 5.000 4.790 4.840 8,400 40,593 4.8325 4.830 - 5.000 4.790 4.840 8,400 4.8325 -0.08%
2023-11-30 0 4.834 - 4.860 4.798 4.834 14,900 71,782 4.8176 4.834 - 4.860 4.798 4.834 14,900 4.8176 -0.74%
2023-11-29 0 4.870 - 5.000 4.850 4.884 2,550 12,401 4.8631 4.870 - 5.000 4.850 4.884 2,550 4.8631 1.21%
2023-11-28 0 4.812 - 4.844 4.800 4.830 23,600 113,710 4.8182 4.812 - 4.844 4.800 4.830 23,600 4.8182 -0.78%
2023-11-27 0 4.850 4.810 5.000 4.786 4.850 21,000 101,266 4.8222 4.850 4.810 5.000 4.786 4.850 21,000 4.8222 1.93%
2023-11-24 0 4.758 - 5.000 4.758 4.804 24,100 115,483 4.7918 4.758 - 5.000 4.758 4.804 24,100 4.7918 -1.98%
2023-11-23 0 4.854 - 5.000 - - 0 0 - 4.854 - 5.000 - - 0 - 1.04%
2023-11-22 0 4.804 - 4.840 4.826 4.852 12,600 61,008 4.8419 4.804 - 4.840 4.826 4.852 12,600 4.8419 -1.27%
2023-11-21 0 4.866 - - 4.886 4.912 6,350 31,180 4.9102 4.866 - - 4.886 4.912 6,350 4.9102 -0.12%
2023-11-20 0 4.872 - - 4.836 4.872 9,300 45,012 4.8400 4.872 - - 4.836 4.872 9,300 4.8400 0.37%
2023-11-17 0 4.854 - - 4.826 4.838 2,050 9,893 4.8259 4.854 - - 4.826 4.838 2,050 4.8259 0.62%
2023-11-16 0 4.824 - - 4.814 4.868 7,200 34,891 4.8460 4.824 - - 4.814 4.868 7,200 4.8460 -2.19%
2023-11-15 0 4.932 - 5.500 4.920 4.956 9,850 48,668 4.9409 4.932 - 5.500 4.920 4.956 9,850 4.9409 0.86%
2023-11-14 0 4.890 - 5.500 - - 0 0 - 4.890 - 5.500 - - 0 - 0.08%
2023-11-13 0 4.886 - 5.500 4.846 4.870 1,900 9,214 4.8495 4.886 - 5.500 4.846 4.870 1,900 4.8495 0.41%
2023-11-10 0 4.866 - 5.500 - - 0 0 - 4.866 - 5.500 - - 0 - -1.02%
2023-11-09 0 4.916 - 4.920 4.908 4.956 21,274 104,813 4.9268 4.916 - 4.920 4.908 4.956 21,274 4.9268 -0.81%
2023-11-08 0 4.956 - 5.000 4.956 5.005 22,000 109,232 4.9651 4.956 - 5.000 4.956 5.005 22,000 4.9651 -0.40%
2023-11-07 0 4.976 - 5.500 4.960 4.998 3,800 18,950 4.9868 4.976 - 5.500 4.960 4.998 3,800 4.9868 0.24%
2023-11-06 0 4.964 4.964 4.998 4.896 4.972 8,150 40,470 4.9656 4.964 4.964 4.998 4.896 4.972 8,150 4.9656 2.86%
2023-11-03 0 4.826 - 5.000 4.742 4.796 19,500 92,644 4.7510 4.826 - 5.000 4.742 4.796 19,500 4.7510 2.25%
2023-11-02 0 4.720 - 4.790 4.716 4.792 22,400 106,336 4.7471 4.720 - 4.790 4.716 4.792 22,400 4.7471 -0.80%
2023-11-01 0 4.758 - 5.000 4.758 4.822 21,750 103,974 4.7804 4.758 - 5.000 4.758 4.822 21,750 4.7804 -1.25%
2023-10-31 0 4.818 - 5.000 4.802 4.878 6,100 29,555 4.8451 4.818 - 5.000 4.802 4.878 6,100 4.8451 -0.66%
2023-10-30 0 4.850 - 5.000 4.690 4.850 26,950 127,974 4.7486 4.850 - 5.000 4.690 4.850 26,950 4.7486 4.93%
2023-10-27 0 4.622 - 5.000 4.494 4.620 16,450 74,779 4.5458 4.622 - 5.000 4.494 4.620 16,450 4.5458 2.76%
2023-10-26 0 4.498 - 5.000 - - 0 0 - 4.498 - 5.000 - - 0 - 0.31%
2023-10-25 0 4.484 - 5.000 4.460 4.460 600 2,676 4.4600 4.484 - 5.000 4.460 4.460 600 4.4600 -0.18%
2023-10-24 0 4.492 - 5.000 4.400 4.492 350 1,553 4.4371 4.492 - 5.000 4.400 4.492 350 4.4371 0.36%
2023-10-20 0 4.476 - 4.512 - - 500 2,249 4.4980 4.476 - 4.512 - - 500 4.4980 -1.67%
2023-10-19 0 4.552 - 5.000 4.552 4.580 2,550 11,665 4.5745 4.552 - 5.000 4.552 4.580 2,550 4.5745 -0.04%
2023-10-18 0 4.554 - - 4.554 4.568 10,200 46,509 4.5597 4.554 - - 4.554 4.568 10,200 4.5597 -1.68%
2023-10-17 0 4.632 - - 4.632 4.632 1,000 4,632 4.6320 4.632 - - 4.632 4.632 1,000 4.6320 1.22%
2023-10-16 0 4.576 - - 4.576 4.658 17,500 80,645 4.6083 4.576 - - 4.576 4.658 17,500 4.6083 -2.18%
2023-10-13 0 4.678 - - 4.666 4.666 1,500 6,999 4.6660 4.678 - - 4.666 4.666 1,500 4.6660 -0.81%
2023-10-12 0 4.716 - - 4.708 4.716 2,500 11,774 4.7096 4.716 - - 4.708 4.716 2,500 4.7096 0.73%
2023-10-11 0 4.682 - 4.730 4.648 4.696 18,500 86,394 4.6699 4.682 - 4.730 4.648 4.696 18,500 4.6699 0.73%
2023-10-10 0 4.648 - 4.700 4.640 4.682 5,200 24,184 4.6508 4.648 - 4.700 4.640 4.682 5,200 4.6508 1.44%
2023-10-09 0 4.582 4.574 - - - 0 0 - 4.582 4.574 - - - 0 - 1.69%
2023-10-06 0 4.506 - 4.530 4.494 4.500 3,350 15,072 4.4991 4.506 - 4.530 4.494 4.500 3,350 4.4991 1.12%
2023-10-05 0 4.456 - - - - 0 0 - 4.456 - - - - 0 - 0.36%
2023-10-04 0 4.440 - - 4.438 4.438 1,000 4,442 4.4420 4.440 - - 4.438 4.438 1,000 4.4420 -1.11%
2023-10-03 0 4.490 - - 4.490 4.490 3,000 13,470 4.4900 4.490 - - 4.490 4.490 3,000 4.4900 -2.60%
2023-09-29 0 4.610 - - 4.602 4.602 8,950 41,187 4.6019 4.610 - - 4.602 4.602 8,950 4.6019 1.86%
2023-09-28 0 4.526 - - - - 0 0 - 4.526 - - - - 0 - 1.03%
2023-09-27 0 4.480 - 4.550 4.480 4.510 2,200 9,901 4.5005 4.480 - 4.550 4.480 4.510 2,200 4.5005 0.09%
2023-09-26 0 4.476 - 4.496 - - 0 0 - 4.476 - 4.496 - - 0 - -0.80%
2023-09-25 0 4.512 - - 4.512 4.514 2,300 10,381 4.5135 4.512 - - 4.512 4.514 2,300 4.5135 -1.70%
2023-09-22 0 4.590 - 4.600 4.512 4.570 3,150 14,389 4.5679 4.590 - 4.600 4.512 4.570 3,150 4.5679 2.64%
2023-09-21 0 4.472 - - 4.468 4.482 10,750 48,122 4.4765 4.472 - - 4.468 4.482 10,750 4.4765 -0.40%
2023-09-20 0 4.490 - - 4.512 4.554 15,200 69,022 4.5409 4.490 - - 4.512 4.554 15,200 4.5409 -1.14%
2023-09-19 0 4.542 - - 4.542 4.564 1,050 4,773 4.5457 4.542 - - 4.542 4.564 1,050 4.5457 -0.57%
2023-09-18 0 4.568 - 4.642 4.568 4.620 3,600 16,463 4.5731 4.568 - 4.642 4.568 4.620 3,600 4.5731 -1.81%
2023-09-15 0 4.652 - - 4.602 4.700 36,150 168,799 4.6694 4.652 - - 4.602 4.700 36,150 4.6694 0.95%
2023-09-14 0 4.608 - - 4.610 4.630 650 3,003 4.6200 4.608 - - 4.610 4.630 650 4.6200 -0.95%
2023-09-13 0 4.652 - - 4.622 4.704 11,450 53,312 4.6561 4.652 - - 4.622 4.704 11,450 4.6561 -1.02%
2023-09-12 0 4.700 4.698 - 4.700 4.716 8,500 39,998 4.7056 4.700 4.698 - 4.700 4.716 8,500 4.7056 -1.05%
2023-09-11 0 4.750 - - 4.706 4.750 11,100 52,332 4.7146 4.750 - - 4.706 4.750 11,100 4.7146 0.85%
2023-09-07 0 4.710 - 4.760 4.882 4.882 2,000 9,764 4.8820 4.710 - 4.760 4.882 4.882 2,000 4.8820 -3.29%
2023-09-06 0 4.870 - - 4.780 4.900 15,256 73,577 4.8228 4.870 - - 4.780 4.900 15,256 4.8228 0.74%
2023-09-05 0 4.834 - - 4.838 4.908 2,350 11,429 4.8634 4.834 - - 4.838 4.908 2,350 4.8634 -0.58%
2023-09-04 0 4.862 4.772 - 4.784 4.862 14,400 69,807 4.8477 4.862 4.772 - 4.784 4.862 14,400 4.8477 1.93%
2023-08-31 0 4.770 - - 4.754 4.760 4,050 19,318 4.7699 4.770 - - 4.754 4.760 4,050 4.7699 0.51%
2023-08-30 0 4.746 - 4.850 4.758 4.816 1,900 9,144 4.8126 4.746 - 4.850 4.758 4.816 1,900 4.8126 1.93%
2023-08-29 0 4.656 - - 4.480 4.656 6,700 30,541 4.5584 4.656 - - 4.480 4.656 6,700 4.5584 4.30%
2023-08-28 0 4.464 - 4.480 4.448 4.628 17,650 79,813 4.5220 4.464 - 4.480 4.448 4.628 17,650 4.5220 0.18%
2023-08-25 0 4.456 - - 4.432 4.486 16,000 71,167 4.4479 4.456 - - 4.432 4.486 16,000 4.4479 -1.24%
2023-08-24 0 4.512 - - 4.444 4.566 4,950 22,245 4.4939 4.512 - - 4.444 4.566 4,950 4.4939 2.41%
2023-08-23 0 4.406 - 4.430 4.406 4.468 11,300 50,154 4.4384 4.406 - 4.430 4.406 4.468 11,300 4.4384 -2.74%
2023-08-22 0 4.530 - 4.530 4.420 4.532 16,350 72,718 4.4476 4.530 - 4.530 4.420 4.532 16,350 4.4476 1.80%
2023-08-21 0 4.450 - - 4.450 4.524 23,500 105,329 4.4821 4.450 - - 4.450 4.524 23,500 4.4821 -1.33%
2023-08-18 0 4.510 4.490 4.562 4.510 4.612 5,050 23,046 4.5636 4.510 4.490 4.562 4.510 4.612 5,050 4.5636 -1.27%
2023-08-17 0 4.568 - - 4.522 4.580 13,750 62,609 4.5534 4.568 - - 4.522 4.580 13,750 4.5534 0.26%
2023-08-16 0 4.556 4.542 4.562 4.550 4.650 60,650 277,847 4.5812 4.556 4.542 4.562 4.550 4.650 60,650 4.5812 -2.44%
2023-08-15 0 4.670 - 4.688 4.666 4.680 250 1,167 4.6680 4.670 - 4.688 4.666 4.680 250 4.6680 -2.71%
2023-08-14 0 4.800 - 4.812 4.772 4.800 6,600 31,567 4.7829 4.800 - 4.812 4.772 4.800 6,600 4.7829 -0.87%
2023-08-11 0 4.842 - - 4.842 4.946 12,200 59,410 4.8697 4.842 - - 4.842 4.946 12,200 4.8697 -3.04%
2023-08-10 0 4.994 - 5.070 4.970 5.010 4,300 21,457 4.9900 4.994 - 5.070 4.970 5.010 4,300 4.9900 0.20%
2023-08-09 0 4.984 - 5.015 4.978 5.020 30,200 150,771 4.9924 4.984 - 5.015 4.978 5.020 30,200 4.9924 -1.01%
2023-08-08 0 5.035 - 5.170 5.035 5.080 2,900 14,628 5.0441 5.035 - 5.170 5.035 5.080 2,900 5.0441 -0.98%
2023-08-07 0 5.085 - 5.120 5.085 5.085 1,400 7,119 5.0850 5.085 - 5.120 5.085 5.085 1,400 5.0850 -0.88%
2023-08-04 0 5.130 - 5.380 5.125 5.125 900 4,612 5.1244 5.130 - 5.380 5.125 5.125 900 5.1244 -0.39%
2023-08-03 0 5.150 - 5.160 5.140 5.165 6,200 31,913 5.1473 5.150 - 5.160 5.140 5.165 6,200 5.1473 -0.19%
2023-08-02 0 5.160 - - 5.160 5.170 3,450 17,817 5.1643 5.160 - - 5.160 5.170 3,450 5.1643 -0.10%
2023-08-01 0 5.165 - 5.580 5.150 5.180 26,150 135,061 5.1649 5.165 - 5.580 5.150 5.180 26,150 5.1649 0.10%
2023-07-31 0 5.160 5.100 5.380 5.140 5.175 8,350 42,991 5.1486 5.160 5.100 5.380 5.140 5.175 8,350 5.1486 1.38%
2023-07-28 0 5.090 - - 5.045 5.090 2,450 12,418 5.0686 5.090 - - 5.045 5.090 2,450 5.0686 0.89%
2023-07-27 0 5.045 - 5.110 5.025 5.065 1,730 8,710 5.0347 5.045 - 5.110 5.025 5.065 1,730 5.0347 -1.46%
2023-07-26 0 5.120 - 5.130 - - 0 0 - 5.120 - 5.130 - - 0 - -0.19%
2023-07-25 0 5.130 - - 5.100 5.130 2,530 12,933 5.1119 5.130 - - 5.100 5.130 2,530 5.1119 2.29%
2023-07-24 0 5.015 - 5.025 5.040 5.065 10,250 51,791 5.0528 5.015 - 5.025 5.040 5.065 10,250 5.0528 -0.99%
2023-07-21 0 5.065 - - 5.060 5.120 6,250 31,675 5.0680 5.065 - - 5.060 5.120 6,250 5.0680 -0.88%
2023-07-20 0 5.110 5.060 5.140 5.130 5.130 50 256 5.1200 5.110 5.060 5.140 5.130 5.130 50 5.1200 -0.78%
2023-07-19 0 5.150 - - 5.135 5.160 28,680 147,664 5.1487 5.150 - - 5.135 5.160 28,680 5.1487 -1.72%
2023-07-18 0 5.240 - 5.275 5.240 5.300 11,250 59,376 5.2779 5.240 - 5.275 5.240 5.300 11,250 5.2779 -1.96%
2023-07-14 0 5.345 5.315 - 5.310 5.355 62,650 334,806 5.3441 5.345 5.315 - 5.310 5.355 62,650 5.3441 1.23%
2023-07-13 0 5.280 - - 5.255 5.290 4,100 21,644 5.2790 5.280 - - 5.255 5.290 4,100 5.2790 2.03%
2023-07-12 0 5.175 - 5.180 5.175 5.240 5,200 27,014 5.1950 5.175 - 5.180 5.175 5.240 5,200 5.1950 -1.71%
2023-07-11 0 5.265 5.240 - 5.200 5.225 1,550 8,062 5.2013 5.265 5.240 - 5.200 5.225 1,550 5.2013 2.83%
2023-07-10 0 5.120 5.080 - 5.110 5.150 6,200 31,832 5.1342 5.120 5.080 - 5.110 5.150 6,200 5.1342 0.59%
2023-07-07 0 5.090 - - 5.090 5.155 1,100 5,647 5.1336 5.090 - - 5.090 5.155 1,100 5.1336 -1.26%
2023-07-06 0 5.155 - - 5.155 5.195 3,350 17,310 5.1672 5.155 - - 5.155 5.195 3,350 5.1672 0.00%
2023-07-05 0 5.155 - 5.270 5.155 5.205 1,800 9,336 5.1867 5.155 - 5.270 5.155 5.205 1,800 5.1867 -1.53%
2023-07-04 0 5.235 5.230 - 5.100 5.100 6,450 32,895 5.1000 5.235 5.230 - 5.100 5.100 6,450 5.1000 2.35%
2023-07-03 0 5.115 4.990 5.125 5.145 5.170 15,700 80,862 5.1504 5.115 4.990 5.125 5.145 5.170 15,700 5.1504 0.89%
2023-06-30 0 5.070 - 5.170 4.976 5.080 21,450 107,692 5.0206 5.070 - 5.170 4.976 5.080 21,450 5.0206 1.20%
2023-06-29 0 5.010 - - 5.005 5.075 16,750 84,369 5.0370 5.010 - - 5.005 5.075 16,750 5.0370 -0.30%
2023-06-28 0 5.025 - 5.060 5.030 5.050 9,300 46,956 5.0490 5.025 - 5.060 5.030 5.050 9,300 5.0490 -0.30%
2023-06-27 0 5.040 - 5.250 5.035 5.050 5,950 29,974 5.0376 5.040 - 5.250 5.035 5.050 5,950 5.0376 0.20%
2023-06-26 0 5.030 - 5.065 5.015 5.080 6,650 33,589 5.0510 5.030 - 5.065 5.015 5.080 6,650 5.0510 -0.20%
2023-06-23 0 5.040 4.900 - 5.020 5.055 22,100 111,445 5.0428 5.040 4.900 - 5.020 5.055 22,100 5.0428 -1.47%
2023-06-21 0 5.115 - 5.150 5.110 5.135 15,250 78,072 5.1195 5.115 - 5.150 5.110 5.135 15,250 5.1195 -3.76%
2023-06-20 0 5.315 - 5.570 5.330 5.330 12,500 66,625 5.3300 5.315 - 5.570 5.330 5.330 12,500 5.3300 -1.02%
2023-06-19 0 5.370 - 5.570 5.320 5.370 6,200 33,248 5.3626 5.370 - 5.570 5.320 5.370 6,200 5.3626 0.09%
2023-06-16 0 5.365 - 5.380 5.290 5.370 16,450 87,556 5.3226 5.365 - 5.380 5.290 5.370 16,450 5.3226 1.42%
2023-06-15 0 5.290 - - 5.220 5.275 4,900 25,723 5.2496 5.290 - - 5.220 5.275 4,900 5.2496 0.19%
2023-06-14 0 5.280 - - 5.260 5.280 15,187 79,979 5.2663 5.280 - - 5.260 5.280 15,187 5.2663 0.28%
2023-06-13 0 5.265 - - 5.090 5.270 29,100 152,248 5.2319 5.265 - - 5.090 5.270 29,100 5.2319 2.53%
2023-06-12 0 5.135 - 5.250 5.125 5.155 49,400 254,109 5.1439 5.135 - 5.250 5.125 5.155 49,400 5.1439 -0.10%
2023-06-09 0 5.140 - - 5.040 5.040 400 2,016 5.0400 5.140 - - 5.040 5.040 400 5.0400 1.18%
2023-06-08 0 5.080 - - 5.070 5.095 11,150 56,747 5.0894 5.080 - - 5.070 5.095 11,150 5.0894 -1.17%
2023-06-07 0 5.140 - - 5.140 5.155 6,900 35,500 5.1449 5.140 - - 5.140 5.155 6,900 5.1449 -0.29%
2023-06-06 0 5.155 - 5.300 5.155 5.230 300 1,550 5.1667 5.155 - 5.300 5.155 5.230 300 5.1667 -2.37%
2023-06-05 0 5.280 - 5.320 5.280 5.390 6,100 32,308 5.2964 5.280 - 5.320 5.280 5.390 6,100 5.2964 -0.66%
2023-06-02 0 5.315 5.300 - 5.255 5.330 27,350 144,621 5.2878 5.315 5.300 - 5.255 5.330 27,350 5.2878 1.24%
2023-06-01 0 5.250 - 5.350 5.265 5.285 9,350 49,330 5.2759 5.250 - 5.350 5.265 5.285 9,350 5.2759 0.00%
2023-05-31 0 5.250 - 5.300 5.205 5.265 15,300 80,027 5.2305 5.250 - 5.300 5.205 5.265 15,300 5.2305 -0.57%
2023-05-30 0 5.280 - - 5.180 5.285 76,158 399,079 5.2401 5.280 - - 5.180 5.285 76,158 5.2401 0.28%
2023-05-29 0 5.265 - - 5.290 5.295 300 1,588 5.2933 5.265 - - 5.290 5.295 300 5.2933 1.94%
2023-05-25 0 5.165 - 5.190 5.080 5.180 28,900 149,001 5.1557 5.165 - 5.190 5.080 5.180 28,900 5.1557 0.78%
2023-05-24 0 5.125 - - 5.105 5.180 5,350 27,491 5.1385 5.125 - - 5.105 5.180 5,350 5.1385 -0.87%
2023-05-23 0 5.170 - 5.205 5.170 5.265 5,650 29,482 5.2181 5.170 - 5.205 5.170 5.265 5,650 5.2181 -1.80%
2023-05-22 0 5.265 - - 5.260 5.260 3,200 16,832 5.2600 5.265 - - 5.260 5.260 3,200 5.2600 -0.94%
2023-05-19 0 5.315 5.240 5.340 5.295 5.315 1,650 8,765 5.3121 5.315 5.240 5.340 5.295 5.315 1,650 5.3121 1.24%
2023-05-18 0 5.250 - - 5.240 5.250 3,000 15,740 5.2467 5.250 - - 5.240 5.250 3,000 5.2467 0.10%
2023-05-17 0 5.245 - - 5.235 5.265 4,200 22,035 5.2464 5.245 - - 5.235 5.265 4,200 5.2464 -0.38%
2023-05-16 0 5.265 - - 5.260 5.265 4,950 26,050 5.2626 5.265 - - 5.260 5.265 4,950 5.2626 1.06%
2023-05-15 0 5.210 - - 5.135 5.135 5,300 27,215 5.1349 5.210 - - 5.135 5.135 5,300 5.1349 1.07%
2023-05-12 0 5.155 - 5.205 5.155 5.175 12,000 62,035 5.1696 5.155 - 5.205 5.155 5.175 12,000 5.1696 -1.43%
2023-05-11 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.10%
2023-05-10 0 5.225 - - 5.235 5.280 6,900 36,417 5.2778 5.225 - - 5.235 5.280 6,900 5.2778 -1.04%
2023-05-09 0 5.280 - - 5.280 5.385 24,200 129,626 5.3564 5.280 - - 5.280 5.385 24,200 5.3564 -1.77%
2023-05-08 0 5.375 - 5.485 5.375 5.405 21,150 114,269 5.4028 5.375 - 5.485 5.375 5.405 21,150 5.4028 -0.37%
2023-05-05 0 5.395 - - 5.395 5.440 6,000 32,505 5.4175 5.395 - - 5.395 5.440 6,000 5.4175 -0.64%
2023-05-04 0 5.430 - 5.445 5.480 5.480 800 4,384 5.4800 5.430 - 5.445 5.480 5.480 800 5.4800 -0.73%
2023-05-03 0 5.470 - - 5.460 5.490 33,500 183,132 5.4666 5.470 - - 5.460 5.490 33,500 5.4666 -0.55%
2023-05-02 0 5.500 - - 5.500 5.510 4,250 23,375 5.5000 5.500 - - 5.500 5.510 4,250 5.5000 -0.45%
2023-04-28 0 5.525 - - 5.455 5.510 4,350 23,801 5.4715 5.525 - - 5.455 5.510 4,350 5.4715 0.27%
2023-04-27 0 5.510 - - 5.490 5.520 4,750 26,108 5.4964 5.510 - - 5.490 5.520 4,750 5.4964 -0.18%
2023-04-26 0 5.520 5.500 - 5.485 5.585 32,150 177,276 5.5140 5.520 5.500 - 5.485 5.585 32,150 5.5140 -1.34%
2023-04-25 0 5.595 - 5.770 5.595 5.755 35,200 201,344 5.7200 5.595 - 5.770 5.595 5.755 35,200 5.7200 -2.70%
2023-04-24 0 5.750 - - 5.720 5.825 12,450 71,882 5.7737 5.750 - - 5.720 5.825 12,450 5.7737 -2.95%
2023-04-21 0 5.925 - - 5.975 6.010 4,281 25,646 5.9907 5.925 - - 5.975 6.010 4,281 5.9907 -5.43%
2023-04-20 0 6.265 - 6.340 6.240 6.295 22,850 142,643 6.2426 6.265 - 6.340 6.240 6.295 22,850 6.2426 1.62%
2023-04-19 0 6.165 - - 6.165 6.290 43,950 273,707 6.2277 6.165 - - 6.165 6.290 43,950 6.2277 -1.04%
2023-04-18 0 6.230 - - 6.210 6.230 1,950 12,134 6.2226 6.230 - - 6.210 6.230 1,950 6.2226 -1.58%
2023-04-17 0 6.330 - 6.370 6.330 6.400 24,750 158,075 6.3869 6.330 - 6.370 6.330 6.400 24,750 6.3869 -0.94%
2023-04-14 0 6.390 - - 6.205 6.380 13,800 86,545 6.2714 6.390 - - 6.205 6.380 13,800 6.2714 4.41%
2023-04-13 0 6.120 - - 6.120 6.255 6,200 38,627 6.2302 6.120 - - 6.120 6.255 6,200 6.2302 -2.93%
2023-04-12 0 6.305 - 6.305 6.215 6.330 15,300 96,317 6.2952 6.305 - 6.305 6.215 6.330 15,300 6.2952 1.37%
2023-04-11 0 6.220 - 6.240 6.125 6.290 18,500 114,581 6.1936 6.220 - 6.240 6.125 6.290 18,500 6.1936 -1.82%
2023-04-06 0 6.335 - 6.405 6.075 6.470 34,550 218,950 6.3372 6.335 - 6.405 6.075 6.470 34,550 6.3372 3.51%
2023-04-04 0 6.120 6.000 6.210 6.100 6.235 8,000 49,111 6.1389 6.120 6.000 6.210 6.100 6.235 8,000 6.1389 0.41%
2023-04-03 0 6.095 6.060 - 5.880 6.095 23,050 138,946 6.0280 6.095 6.060 - 5.880 6.095 23,050 6.0280 4.82%
2023-03-31 0 5.815 - - 5.765 5.825 25,750 149,320 5.7988 5.815 - - 5.765 5.825 25,750 5.7988 0.78%
2023-03-30 0 5.770 - - 5.690 5.770 9,850 56,506 5.7366 5.770 - - 5.690 5.770 9,850 5.7366 1.58%
2023-03-29 0 5.680 - - 5.540 5.710 10,900 61,478 5.6402 5.680 - - 5.540 5.710 10,900 5.6402 2.81%
2023-03-28 0 5.525 - - 5.535 5.540 9,850 54,566 5.5397 5.525 - - 5.535 5.540 9,850 5.5397 -2.21%
2023-03-27 0 5.650 - - 5.655 5.655 150 848 5.6533 5.650 - - 5.655 5.655 150 5.6533 -2.75%
2023-03-24 0 5.810 - - 5.785 5.880 8,850 51,452 5.8138 5.810 - - 5.785 5.880 8,850 5.8138 -1.19%
2023-03-23 0 5.880 - - 5.740 5.880 20,200 116,753 5.7799 5.880 - - 5.740 5.880 20,200 5.7799 5.28%
2023-03-22 0 5.585 - - 5.580 5.580 6,500 36,270 5.5800 5.585 - - 5.580 5.580 6,500 5.5800 -0.36%
2023-03-21 0 5.605 - - 5.605 5.605 3,200 17,936 5.6050 5.605 - - 5.605 5.605 3,200 5.6050 0.00%
2023-03-20 0 5.605 - - 5.600 5.625 3,950 22,130 5.6025 5.605 - - 5.600 5.625 3,950 5.6025 1.36%
2023-03-17 0 5.530 - - 5.530 5.555 7,700 42,614 5.5343 5.530 - - 5.530 5.555 7,700 5.5343 1.56%
2023-03-16 0 5.445 - - 5.505 5.525 14,800 81,561 5.5109 5.445 - - 5.505 5.525 14,800 5.5109 -1.18%
2023-03-15 0 5.510 - 5.550 5.570 5.570 400 2,228 5.5700 5.510 - 5.550 5.570 5.570 400 5.5700 -0.27%
2023-03-14 0 5.525 - - 5.400 5.530 7,600 41,710 5.4882 5.525 - - 5.400 5.530 7,600 5.4882 3.08%
2023-03-13 0 5.360 - - 5.325 5.365 4,200 22,485 5.3536 5.360 - - 5.325 5.365 4,200 5.3536 0.94%
2023-03-10 0 5.310 - - 5.310 5.335 2,550 13,562 5.3184 5.310 - - 5.310 5.335 2,550 5.3184 -0.65%
2023-03-09 0 5.345 - 5.360 5.345 5.360 11,250 60,206 5.3516 5.345 - 5.360 5.345 5.360 11,250 5.3516 0.85%
2023-03-08 0 5.300 - - 5.290 5.310 13,800 73,140 5.3000 5.300 - - 5.290 5.310 13,800 5.3000 -0.84%
2023-03-07 0 5.345 - - 5.355 5.380 8,000 42,915 5.3644 5.345 - - 5.355 5.380 8,000 5.3644 -2.64%
2023-03-06 0 5.490 - - 5.410 5.500 29,500 161,649 5.4796 5.490 - - 5.410 5.500 29,500 5.4796 0.09%
2023-03-03 0 5.485 - - 5.420 5.495 12,600 69,119 5.4856 5.485 - - 5.420 5.495 12,600 5.4856 2.24%
2023-03-02 0 5.365 - - - - 0 0 - 5.365 - - - - 0 - -1.29%
2023-03-01 0 5.435 - - 5.380 5.430 1,550 8,400 5.4194 5.435 - - 5.380 5.430 1,550 5.4194 2.16%
2023-02-28 0 5.320 - - 5.300 5.325 6,750 35,900 5.3185 5.320 - - 5.300 5.325 6,750 5.3185 0.19%
2023-02-27 0 5.310 - - 5.305 5.310 27,700 147,025 5.3078 5.310 - - 5.305 5.310 27,700 5.3078 -1.58%
2023-02-24 0 5.395 - - 5.395 5.395 50 269 5.3800 5.395 - - 5.395 5.395 50 5.3800 -1.19%
2023-02-23 0 5.460 - - 5.450 5.475 4,700 25,656 5.4587 5.460 - - 5.450 5.475 4,700 5.4587 -0.18%
2023-02-22 0 5.470 - 5.485 5.460 5.485 10,400 56,920 5.4731 5.470 - 5.485 5.460 5.485 10,400 5.4731 -0.18%
2023-02-21 0 5.480 - - 5.460 5.480 9,300 50,889 5.4719 5.480 - - 5.460 5.480 9,300 5.4719 -0.72%
2023-02-20 0 5.520 - - 5.475 5.515 950 5,211 5.4853 5.520 - - 5.475 5.515 950 5.4853 1.94%
2023-02-17 0 5.415 - - 5.455 5.480 7,500 40,988 5.4651 5.415 - - 5.455 5.480 7,500 5.4651 -3.39%
2023-02-16 0 5.605 - - 5.605 5.780 4,450 25,474 5.7245 5.605 - - 5.605 5.780 4,450 5.7245 -2.69%
2023-02-15 0 5.760 5.720 - 5.705 5.755 40,750 232,792 5.7127 5.760 5.720 - 5.705 5.755 40,750 5.7127 1.23%
2023-02-14 0 5.690 - - 5.670 5.705 8,500 48,280 5.6800 5.690 - - 5.670 5.705 8,500 5.6800 -0.26%
2023-02-13 0 5.705 - - 5.655 5.680 11,600 65,690 5.6629 5.705 - - 5.655 5.680 11,600 5.6629 -0.35%
2023-02-10 0 5.725 - - 5.725 5.805 5,700 33,032 5.7951 5.725 - - 5.725 5.805 5,700 5.7951 -1.04%
2023-02-09 0 5.785 - - 5.580 5.790 25,650 147,299 5.7427 5.785 - - 5.580 5.790 25,650 5.7427 3.49%
2023-02-08 0 5.590 - 5.590 5.610 5.655 13,300 74,730 5.6188 5.590 - 5.590 5.610 5.655 13,300 5.6188 -0.89%
2023-02-07 0 5.640 - - 5.640 5.685 3,600 20,324 5.6456 5.640 - - 5.640 5.685 3,600 5.6456 -0.44%
2023-02-06 0 5.665 - 5.695 5.665 5.720 35,000 198,681 5.6766 5.665 - 5.695 5.665 5.720 35,000 5.6766 -1.90%
2023-02-03 0 5.775 - - 5.725 5.845 20,050 115,460 5.7586 5.775 - - 5.725 5.845 20,050 5.7586 -0.86%
2023-02-02 0 5.825 - 5.900 5.775 5.855 39,600 230,836 5.8292 5.825 - 5.900 5.775 5.855 39,600 5.8292 1.48%
2023-02-01 0 5.740 - - 5.670 5.740 16,900 96,149 5.6893 5.740 - - 5.670 5.740 16,900 5.6893 1.50%
2023-01-31 0 5.655 - - 5.650 5.795 6,117 35,240 5.7610 5.655 - - 5.650 5.795 6,117 5.7610 -2.58%
2023-01-30 0 5.805 - - 5.800 5.890 45,750 266,821 5.8322 5.805 - - 5.800 5.890 45,750 5.8322 -2.93%
2023-01-27 0 5.980 5.955 - 5.940 5.980 42,200 251,349 5.9561 5.980 5.955 - 5.940 5.980 42,200 5.9561 -0.17%
2023-01-26 0 5.990 5.910 6.040 5.915 5.990 51,150 305,400 5.9707 5.990 5.910 6.040 5.915 5.990 51,150 5.9707 3.19%
2023-01-20 0 5.805 5.700 - 5.775 5.810 6,300 36,446 5.7851 5.805 5.700 - 5.775 5.810 6,300 5.7851 0.43%
2023-01-19 0 5.780 5.725 - 5.645 5.780 27,050 154,369 5.7068 5.780 5.725 - 5.645 5.780 27,050 5.7068 2.03%
2023-01-18 0 5.665 5.655 - 5.635 5.675 13,600 76,928 5.6565 5.665 5.655 - 5.635 5.675 13,600 5.6565 -0.44%
2023-01-17 0 5.690 - - 5.665 5.735 11,050 63,036 5.7046 5.690 - - 5.665 5.735 11,050 5.7046 1.07%
2023-01-16 0 5.630 5.580 5.700 5.545 5.660 6,850 38,108 5.5632 5.630 5.580 5.700 5.545 5.660 6,850 5.5632 3.40%
2023-01-13 0 5.445 - 5.500 5.365 5.425 3,550 19,073 5.3727 5.445 - 5.500 5.365 5.425 3,550 5.3727 0.65%
2023-01-12 0 5.410 5.300 5.450 5.375 5.410 1,350 7,278 5.3911 5.410 5.300 5.450 5.375 5.410 1,350 5.3911 0.28%
2023-01-11 0 5.395 5.300 - 5.400 5.460 7,800 42,198 5.4100 5.395 5.300 - 5.400 5.460 7,800 5.4100 -0.83%
2023-01-10 0 5.440 - 5.520 5.415 5.450 21,450 116,767 5.4437 5.440 - 5.520 5.415 5.450 21,450 5.4437 1.21%
2023-01-09 0 5.375 - 5.450 5.370 5.430 16,200 87,252 5.3859 5.375 - 5.450 5.370 5.430 16,200 5.3859 1.61%
2023-01-06 0 5.290 5.270 5.360 5.275 5.310 8,350 44,220 5.2958 5.290 5.270 5.360 5.275 5.310 8,350 5.2958 0.86%
2023-01-05 0 5.245 - 5.300 5.185 5.245 24,200 126,151 5.2129 5.245 - 5.300 5.185 5.245 24,200 5.2129 0.67%
2023-01-04 0 5.210 5.165 - 5.145 5.255 12,460 65,024 5.2186 5.210 5.165 - 5.145 5.255 12,460 5.2186 -0.10%
2023-01-03 0 5.215 5.215 - 5.115 5.215 74,850 389,205 5.1998 5.215 5.215 - 5.115 5.215 74,850 5.1998 1.86%
2022-12-30 0 5.120 - 5.180 5.120 5.160 24,000 123,446 5.1436 5.120 - 5.180 5.120 5.160 24,000 5.1436 0.00%
2022-12-29 0 5.120 - 5.150 5.080 5.150 6,800 34,837 5.1231 5.120 - 5.150 5.080 5.150 6,800 5.1231 0.00%
2022-12-28 0 5.120 5.100 5.135 5.100 5.200 142,000 728,046 5.1271 5.120 5.100 5.135 5.100 5.200 142,000 5.1271 3.52%
2022-12-23 0 4.946 - 4.980 4.930 5.040 26,950 134,043 4.9738 4.946 - 4.980 4.930 5.040 26,950 4.9738 -2.16%
2022-12-22 0 5.055 - 5.100 5.050 5.155 40,450 206,881 5.1145 5.055 - 5.100 5.050 5.155 40,450 5.1145 -2.22%
2022-12-21 0 5.170 - - 5.125 5.240 20,350 105,088 5.1640 5.170 - - 5.125 5.240 20,350 5.1640 -1.24%
2022-12-20 0 5.235 - 5.240 5.210 5.250 43,720 228,398 5.2241 5.235 - 5.240 5.210 5.250 43,720 5.2241 0.10%
2022-12-19 0 5.230 - - 5.215 5.370 34,700 183,061 5.2755 5.230 - - 5.215 5.370 34,700 5.2755 -2.24%
2022-12-16 0 5.350 - 5.450 5.345 5.370 19,150 102,536 5.3544 5.350 - 5.450 5.345 5.370 19,150 5.3544 -1.92%
2022-12-15 0 5.455 - 5.480 5.440 5.520 59,700 326,286 5.4654 5.455 - 5.480 5.440 5.520 59,700 5.4654 1.02%
2022-12-14 0 5.400 - 5.450 5.390 5.515 18,600 101,197 5.4407 5.400 - 5.450 5.390 5.515 18,600 5.4407 0.00%
2022-12-13 0 5.400 - 5.510 5.400 5.430 376,050 2,036,023 5.4142 5.400 - 5.510 5.400 5.430 376,050 5.4142 -1.37%
2022-12-12 0 5.475 5.310 5.550 5.380 5.515 61,400 333,214 5.4269 5.475 5.310 5.550 5.380 5.515 61,400 5.4269 0.64%
2022-12-09 0 5.440 5.410 5.450 5.400 5.440 48,350 261,791 5.4145 5.440 5.410 5.450 5.400 5.440 48,350 5.4145 1.30%
2022-12-08 0 5.370 - 5.410 5.370 5.395 20,200 108,744 5.3834 5.370 - 5.410 5.370 5.395 20,200 5.3834 0.47%
2022-12-07 0 5.345 - 5.500 5.345 5.445 40,400 217,752 5.3899 5.345 - 5.500 5.345 5.445 40,400 5.3899 -1.93%
2022-12-06 0 5.450 - 5.470 5.445 5.500 53,000 290,465 5.4805 5.450 - 5.470 5.445 5.500 53,000 5.4805 1.30%
2022-12-05 0 5.380 - 5.390 5.330 5.390 61,450 330,405 5.3768 5.380 - 5.390 5.330 5.390 61,450 5.3768 1.41%
2022-12-02 0 5.305 - 5.400 5.300 5.370 19,950 106,177 5.3222 5.305 - 5.400 5.300 5.370 19,950 5.3222 -0.47%
2022-12-01 0 5.330 - 5.450 5.330 5.375 26,850 143,733 5.3532 5.330 - 5.450 5.330 5.375 26,850 5.3532 1.43%
2022-11-30 0 5.255 - - 5.200 5.240 18,350 95,741 5.2175 5.255 - - 5.200 5.240 18,350 5.2175 0.38%
2022-11-29 0 5.235 - 5.255 5.120 5.210 11,500 59,431 5.1679 5.235 - 5.255 5.120 5.210 11,500 5.1679 2.45%
2022-11-28 0 5.110 - - 5.085 5.110 10,700 54,542 5.0974 5.110 - - 5.085 5.110 10,700 5.0974 -2.11%
2022-11-25 0 5.220 - - 5.210 5.240 37,000 193,321 5.2249 5.220 - - 5.210 5.240 37,000 5.2249 -0.85%
2022-11-24 0 5.265 - - 5.275 5.330 31,550 166,915 5.2905 5.265 - - 5.275 5.330 31,550 5.2905 -0.38%
2022-11-23 0 5.285 - - 5.230 5.285 10,600 55,484 5.2343 5.285 - - 5.230 5.285 10,600 5.2343 -0.75%
2022-11-22 0 5.325 - - 5.310 5.385 70,750 378,028 5.3432 5.325 - - 5.310 5.385 70,750 5.3432 -0.37%
2022-11-21 0 5.345 5.230 - 5.300 5.345 11,300 60,064 5.3154 5.345 5.230 - 5.300 5.345 11,300 5.3154 -1.20%
2022-11-18 0 5.410 - - 5.395 5.450 31,350 170,346 5.4337 5.410 - - 5.395 5.450 31,350 5.4337 -2.70%
2022-11-17 0 5.560 - - - - 0 0 - 5.560 - - - - 0 - 0.54%
2022-11-16 0 5.530 - - 5.500 5.560 14,600 80,342 5.5029 5.530 - - 5.500 5.560 14,600 5.5029 -1.51%
2022-11-15 0 5.615 5.230 5.650 5.305 5.600 16,464 89,149 5.4148 5.615 5.230 5.650 5.305 5.600 16,464 5.4148 6.65%
2022-11-14 0 5.265 5.230 5.350 5.245 5.320 52,050 275,033 5.2840 5.265 5.230 5.350 5.245 5.320 52,050 5.2840 0.48%
2022-11-11 0 5.240 - - 5.215 5.240 18,400 96,245 5.2307 5.240 - - 5.215 5.240 18,400 5.2307 4.70%
2022-11-10 0 5.005 - - 5.020 5.025 187 937 5.0107 5.005 - - 5.020 5.025 187 5.0107 -2.91%
2022-11-09 0 5.155 - 5.155 5.155 5.185 2,000 10,340 5.1700 5.155 - 5.155 5.155 5.185 2,000 5.1700 -0.58%
2022-11-08 0 5.185 - 5.230 5.115 5.230 100,100 514,788 5.1427 5.185 - 5.230 5.115 5.230 100,100 5.1427 -0.77%
2022-11-07 0 5.225 - 5.315 5.225 5.355 17,440 92,262 5.2903 5.225 - 5.315 5.225 5.355 17,440 5.2903 -1.42%
2022-11-04 0 5.300 5.225 5.400 5.185 5.330 14,800 77,739 5.2526 5.300 5.225 5.400 5.185 5.330 14,800 5.2526 2.51%
2022-11-03 0 5.170 - 5.200 5.120 5.195 41,240 212,079 5.1426 5.170 - 5.200 5.120 5.195 41,240 5.1426 1.27%
2022-11-02 0 5.105 5.105 5.125 5.090 5.125 2,550 13,047 5.1165 5.105 5.105 5.125 5.090 5.125 2,550 5.1165 1.09%
2022-11-01 0 5.050 - 5.100 4.946 5.030 56,220 280,853 4.9956 5.050 - 5.100 4.946 5.030 56,220 4.9956 1.61%
2022-10-31 0 4.970 - 5.100 4.968 5.070 20,050 99,986 4.9868 4.970 - 5.100 4.968 5.070 20,050 4.9868 -0.70%
2022-10-28 0 5.005 - 5.015 5.005 5.200 6,850 35,185 5.1365 5.005 - 5.015 5.005 5.200 6,850 5.1365 -1.38%
2022-10-27 0 5.075 - 5.100 5.045 5.225 31,290 160,469 5.1284 5.075 - 5.100 5.045 5.225 31,290 5.1284 -0.49%
2022-10-26 0 5.100 - - 4.890 5.100 53,650 264,706 4.9339 5.100 - - 4.890 5.100 53,650 4.9339 4.51%
2022-10-25 0 4.880 - 4.880 4.822 4.900 83,100 404,953 4.8731 4.880 - 4.880 4.822 4.900 83,100 4.8731 -0.37%
2022-10-24 0 4.898 - 5.000 4.874 5.045 45,790 226,097 4.9377 4.898 - 5.000 4.874 5.045 45,790 4.9377 -0.73%
2022-10-21 0 4.934 - - 4.892 4.986 36,030 177,135 4.9163 4.934 - - 4.892 4.986 36,030 4.9163 -1.32%
2022-10-20 0 5.000 - - 4.824 5.075 11,050 55,187 4.9943 5.000 - - 4.824 5.075 11,050 4.9943 3.09%
2022-10-19 0 4.850 - 4.866 4.878 4.898 1,000 4,887 4.8870 4.850 - 4.866 4.878 4.898 1,000 4.8870 -0.94%
2022-10-18 0 4.896 - 4.910 4.880 4.896 8,450 41,282 4.8854 4.896 - 4.910 4.880 4.896 8,450 4.8854 -0.45%
2022-10-17 0 4.918 4.854 - 4.842 4.920 4,250 20,758 4.8842 4.918 4.854 - 4.842 4.920 4,250 4.8842 1.99%
2022-10-14 0 4.822 - - 4.722 4.826 14,300 68,417 4.7844 4.822 - - 4.722 4.826 14,300 4.7844 3.08%
2022-10-13 0 4.678 - 4.730 4.680 4.730 18,100 85,448 4.7209 4.678 - 4.730 4.680 4.730 18,100 4.7209 -0.64%
2022-10-12 0 4.708 4.528 - 4.486 4.728 20,000 90,563 4.5282 4.708 4.528 - 4.486 4.728 20,000 4.5282 4.72%
2022-10-11 0 4.496 4.490 - 4.496 4.540 9,800 44,434 4.5341 4.496 4.490 - 4.496 4.540 9,800 4.5341 -2.47%
2022-10-10 0 4.610 - - 4.596 4.628 117,850 544,557 4.6208 4.610 - - 4.596 4.628 117,850 4.6208 -8.26%
2022-10-07 0 5.025 - 5.040 5.020 5.055 7,800 39,228 5.0292 5.025 - 5.040 5.020 5.055 7,800 5.0292 -2.24%
2022-10-06 0 5.140 - 5.140 5.155 5.180 10,950 56,508 5.1605 5.140 - 5.140 5.155 5.180 10,950 5.1605 -0.87%
2022-10-05 0 5.185 - - 5.065 5.200 23,650 120,661 5.1019 5.185 - - 5.065 5.200 23,650 5.1019 7.35%
2022-10-03 0 4.830 - 4.846 4.816 4.850 6,450 31,251 4.8451 4.830 - 4.846 4.816 4.850 6,450 4.8451 -2.03%
2022-09-30 0 4.930 - - 4.930 5.005 11,250 55,777 4.9580 4.930 - - 4.930 5.005 11,250 4.9580 -0.24%
2022-09-29 0 4.942 - 4.942 4.942 4.992 90,650 450,922 4.9743 4.942 - 4.942 4.942 4.992 90,650 4.9743 0.77%
2022-09-28 0 4.904 - 4.970 4.904 5.030 32,690 162,324 4.9656 4.904 - 4.970 4.904 5.030 32,690 4.9656 -4.22%
2022-09-27 0 5.120 - - 5.050 5.125 18,060 91,867 5.0868 5.120 - - 5.050 5.125 18,060 5.0868 1.29%
2022-09-26 0 5.055 4.990 5.070 5.025 5.100 6,500 32,822 5.0495 5.055 4.990 5.070 5.025 5.100 6,500 5.0495 -0.79%
2022-09-23 0 5.095 - - 5.100 5.230 4,100 21,313 5.1983 5.095 - - 5.100 5.230 4,100 5.1983 -2.67%
2022-09-22 0 5.235 - 5.270 5.205 5.270 27,300 142,890 5.2341 5.235 - 5.270 5.205 5.270 27,300 5.2341 -0.57%
2022-09-21 0 5.265 - 5.330 5.265 5.330 5,750 30,491 5.3028 5.265 - 5.330 5.265 5.330 5,750 5.3028 -2.32%
2022-09-20 0 5.390 - 5.410 5.360 5.430 30,280 163,238 5.3910 5.390 - 5.410 5.360 5.430 30,280 5.3910 0.00%
2022-09-19 0 5.390 - - 5.390 5.495 12,100 66,479 5.4941 5.390 - - 5.390 5.495 12,100 5.4941 -1.64%
2022-09-16 0 5.480 - 5.515 5.470 5.600 17,600 97,181 5.5216 5.480 - 5.515 5.470 5.600 17,600 5.5216 -1.97%
2022-09-15 0 5.590 - 5.710 5.570 5.640 20,350 113,907 5.5974 5.590 - 5.710 5.570 5.640 20,350 5.5974 -3.20%
2022-09-14 0 5.775 - - 5.725 5.775 37,100 212,853 5.7373 5.775 - - 5.725 5.775 37,100 5.7373 -0.69%
2022-09-13 0 5.815 - 5.815 5.810 5.855 22,800 132,681 5.8193 5.815 - 5.815 5.810 5.855 22,800 5.8193 0.09%
2022-09-09 0 5.810 - - 5.740 5.805 3,150 18,192 5.7752 5.810 - - 5.740 5.805 3,150 5.7752 0.35%
2022-09-08 0 5.790 - 5.815 5.790 5.840 8,500 49,427 5.8149 5.790 - 5.815 5.790 5.840 8,500 5.8149 -0.34%
2022-09-07 0 5.810 - - 5.765 5.810 8,650 50,028 5.7836 5.810 - - 5.765 5.810 8,650 5.7836 1.93%
2022-09-06 0 5.700 5.680 - 5.640 5.705 5,490 31,214 5.6856 5.700 5.680 - 5.640 5.705 5,490 5.6856 1.15%
2022-09-05 0 5.635 - 5.640 5.610 5.645 11,450 64,450 5.6288 5.635 - 5.640 5.610 5.645 11,450 5.6288 -1.05%
2022-09-02 0 5.695 - - 5.660 5.755 8,750 49,798 5.6912 5.695 - - 5.660 5.755 8,750 5.6912 0.09%
2022-09-01 0 5.690 - - 5.710 5.780 9,750 56,348 5.7793 5.690 - - 5.710 5.780 9,750 5.7793 -0.96%
2022-08-31 0 5.745 - - 5.720 5.815 32,170 185,158 5.7556 5.745 - - 5.720 5.815 32,170 5.7556 -1.12%
2022-08-30 0 5.810 5.775 - 5.765 5.820 25,790 149,326 5.7901 5.810 5.775 - 5.765 5.820 25,790 5.7901 0.52%
2022-08-29 0 5.780 5.775 - 5.775 5.810 7,960 46,084 5.7894 5.780 5.775 - 5.775 5.810 7,960 5.7894 -0.94%
2022-08-26 0 5.835 5.810 - 5.835 5.930 21,150 124,899 5.9054 5.835 5.810 - 5.835 5.930 21,150 5.9054 -1.60%
2022-08-25 0 5.930 5.910 - 5.830 5.930 3,900 23,023 5.9033 5.930 5.910 - 5.830 5.930 3,900 5.9033 0.17%
2022-08-24 0 5.920 - - 5.910 6.165 82,350 490,508 5.9564 5.920 - - 5.910 6.165 82,350 5.9564 -4.21%
2022-08-23 0 6.180 - 6.190 6.170 6.215 21,100 130,845 6.2012 6.180 - 6.190 6.170 6.215 21,100 6.2012 -0.48%
2022-08-22 0 6.210 - - 6.150 6.220 34,250 212,040 6.1909 6.210 - - 6.150 6.220 34,250 6.1909 -0.48%
2022-08-19 0 6.240 - 6.320 6.245 6.355 23,950 150,526 6.2850 6.240 - 6.320 6.245 6.355 23,950 6.2850 -2.42%
2022-08-18 0 6.395 6.360 - 6.310 6.400 29,600 188,806 6.3786 6.395 6.360 - 6.310 6.400 29,600 6.3786 0.87%
2022-08-17 0 6.340 6.330 - 6.250 6.350 51,080 321,370 6.2915 6.340 6.330 - 6.250 6.350 51,080 6.2915 0.79%
2022-08-16 0 6.290 6.270 6.295 6.290 6.380 13,150 83,192 6.3264 6.290 6.270 6.295 6.290 6.380 13,150 6.3264 -1.26%
2022-08-15 0 6.370 - - 6.390 6.395 11,500 73,527 6.3937 6.370 - - 6.390 6.395 11,500 6.3937 -0.93%
2022-08-12 0 6.430 - 6.505 6.425 6.570 32,050 209,346 6.5319 6.430 - 6.505 6.425 6.570 32,050 6.5319 -2.21%
2022-08-11 0 6.575 6.575 - 6.490 6.590 82,650 541,724 6.5544 6.575 6.575 - 6.490 6.590 82,650 6.5544 1.94%
2022-08-10 0 6.450 6.440 - 6.440 6.540 62,250 403,277 6.4783 6.450 6.440 - 6.440 6.540 62,250 6.4783 -0.08%
2022-08-09 0 6.455 6.390 - 6.270 6.465 29,230 184,372 6.3076 6.455 6.390 - 6.270 6.465 29,230 6.3076 0.23%
2022-08-08 0 6.440 6.440 6.530 6.385 6.495 31,300 201,467 6.4366 6.440 6.440 6.530 6.385 6.495 31,300 6.4366 -0.31%
2022-08-05 0 6.460 - - 6.255 6.460 20,500 130,541 6.3679 6.460 - - 6.255 6.460 20,500 6.3679 5.73%
2022-08-04 0 6.110 6.100 - 6.085 6.140 34,931 213,878 6.1229 6.110 6.100 - 6.085 6.140 34,931 6.1229 1.33%
2022-08-03 0 6.030 5.920 - 5.935 6.150 23,650 143,330 6.0605 6.030 5.920 - 5.935 6.150 23,650 6.0605 2.38%
2022-08-02 0 5.890 - - 5.890 5.935 4,250 25,046 5.8932 5.890 - - 5.890 5.935 4,250 5.8932 -0.59%
2022-08-01 0 5.925 - - 5.920 5.930 10,950 64,902 5.9271 5.925 - - 5.920 5.930 10,950 5.9271 0.42%
2022-07-29 0 5.900 - - 5.885 6.020 12,500 74,294 5.9435 5.900 - - 5.885 6.020 12,500 5.9435 -2.64%
2022-07-28 0 6.060 6.000 6.060 5.990 6.100 30,350 183,014 6.0301 6.060 6.000 6.060 5.990 6.100 30,350 6.0301 2.71%
2022-07-27 0 5.900 - 5.910 5.845 5.955 18,000 106,403 5.9113 5.900 - 5.910 5.845 5.955 18,000 5.9113 -0.76%
2022-07-26 0 5.945 - - 5.930 5.940 4,500 26,685 5.9300 5.945 - - 5.930 5.940 4,500 5.9300 0.17%
2022-07-25 0 5.935 - - 5.925 5.970 6,900 41,050 5.9493 5.935 - - 5.925 5.970 6,900 5.9493 -1.08%
2022-07-22 0 6.000 - - 5.995 6.100 19,200 115,814 6.0320 6.000 - - 5.995 6.100 19,200 6.0320 -0.99%
2022-07-21 0 6.060 5.960 6.185 6.020 6.150 51,250 312,762 6.1027 6.060 5.960 6.185 6.020 6.150 51,250 6.1027 1.68%
2022-07-20 0 5.960 - - 5.960 6.025 2,100 12,625 6.0119 5.960 - - 5.960 6.025 2,100 6.0119 0.93%
2022-07-19 0 5.905 - - 5.855 5.945 8,400 49,646 5.9102 5.905 - - 5.855 5.945 8,400 5.9102 -0.92%
2022-07-18 0 5.960 - - 5.885 5.995 4,900 29,261 5.9716 5.960 - - 5.885 5.995 4,900 5.9716 0.17%
2022-07-15 0 5.950 - 6.075 5.950 6.075 17,300 103,737 5.9964 5.950 - 6.075 5.950 6.075 17,300 5.9964 -1.57%
2022-07-14 0 6.045 6.025 - 5.960 6.110 18,100 109,089 6.0270 6.045 6.025 - 5.960 6.110 18,100 6.0270 1.34%
2022-07-13 0 5.965 - 6.025 5.965 6.090 32,600 195,730 6.0040 5.965 - 6.025 5.965 6.090 32,600 6.0040 -1.97%
2022-07-12 0 6.085 - 6.240 6.085 6.200 3,650 22,448 6.1501 6.085 - 6.240 6.085 6.200 3,650 6.1501 -2.87%
2022-07-11 0 6.265 6.200 - 6.250 6.415 33,550 212,704 6.3399 6.265 6.200 - 6.250 6.415 33,550 6.3399 -2.57%
2022-07-08 0 6.430 6.200 - 6.430 6.475 15,250 98,459 6.4563 6.430 6.200 - 6.430 6.475 15,250 6.4563 0.47%
2022-07-07 0 6.400 - - 6.325 6.445 33,400 213,743 6.3995 6.400 - - 6.325 6.445 33,400 6.3995 -0.47%
2022-07-06 0 6.430 - - 6.335 6.495 22,850 145,902 6.3852 6.430 - - 6.335 6.495 22,850 6.3852 2.06%
2022-07-05 0 6.300 6.280 - 6.225 6.350 18,960 119,058 6.2794 6.300 6.280 - 6.225 6.350 18,960 6.2794 -0.24%
2022-07-04 0 6.315 6.300 - 6.220 6.320 29,900 187,464 6.2697 6.315 6.300 - 6.220 6.320 29,900 6.2697 -3.07%
2022-06-30 0 6.515 - - 6.365 6.540 27,550 178,070 6.4635 6.515 - - 6.365 6.540 27,550 6.4635 2.92%
2022-06-29 0 6.330 - 6.575 6.310 6.605 36,100 234,211 6.4878 6.330 - 6.575 6.310 6.605 36,100 6.4878 -3.06%
2022-06-28 0 6.530 6.510 6.620 6.210 6.555 120,030 770,095 6.4159 6.530 6.510 6.620 6.210 6.555 120,030 6.4159 3.32%
2022-06-27 0 6.320 - - 6.260 6.350 53,150 333,494 6.2746 6.320 - - 6.260 6.350 53,150 6.2746 1.85%
2022-06-24 0 6.205 6.190 - 6.110 6.215 6,650 40,896 6.1498 6.205 6.190 - 6.110 6.215 6,650 6.1498 2.14%
2022-06-23 0 6.075 5.990 - 5.990 6.045 18,350 110,422 6.0175 6.075 5.990 - 5.990 6.045 18,350 6.0175 2.79%
2022-06-22 0 5.910 - 5.910 5.905 6.135 64,150 384,092 5.9874 5.910 - 5.910 5.905 6.135 64,150 5.9874 -3.67%
2022-06-21 0 6.135 - 6.155 6.075 6.180 13,970 85,767 6.1394 6.135 - 6.155 6.075 6.180 13,970 6.1394 -0.49%
2022-06-20 0 6.165 6.110 6.230 6.085 6.240 31,000 189,772 6.1217 6.165 6.110 6.230 6.085 6.240 31,000 6.1217 1.31%
2022-06-17 0 6.085 6.060 - 5.995 6.090 56,000 339,315 6.0592 6.085 6.060 - 5.995 6.090 56,000 6.0592 0.50%
2022-06-16 0 6.055 - - 6.045 6.180 25,170 153,810 6.1108 6.055 - - 6.045 6.180 25,170 6.1108 0.25%
2022-06-15 0 6.040 - - 5.910 6.070 19,550 117,146 5.9921 6.040 - - 5.910 6.070 19,550 5.9921 2.63%
2022-06-14 0 5.885 5.865 - 5.735 5.885 3,100 18,158 5.8574 5.885 5.865 - 5.735 5.885 3,100 5.8574 -1.75%
2022-06-13 0 5.990 5.910 6.015 5.940 6.025 17,850 106,557 5.9696 5.990 5.910 6.015 5.940 6.025 17,850 5.9696 -2.60%
2022-06-10 0 6.150 6.130 - 6.000 6.165 8,300 50,314 6.0619 6.150 6.130 - 6.000 6.165 8,300 6.0619 1.74%
2022-06-09 0 6.045 - 6.210 6.035 6.195 7,480 46,136 6.1679 6.045 - 6.210 6.035 6.195 7,480 6.1679 -2.97%
2022-06-08 0 6.230 - - 6.185 6.290 37,400 234,079 6.2588 6.230 - - 6.185 6.290 37,400 6.2588 -0.72%
2022-06-07 0 6.275 - - 6.220 6.380 46,090 291,973 6.3348 6.275 - - 6.220 6.380 46,090 6.3348 -2.03%
2022-06-06 0 6.405 6.365 - 6.220 6.400 7,250 45,722 6.3065 6.405 6.365 - 6.220 6.400 7,250 6.3065 3.39%
2022-06-02 0 6.195 6.150 - 5.910 6.200 22,100 134,604 6.0907 6.195 6.150 - 5.910 6.200 22,100 6.0907 4.38%
2022-06-01 0 5.935 - - 5.935 5.935 3,000 17,805 5.9350 5.935 - - 5.935 5.935 3,000 5.9350 -0.67%
2022-05-31 0 5.975 5.950 6.000 5.805 5.815 1,100 6,386 5.8055 5.975 5.950 6.000 5.805 5.815 1,100 5.8055 1.53%
2022-05-30 0 5.885 - - 5.775 5.870 37,900 220,196 5.8099 5.885 - - 5.775 5.870 37,900 5.8099 2.08%
2022-05-27 0 5.765 - - 5.780 5.875 15,700 91,562 5.8320 5.765 - - 5.780 5.875 15,700 5.8320 -0.35%
2022-05-26 0 5.785 - - 5.720 5.795 600 3,456 5.7600 5.785 - - 5.720 5.795 600 5.7600 -1.45%
2022-05-25 0 5.870 - - 5.835 5.910 18,550 108,578 5.8533 5.870 - - 5.835 5.910 18,550 5.8533 -0.42%
2022-05-24 0 5.895 5.800 - 5.895 6.125 9,550 57,269 5.9968 5.895 5.800 - 5.895 6.125 9,550 5.9968 -3.52%
2022-05-23 0 6.110 - - 6.080 6.115 4,100 25,063 6.1129 6.110 - - 6.080 6.115 4,100 6.1129 0.16%
2022-05-20 0 6.100 - - 5.985 6.100 12,050 73,181 6.0731 6.100 - - 5.985 6.100 12,050 6.0731 2.26%
2022-05-19 0 5.965 5.920 - 5.875 5.975 29,500 175,509 5.9495 5.965 5.920 - 5.875 5.975 29,500 5.9495 1.27%
2022-05-18 0 5.890 - - 5.870 5.885 1,450 8,514 5.8717 5.890 - - 5.870 5.885 1,450 5.8717 0.68%
2022-05-17 0 5.850 5.845 - 5.700 5.840 48,400 279,348 5.7717 5.850 5.845 - 5.700 5.840 48,400 5.7717 4.28%
2022-05-16 0 5.610 - 5.610 5.610 5.745 20,200 114,728 5.6796 5.610 - 5.610 5.610 5.745 20,200 5.6796 -1.23%
2022-05-13 0 5.680 5.655 5.685 5.670 5.700 141,150 801,847 5.6808 5.680 5.655 5.685 5.670 5.700 141,150 5.6808 -0.18%
2022-05-12 0 5.690 - - 5.675 5.750 27,500 156,852 5.7037 5.690 - - 5.675 5.750 27,500 5.7037 0.44%
2022-05-11 0 5.665 - - 5.660 5.830 58,850 335,199 5.6958 5.665 - - 5.660 5.830 58,850 5.6958 3.75%
2022-05-10 0 5.460 - - 5.270 5.565 207,800 1,144,820 5.5092 5.460 - - 5.270 5.565 207,800 5.5092 1.11%
2022-05-06 0 5.400 - 5.400 5.405 5.470 53,500 291,240 5.4437 5.400 - 5.400 5.405 5.470 53,500 5.4437 -4.76%
2022-05-05 0 5.670 5.640 - 5.670 5.750 15,950 91,257 5.7214 5.670 5.640 - 5.670 5.750 15,950 5.7214 2.35%
2022-05-04 0 5.540 - 5.550 5.535 5.555 24,900 138,141 5.5478 5.540 - 5.550 5.535 5.555 24,900 5.5478 -1.07%
2022-05-03 0 5.600 5.600 - 5.560 5.590 8,150 45,402 5.5708 5.600 5.600 - 5.560 5.590 8,150 5.5708 -0.44%
2022-04-29 0 5.625 - - 5.420 5.620 67,150 371,152 5.5272 5.625 - - 5.420 5.620 67,150 5.5272 3.40%
2022-04-28 0 5.440 - - 5.405 5.550 31,050 169,617 5.4627 5.440 - - 5.405 5.550 31,050 5.4627 -1.27%
2022-04-27 0 5.510 5.230 - 5.165 5.510 182,500 973,564 5.3346 5.510 5.230 - 5.165 5.510 182,500 5.3346 5.56%
2022-04-26 0 5.220 5.180 - 5.275 5.365 21,700 115,433 5.3195 5.220 5.180 - 5.275 5.365 21,700 5.3195 -1.32%
2022-04-25 0 5.290 - 5.315 5.290 5.585 18,400 100,879 5.4826 5.290 - 5.315 5.290 5.585 18,400 5.4826 -8.64%
2022-04-22 0 5.790 5.750 5.950 5.760 5.900 39,500 229,590 5.8124 5.790 5.750 5.950 5.760 5.900 39,500 5.8124 -2.28%
2022-04-21 0 5.925 - - 5.890 6.085 51,900 309,923 5.9715 5.925 - - 5.890 6.085 51,900 5.9715 -1.99%
2022-04-20 0 6.045 5.925 6.055 6.075 6.295 27,250 167,623 6.1513 6.045 5.925 6.055 6.075 6.295 27,250 6.1513 -2.42%
2022-04-19 0 6.195 - 6.225 6.195 6.315 6,650 41,558 6.2493 6.195 - 6.225 6.195 6.315 6,650 6.2493 0.90%
2022-04-14 0 6.140 6.020 6.175 5.980 6.190 17,600 106,528 6.0527 6.140 6.020 6.175 5.980 6.190 17,600 6.0527 1.99%
2022-04-13 0 6.020 5.895 6.070 6.000 6.110 28,800 173,660 6.0299 6.020 5.895 6.070 6.000 6.110 28,800 6.0299 -1.79%
2022-04-12 0 6.130 5.990 6.160 5.995 6.120 11,200 67,846 6.0577 6.130 5.990 6.160 5.995 6.120 11,200 6.0577 1.07%
2022-04-11 0 6.065 6.000 6.185 6.055 6.335 103,950 639,439 6.1514 6.065 6.000 6.185 6.055 6.335 103,950 6.1514 -5.90%
2022-04-08 0 6.445 6.420 - 6.355 6.450 27,350 174,938 6.3963 6.445 6.420 - 6.355 6.450 27,350 6.3963 0.70%
2022-04-07 0 6.400 - 6.455 6.395 6.560 44,950 292,517 6.5076 6.400 - 6.455 6.395 6.560 44,950 6.5076 -2.36%
2022-04-06 0 6.555 6.495 - 6.535 6.735 69,150 457,182 6.6115 6.555 6.495 - 6.535 6.735 69,150 6.6115 -3.46%
2022-04-04 0 6.790 6.780 6.815 6.780 6.815 24,250 164,856 6.7982 6.790 6.780 6.815 6.780 6.815 24,250 6.7982 -0.29%
2022-04-01 0 6.810 6.785 - 6.720 6.840 37,700 256,879 6.8138 6.810 6.785 - 6.720 6.840 37,700 6.8138 0.37%
2022-03-31 0 6.785 6.660 6.800 6.760 6.850 20,440 138,782 6.7897 6.785 6.660 6.800 6.760 6.850 20,440 6.7897 -1.67%
2022-03-30 0 6.900 6.900 - 6.805 6.920 46,950 322,488 6.8688 6.900 6.900 - 6.805 6.920 46,950 6.8688 1.85%
2022-03-29 0 6.775 6.750 6.835 6.770 6.950 42,210 290,650 6.8858 6.775 6.750 6.835 6.770 6.950 42,210 6.8858 -1.95%
2022-03-28 0 6.910 6.800 - 6.865 6.955 22,250 153,336 6.8915 6.910 6.800 - 6.865 6.955 22,250 6.8915 -1.22%
2022-03-25 0 6.995 - - 6.995 7.180 7,950 56,429 7.0980 6.995 - - 6.995 7.180 7,950 7.0980 -1.20%
2022-03-24 0 7.080 - - 7.080 7.190 4,550 32,440 7.1297 7.080 - - 7.080 7.190 4,550 7.1297 -2.21%
2022-03-23 0 7.240 7.210 - 7.225 7.285 18,440 133,631 7.2468 7.240 7.210 - 7.225 7.285 18,440 7.2468 -0.69%
2022-03-22 0 7.290 - - 7.270 7.370 19,950 146,352 7.3359 7.290 - - 7.270 7.370 19,950 7.3359 -0.95%
2022-03-21 0 7.360 7.350 - 7.310 7.390 51,100 375,992 7.3580 7.360 7.350 - 7.310 7.390 51,100 7.3580 1.24%
2022-03-18 0 7.270 - 7.300 7.245 7.330 38,650 281,375 7.2801 7.270 - 7.300 7.245 7.330 38,650 7.2801 -1.56%
2022-03-17 0 7.385 - 7.420 7.335 7.445 69,830 516,375 7.3947 7.385 - 7.420 7.335 7.445 69,830 7.3947 1.30%
2022-03-16 0 7.290 6.800 7.310 6.790 7.290 54,850 385,598 7.0300 7.290 6.800 7.310 6.790 7.290 54,850 7.0300 8.56%
2022-03-15 0 6.715 6.350 6.745 6.715 7.180 173,378 1,194,442 6.8892 6.715 6.350 6.745 6.715 7.180 173,378 6.8892 -4.68%
2022-03-14 0 7.045 7.040 7.270 7.045 7.295 105,450 759,871 7.2060 7.045 7.040 7.270 7.045 7.295 105,450 7.2060 -4.41%
2022-03-11 0 7.370 7.100 - 7.180 7.375 101,400 739,583 7.2937 7.370 7.100 - 7.180 7.375 101,400 7.2937 -0.27%
2022-03-10 0 7.390 6.350 - 7.365 7.440 18,350 135,319 7.3743 7.390 6.350 - 7.365 7.440 18,350 7.3743 2.64%
2022-03-09 0 7.200 7.155 - 6.990 7.325 20,640 147,284 7.1359 7.200 7.155 - 6.990 7.325 20,640 7.1359 0.56%
2022-03-08 0 7.160 7.000 - 7.160 7.355 12,400 90,129 7.2685 7.160 7.000 - 7.160 7.355 12,400 7.2685 -1.24%
2022-03-07 0 7.250 7.245 - 7.220 7.450 29,250 214,922 7.3478 7.250 7.245 - 7.220 7.450 29,250 7.3478 -4.29%
2022-03-04 0 7.575 7.000 7.680 7.500 7.590 35,400 268,160 7.5751 7.575 7.000 7.680 7.500 7.590 35,400 7.5751 0.20%
2022-03-03 0 7.560 7.500 - 7.555 7.660 9,440 71,677 7.5929 7.560 7.500 - 7.555 7.660 9,440 7.5929 -1.82%
2022-03-02 0 7.700 7.610 - 7.675 7.730 11,150 85,850 7.6996 7.700 7.610 - 7.675 7.730 11,150 7.6996 -1.47%
2022-03-01 0 7.815 7.785 - 7.790 7.845 3,950 30,814 7.8010 7.815 7.785 - 7.790 7.845 3,950 7.8010 -0.51%
2022-02-28 0 7.855 7.770 7.920 7.760 7.860 15,500 121,406 7.8326 7.855 7.770 7.920 7.760 7.860 15,500 7.8326 0.13%
2022-02-25 0 7.845 7.790 7.900 7.800 7.890 22,950 179,874 7.8376 7.845 7.790 7.900 7.800 7.890 22,950 7.8376 1.62%
2022-02-24 0 7.720 7.000 7.720 7.655 7.880 17,500 135,037 7.7164 7.720 7.000 7.720 7.655 7.880 17,500 7.7164 -1.53%
2022-02-23 0 7.840 7.840 - 7.620 7.820 10,650 82,286 7.7264 7.840 7.840 - 7.620 7.820 10,650 7.7264 5.87%
2022-02-22 0 7.405 7.000 - 7.360 7.380 8,450 62,305 7.3734 7.405 7.000 - 7.360 7.380 8,450 7.3734 0.00%
2022-02-21 0 7.405 7.000 - 7.395 7.410 3,400 25,162 7.4006 7.405 7.000 - 7.395 7.410 3,400 7.4006 -0.67%
2022-02-18 0 7.455 7.000 - 7.415 7.470 33,450 248,929 7.4418 7.455 7.000 - 7.415 7.470 33,450 7.4418 -0.80%
2022-02-17 0 7.515 7.460 - 7.460 7.520 9,950 74,315 7.4688 7.515 7.460 - 7.460 7.520 9,950 7.4688 0.67%
2022-02-16 0 7.465 7.430 - 7.450 7.525 13,950 104,402 7.4840 7.465 7.430 - 7.450 7.525 13,950 7.4840 0.07%
2022-02-15 0 7.460 7.000 - 7.255 7.460 39,420 290,875 7.3789 7.460 7.000 - 7.255 7.460 39,420 7.3789 4.41%
2022-02-14 0 7.145 7.100 7.180 7.145 7.215 4,050 28,961 7.1509 7.145 7.100 7.180 7.145 7.215 4,050 7.1509 -1.65%
2022-02-11 0 7.265 7.110 - 7.245 7.375 9,700 70,931 7.3125 7.265 7.110 - 7.245 7.375 9,700 7.3125 -1.49%
2022-02-10 0 7.375 7.000 7.390 7.330 7.395 8,610 63,391 7.3625 7.375 7.000 7.390 7.330 7.395 8,610 7.3625 0.82%
2022-02-09 0 7.315 7.315 - 7.170 7.315 8,750 63,531 7.2607 7.315 7.315 - 7.170 7.315 8,750 7.2607 1.39%
2022-02-08 0 7.215 7.200 7.220 7.135 7.315 20,050 144,593 7.2116 7.215 7.200 7.220 7.135 7.315 20,050 7.2116 -2.89%
2022-02-07 0 7.430 7.000 7.500 7.430 7.590 8,950 66,839 7.4680 7.430 7.000 7.500 7.430 7.590 8,950 7.4680 -0.40%
2022-02-04 0 7.460 7.250 7.545 7.460 7.470 3,350 25,002 7.4633 7.460 7.250 7.545 7.460 7.470 3,350 7.4633 1.63%
2022-01-31 0 7.340 7.200 - - - 0 0 - 7.340 7.200 - - - 0 - 0.27%
2022-01-28 0 7.320 7.285 7.500 7.370 7.505 5,100 37,821 7.4159 7.320 7.285 7.500 7.370 7.505 5,100 7.4159 -2.53%
2022-01-27 0 7.510 7.000 7.515 7.490 7.730 19,250 145,660 7.5668 7.510 7.000 7.515 7.490 7.730 19,250 7.5668 -3.47%
2022-01-26 0 7.780 7.000 - 7.700 7.815 7,390 57,551 7.7877 7.780 7.000 - 7.700 7.815 7,390 7.7877 0.91%
2022-01-25 0 7.710 7.000 7.755 7.690 7.890 17,240 134,093 7.7780 7.710 7.000 7.755 7.690 7.890 17,240 7.7780 -2.10%
2022-01-24 0 7.875 7.400 7.900 7.790 7.885 11,650 91,489 7.8531 7.875 7.400 7.900 7.790 7.885 11,650 7.8531 1.61%
2022-01-21 0 7.750 7.000 7.790 7.750 7.840 16,100 125,154 7.7735 7.750 7.000 7.790 7.750 7.840 16,100 7.7735 -1.77%
2022-01-20 0 7.890 7.000 7.890 7.870 7.995 23,850 188,323 7.8961 7.890 7.000 7.890 7.870 7.995 23,850 7.8961 -0.75%
2022-01-19 0 7.950 - 7.980 7.900 8.040 12,000 95,425 7.9521 7.950 - 7.980 7.900 8.040 12,000 7.9521 -1.67%
2022-01-18 0 8.085 7.995 8.120 8.050 8.165 16,700 135,429 8.1095 8.085 7.995 8.120 8.050 8.165 16,700 8.1095 0.87%
2022-01-17 0 8.015 7.990 8.020 7.900 8.020 53,350 426,560 7.9955 8.015 7.990 8.020 7.900 8.020 53,350 7.9955 1.97%
2022-01-14 0 7.860 - 7.860 7.730 7.915 5,050 39,534 7.8285 7.860 - 7.860 7.730 7.915 5,050 7.8285 1.68%
2022-01-13 0 7.730 7.700 7.900 7.720 7.820 44,050 342,911 7.7846 7.730 7.700 7.900 7.720 7.820 44,050 7.7846 -2.03%
2022-01-12 0 7.890 7.870 - 7.730 7.905 49,250 385,821 7.8339 7.890 7.870 - 7.730 7.905 49,250 7.8339 2.80%
2022-01-11 0 7.675 - 7.770 7.675 7.770 9,750 75,387 7.7320 7.675 - 7.770 7.675 7.770 9,750 7.7320 -2.10%
2022-01-10 0 7.840 7.800 7.850 7.765 7.910 11,500 90,339 7.8556 7.840 7.800 7.850 7.765 7.910 11,500 7.8556 -1.32%
2022-01-07 0 7.945 - - 7.930 8.025 8,800 70,355 7.9949 7.945 - - 7.930 8.025 8,800 7.9949 -0.38%
2022-01-06 0 7.975 7.945 7.995 7.890 8.020 31,050 247,084 7.9576 7.975 7.945 7.995 7.890 8.020 31,050 7.9576 -0.56%
2022-01-05 0 8.020 8.000 8.070 8.020 8.150 19,600 157,966 8.0595 8.020 8.000 8.070 8.020 8.150 19,600 8.0595 -3.66%
2022-01-04 0 8.325 8.250 8.345 8.250 8.400 19,350 160,780 8.3090 8.325 8.250 8.345 8.250 8.400 19,350 8.3090 -1.89%
2022-01-03 0 8.485 8.435 - 8.435 8.490 22,600 191,379 8.4681 8.485 8.435 - 8.435 8.490 22,600 8.4681 0.41%
2021-12-31 0 8.450 - - 8.450 8.450 50 422 8.4400 8.450 - - 8.450 8.450 50 8.4400 -0.53%
2021-12-30 0 8.495 8.395 8.530 8.385 8.530 17,670 148,934 8.4286 8.495 8.395 8.530 8.385 8.530 17,670 8.4286 2.78%
2021-12-29 0 8.265 8.220 8.305 8.220 8.410 23,400 195,464 8.3532 8.265 8.220 8.305 8.220 8.410 23,400 8.3532 -0.84%
2021-12-28 0 8.335 8.280 8.350 8.280 8.400 135,750 1,130,415 8.3272 8.335 8.280 8.350 8.280 8.400 135,750 8.3272 -0.89%
2021-12-24 0 8.410 8.385 8.440 8.350 8.470 6,450 54,250 8.4109 8.410 8.385 8.440 8.350 8.470 6,450 8.4109 0.00%
2021-12-23 0 8.410 8.400 8.420 8.385 8.470 71,550 602,113 8.4153 8.410 8.400 8.420 8.385 8.470 71,550 8.4153 -0.30%
2021-12-22 0 8.435 8.425 8.445 8.430 8.505 30,850 260,582 8.4467 8.435 8.425 8.445 8.430 8.505 30,850 8.4467 0.72%
2021-12-21 0 8.375 8.315 8.400 8.320 8.405 34,650 290,332 8.3790 8.375 8.315 8.400 8.320 8.405 34,650 8.3790 0.84%
2021-12-20 0 8.305 8.000 8.330 8.300 8.505 41,950 351,757 8.3851 8.305 8.000 8.330 8.300 8.505 41,950 8.3851 -1.77%
2021-12-17 0 8.455 - 8.455 8.420 8.625 38,273 324,022 8.4661 8.455 - 8.455 8.420 8.625 38,273 8.4661 -2.82%
2021-12-16 0 8.700 8.680 - 8.660 8.775 80,050 697,114 8.7085 8.700 8.680 - 8.660 8.775 80,050 8.7085 0.75%
2021-12-15 0 8.635 - 8.775 8.635 8.835 52,616 459,660 8.7361 8.635 - 8.775 8.635 8.835 52,616 8.7361 -2.15%
2021-12-14 0 8.825 8.800 - 8.810 8.900 40,400 357,280 8.8436 8.825 8.800 - 8.810 8.900 40,400 8.8436 -0.90%
2021-12-13 0 8.905 8.800 8.925 8.855 8.940 48,420 431,197 8.9053 8.905 8.800 8.925 8.855 8.940 48,420 8.9053 0.06%
2021-12-10 0 8.900 8.850 8.920 8.865 8.920 17,550 155,976 8.8875 8.900 8.850 8.920 8.865 8.920 17,550 8.8875 -0.78%
2021-12-09 0 8.970 8.930 9.000 8.900 8.970 23,488 209,583 8.9230 8.970 8.930 9.000 8.900 8.970 23,488 8.9230 1.59%
2021-12-08 0 8.830 - 8.840 8.445 8.830 26,200 229,462 8.7581 8.830 - 8.840 8.445 8.830 26,200 8.7581 2.50%
2021-12-07 0 8.615 8.610 - 8.550 8.760 23,800 205,012 8.6139 8.615 8.610 - 8.550 8.760 23,800 8.6139 -1.49%
2021-12-06 0 8.745 - 8.850 8.745 8.930 54,030 478,883 8.8633 8.745 - 8.850 8.745 8.930 54,030 8.8633 -2.73%
2021-12-03 0 8.990 8.950 9.000 8.940 9.050 246,100 2,212,502 8.9903 8.990 8.950 9.000 8.940 9.050 246,100 8.9903 1.52%
2021-12-02 0 8.855 - 8.895 8.825 8.945 166,020 1,473,501 8.8754 8.855 - 8.895 8.825 8.945 166,020 8.8754 0.34%
2021-12-01 0 8.825 8.800 8.890 8.810 8.925 43,614 387,207 8.8780 8.825 8.800 8.890 8.810 8.925 43,614 8.8780 0.28%
2021-11-30 0 8.800 - 8.820 8.720 8.850 65,800 576,797 8.7659 8.800 - 8.820 8.720 8.850 65,800 8.7659 1.32%
2021-11-29 0 8.685 - 8.700 8.620 8.705 33,800 292,611 8.6571 8.685 - 8.700 8.620 8.705 33,800 8.6571 0.75%
2021-11-26 0 8.620 8.610 8.620 8.595 8.720 13,350 115,564 8.6565 8.620 8.610 8.620 8.595 8.720 13,350 8.6565 -1.77%
2021-11-25 0 8.775 - - 8.755 8.870 80,510 707,715 8.7904 8.775 - - 8.755 8.870 80,510 8.7904 0.34%
2021-11-24 0 8.745 - 8.790 8.745 8.845 21,850 192,222 8.7973 8.745 - 8.790 8.745 8.845 21,850 8.7973 -0.63%
2021-11-23 0 8.800 - 8.920 8.795 8.905 25,270 223,874 8.8593 8.800 - 8.920 8.795 8.905 25,270 8.8593 -1.18%
2021-11-22 0 8.905 8.895 8.950 8.660 8.945 85,850 764,582 8.9060 8.905 8.895 8.950 8.660 8.945 85,850 8.9060 3.97%
2021-11-19 0 8.565 8.565 8.590 8.475 8.565 62,500 532,540 8.5206 8.565 8.565 8.590 8.475 8.565 62,500 8.5206 -0.06%
2021-11-18 0 8.570 8.530 8.580 8.530 8.635 12,950 111,004 8.5717 8.570 8.530 8.580 8.530 8.635 12,950 8.5717 -0.87%
2021-11-17 0 8.645 8.640 8.700 8.550 8.645 27,350 235,228 8.6007 8.645 8.640 8.700 8.550 8.645 27,350 8.6007 -0.29%
2021-11-16 0 8.670 - 8.710 8.630 8.800 46,000 400,792 8.7129 8.670 - 8.710 8.630 8.800 46,000 8.7129 -0.69%
2021-11-15 0 8.730 - 8.770 8.730 8.940 83,900 736,562 8.7790 8.730 - 8.770 8.730 8.940 83,900 8.7790 -1.58%
2021-11-12 0 8.870 8.845 8.910 8.805 8.935 92,950 823,161 8.8560 8.870 8.845 8.910 8.805 8.935 92,950 8.8560 -0.73%
2021-11-11 0 8.935 - 8.960 8.740 9.060 53,870 482,296 8.9530 8.935 - 8.960 8.740 9.060 53,870 8.9530 0.79%
2021-11-10 0 8.865 8.840 9.120 8.685 8.865 124,300 1,092,686 8.7907 8.865 8.840 9.120 8.685 8.865 124,300 8.7907 0.80%
2021-11-09 0 8.795 - 8.860 8.590 8.845 64,200 561,251 8.7422 8.795 - 8.860 8.590 8.845 64,200 8.7422 2.21%
2021-11-08 0 8.605 8.600 8.635 8.480 8.665 34,750 298,348 8.5856 8.605 8.600 8.635 8.480 8.665 34,750 8.5856 -0.75%
2021-11-05 0 8.670 - 8.800 8.670 8.830 40,050 351,212 8.7693 8.670 - 8.800 8.670 8.830 40,050 8.7693 -0.40%
2021-11-04 0 8.705 8.635 8.800 8.580 8.705 75,750 657,223 8.6762 8.705 8.635 8.800 8.580 8.705 75,750 8.6762 2.11%
2021-11-03 0 8.525 8.485 8.600 8.495 8.690 22,450 192,819 8.5888 8.525 8.485 8.600 8.495 8.690 22,450 8.5888 -0.64%
2021-11-02 0 8.580 - 8.590 8.505 8.725 81,360 702,648 8.6363 8.580 - 8.590 8.505 8.725 81,360 8.6363 1.36%
2021-11-01 0 8.465 8.110 8.465 8.300 8.495 120,750 1,017,575 8.4271 8.465 8.110 8.465 8.300 8.495 120,750 8.4271 1.56%
2021-10-29 0 8.335 - 8.345 8.205 8.355 38,150 316,557 8.2977 8.335 - 8.345 8.205 8.355 38,150 8.2977 1.89%
2021-10-28 0 8.180 - 8.200 8.150 8.275 88,850 731,340 8.2312 8.180 - 8.200 8.150 8.275 88,850 8.2312 0.06%
2021-10-27 0 8.175 8.100 9.015 8.130 8.370 42,100 344,555 8.1842 8.175 8.100 9.015 8.130 8.370 42,100 8.1842 -1.15%
2021-10-26 0 8.270 8.110 8.300 8.205 8.345 88,820 734,997 8.2751 8.270 8.110 8.300 8.205 8.345 88,820 8.2751 0.12%
2021-10-25 0 8.260 8.250 8.320 8.190 8.290 135,800 1,120,779 8.2532 8.260 8.250 8.320 8.190 8.290 135,800 8.2532 -0.42%
2021-10-22 0 8.295 8.295 8.310 8.120 8.325 105,500 873,526 8.2799 8.295 8.295 8.310 8.120 8.325 105,500 8.2799 3.17%
2021-10-21 0 8.040 8.000 8.120 7.990 8.205 58,250 471,130 8.0881 8.040 8.000 8.120 7.990 8.205 58,250 8.0881 -1.95%
2021-10-20 0 8.200 - 8.200 8.190 8.265 28,450 234,117 8.2291 8.200 - 8.200 8.190 8.265 28,450 8.2291 0.00%
2021-10-19 0 8.200 8.190 8.210 8.125 8.235 69,200 566,575 8.1875 8.200 8.190 8.210 8.125 8.235 69,200 8.1875 0.99%
2021-10-18 0 8.120 8.075 8.145 8.045 8.135 21,800 176,381 8.0909 8.120 8.075 8.145 8.045 8.135 21,800 8.0909 -1.10%
2021-10-15 0 8.210 8.210 8.225 7.970 8.225 45,376 368,300 8.1166 8.210 8.210 8.225 7.970 8.225 45,376 8.1166 6.21%
2021-10-12 0 7.730 7.730 7.740 7.715 7.920 13,400 105,784 7.8943 7.730 7.730 7.740 7.715 7.920 13,400 7.8943 -3.56%
2021-10-11 0 8.015 7.890 9.015 8.000 8.130 96,200 775,688 8.0633 8.015 7.890 9.015 8.000 8.130 96,200 8.0633 -0.62%
2021-10-08 0 8.065 8.020 9.015 8.030 8.285 33,800 273,883 8.1030 8.065 8.020 9.015 8.030 8.285 33,800 8.1030 0.75%
2021-10-07 0 8.005 7.965 8.025 7.970 8.010 41,950 335,029 7.9864 8.005 7.965 8.025 7.970 8.010 41,950 7.9864 1.65%
2021-10-06 0 7.875 7.860 7.880 7.850 7.950 43,550 343,598 7.8897 7.875 7.860 7.880 7.850 7.950 43,550 7.8897 -1.25%
2021-10-05 0 7.975 - 9.015 7.850 7.975 52,910 419,144 7.9218 7.975 - 9.015 7.850 7.975 52,910 7.9218 -0.19%
2021-10-04 0 7.990 7.910 8.055 7.990 7.990 2,000 15,980 7.9900 7.990 7.910 8.055 7.990 7.990 2,000 7.9900 -0.81%
2021-09-30 0 8.055 8.000 8.105 8.040 8.140 27,300 221,222 8.1034 8.055 8.000 8.105 8.040 8.140 27,300 8.1034 -0.12%
2021-09-29 0 8.065 8.040 8.100 8.010 8.135 89,940 726,315 8.0756 8.065 8.040 8.100 8.010 8.135 89,940 8.0756 -1.83%
2021-09-28 0 8.215 - 8.215 8.145 8.350 27,850 229,519 8.2413 8.215 - 8.215 8.145 8.350 27,850 8.2413 0.55%
2021-09-27 0 8.170 8.130 8.225 8.165 8.350 60,050 494,753 8.2390 8.170 8.130 8.225 8.165 8.350 60,050 8.2390 -0.06%
2021-09-24 0 8.175 8.150 8.195 8.165 8.310 57,347 471,828 8.2276 8.175 8.150 8.195 8.165 8.310 57,347 8.2276 -0.97%
2021-09-23 0 8.255 8.145 8.290 8.025 8.280 330,208 2,710,178 8.2075 8.255 8.145 8.290 8.025 8.280 330,208 8.2075 3.84%
2021-09-21 0 7.950 7.840 9.015 7.840 7.950 9,620 75,441 7.8421 7.950 7.840 9.015 7.840 7.950 9,620 7.8421 1.40%
2021-09-20 0 7.840 7.840 9.015 7.790 7.865 13,939 108,684 7.7971 7.840 7.840 9.015 7.790 7.865 13,939 7.7971 -3.74%
2021-09-17 0 8.145 8.080 - 7.995 8.155 28,901 233,659 8.0848 8.145 8.080 - 7.995 8.155 28,901 8.0848 0.62%
2021-09-16 0 8.095 8.085 8.105 8.050 8.300 54,397 445,253 8.1852 8.095 8.085 8.105 8.050 8.300 54,397 8.1852 -2.88%
2021-09-15 0 8.335 8.285 8.345 8.235 8.410 64,951 541,328 8.3344 8.335 8.285 8.345 8.235 8.410 64,951 8.3344 -0.54%
2021-09-14 0 8.380 8.365 8.400 8.350 8.510 25,640 216,263 8.4346 8.380 8.365 8.400 8.350 8.510 25,640 8.4346 -0.53%
2021-09-13 0 8.425 8.375 - 8.355 8.740 61,779 522,173 8.4523 8.425 8.375 - 8.355 8.740 61,779 8.4523 -3.60%
2021-09-10 0 8.740 8.700 8.745 8.320 8.750 55,193 476,201 8.6279 8.740 8.700 8.745 8.320 8.750 55,193 8.6279 4.05%
2021-09-09 0 8.400 8.360 8.600 8.310 8.470 25,949 217,656 8.3878 8.400 8.360 8.600 8.310 8.470 25,949 8.3878 -1.70%
2021-09-08 0 8.545 8.475 8.690 8.420 8.690 33,885 290,111 8.5616 8.545 8.475 8.690 8.420 8.690 33,885 8.5616 -1.21%
2021-09-07 0 8.650 8.500 8.650 8.535 8.650 78,904 677,775 8.5899 8.650 8.500 8.650 8.535 8.650 78,904 8.5899 0.82%
2021-09-06 0 8.580 8.565 8.615 8.350 8.595 24,175 204,932 8.4770 8.580 8.565 8.615 8.350 8.595 24,175 8.4770 1.66%
2021-09-03 0 8.440 8.420 8.455 8.355 8.560 34,684 293,945 8.4749 8.440 8.420 8.455 8.355 8.560 34,684 8.4749 -1.17%
2021-09-02 0 8.540 8.510 8.560 8.485 8.610 36,638 312,929 8.5411 8.540 8.510 8.560 8.485 8.610 36,638 8.5411 -1.95%
2021-09-01 0 8.710 8.685 8.750 8.470 8.745 149,327 1,290,128 8.6396 8.710 8.685 8.750 8.470 8.745 149,327 8.6396 -0.74%
2021-08-31 0 8.775 8.750 8.820 8.650 8.850 58,822 512,017 8.7045 8.775 8.750 8.820 8.650 8.850 58,822 8.7045 -1.57%
2021-08-30 0 8.915 8.880 8.920 8.900 9.280 209,934 1,905,539 9.0768 8.915 8.880 8.920 8.900 9.280 209,934 9.0768 -0.83%
2021-08-27 0 8.990 8.935 9.020 8.900 8.990 37,120 332,008 8.9442 8.990 8.935 9.020 8.900 8.990 37,120 8.9442 1.01%
2021-08-26 0 8.900 8.890 8.920 8.860 9.110 60,595 547,135 9.0294 8.900 8.890 8.920 8.860 9.110 60,595 9.0294 -1.87%
2021-08-25 0 9.070 8.980 - 8.965 9.225 53,589 484,668 9.0442 9.070 8.980 - 8.965 9.225 53,589 9.0442 -0.71%
2021-08-24 0 9.135 9.070 9.140 8.920 9.145 74,128 671,160 9.0541 9.135 9.070 9.140 8.920 9.145 74,128 9.0541 2.01%
2021-08-23 0 8.955 8.935 8.990 8.730 8.980 76,638 683,678 8.9209 8.955 8.935 8.990 8.730 8.980 76,638 8.9209 2.58%
2021-08-20 0 8.730 8.705 8.750 8.605 8.815 97,670 846,230 8.6642 8.730 8.705 8.750 8.605 8.815 97,670 8.6642 1.45%
2021-08-19 0 8.605 - 8.620 8.490 8.675 32,187 275,723 8.5663 8.605 - 8.620 8.490 8.675 32,187 8.5663 1.47%
2021-08-18 0 8.480 8.435 8.495 8.420 8.550 101,672 861,650 8.4748 8.480 8.435 8.495 8.420 8.550 101,672 8.4748 0.47%
2021-08-17 0 8.440 8.440 8.485 8.410 8.825 56,539 486,050 8.5967 8.440 8.440 8.485 8.410 8.825 56,539 8.5967 -4.25%
2021-08-16 0 8.815 8.750 - 8.750 8.915 41,600 367,143 8.8256 8.815 8.750 - 8.750 8.915 41,600 8.8256 0.17%
2021-08-13 0 8.800 8.800 8.860 8.800 9.110 50,193 448,315 8.9318 8.800 8.800 8.860 8.800 9.110 50,193 8.9318 -4.61%
2021-08-12 0 9.225 9.210 9.240 9.120 9.410 38,334 354,042 9.2357 9.225 9.210 9.240 9.120 9.410 38,334 9.2357 0.87%
2021-08-11 0 9.145 9.145 9.190 9.030 9.210 44,084 402,004 9.1190 9.145 9.145 9.190 9.030 9.210 44,084 9.1190 0.16%
2021-08-10 0 9.130 9.100 - 9.000 9.200 76,485 696,562 9.1072 9.130 9.100 - 9.000 9.200 76,485 9.1072 -0.33%
2021-08-09 0 9.160 9.140 9.200 8.970 9.250 130,407 1,190,106 9.1261 9.160 9.140 9.200 8.970 9.250 130,407 9.1261 -2.66%
2021-08-06 0 9.410 9.350 9.470 9.310 9.605 111,690 1,055,123 9.4469 9.410 9.350 9.470 9.310 9.605 111,690 9.4469 -0.90%
2021-08-05 0 9.495 9.460 9.500 9.285 9.560 106,938 1,010,765 9.4519 9.495 9.460 9.500 9.285 9.560 106,938 9.4519 0.16%
2021-08-04 0 9.480 9.450 9.560 9.165 9.495 306,697 2,869,008 9.3545 9.480 9.450 9.560 9.165 9.495 306,697 9.3545 4.29%
2021-08-03 0 9.090 9.045 9.090 9.050 9.475 124,999 1,156,315 9.2506 9.090 9.045 9.090 9.050 9.475 124,999 9.2506 -5.21%
2021-08-02 0 9.590 9.590 9.620 9.400 9.815 96,276 925,363 9.6116 9.590 9.590 9.620 9.400 9.815 96,276 9.6116 -1.74%
2021-07-30 0 9.760 9.715 9.795 9.390 9.795 173,629 1,667,335 9.6029 9.760 9.715 9.795 9.390 9.795 173,629 9.6029 3.12%
2021-07-29 0 9.465 9.420 9.480 8.925 9.480 166,278 1,534,025 9.2257 9.465 9.420 9.480 8.925 9.480 166,278 9.2257 7.86%
2021-07-28 0 8.775 8.730 8.845 8.465 9.085 221,765 1,949,117 8.7891 8.775 8.730 8.845 8.465 9.085 221,765 8.7891 0.40%
2021-07-27 0 8.740 8.710 9.010 8.625 9.655 744,482 6,914,722 9.2880 8.740 8.710 9.010 8.625 9.655 744,482 9.2880 2.58%
2021-07-26 0 8.520 8.520 9.010 8.520 9.045 374,722 3,327,536 8.8800 8.520 8.520 9.010 8.520 9.045 374,722 8.8800 -4.11%
2021-07-23 0 8.885 8.850 8.885 8.855 8.985 91,872 820,312 8.9289 8.885 8.850 8.885 8.855 8.985 91,872 8.9289 -0.95%
2021-07-22 0 8.970 8.865 8.970 8.540 8.970 177,582 1,554,510 8.7538 8.970 8.865 8.970 8.540 8.970 177,582 8.7538 4.06%
2021-07-21 0 8.620 8.620 8.630 8.340 8.725 105,243 909,959 8.6463 8.620 8.620 8.630 8.340 8.725 105,243 8.6463 3.36%
2021-07-20 0 8.340 8.200 - 8.100 8.350 40,821 335,539 8.2198 8.340 8.200 - 8.100 8.350 40,821 8.2198 1.89%
2021-07-19 0 8.185 8.110 8.195 8.100 8.280 50,937 416,998 8.1865 8.185 8.110 8.195 8.100 8.280 50,937 8.1865 -1.03%
2021-07-16 0 8.270 8.255 8.285 8.270 8.555 123,440 1,047,576 8.4865 8.270 8.255 8.285 8.270 8.555 123,440 8.4865 -2.19%
2021-07-15 0 8.455 8.400 8.470 8.325 8.500 84,648 714,398 8.4396 8.455 8.400 8.470 8.325 8.500 84,648 8.4396 0.48%
2021-07-14 0 8.415 8.415 8.440 8.415 8.575 95,643 812,878 8.4991 8.415 8.415 8.440 8.415 8.575 95,643 8.4991 -1.00%
2021-07-13 0 8.500 8.500 8.520 8.450 8.900 311,167 2,663,455 8.5596 8.500 8.500 8.520 8.450 8.900 311,167 8.5596 -3.68%
2021-07-12 0 8.825 8.820 8.845 8.650 8.950 87,671 774,840 8.8380 8.825 8.820 8.845 8.650 8.950 87,671 8.8380 1.03%
2021-07-09 0 8.735 8.725 8.800 8.520 8.835 346,672 3,012,426 8.6896 8.735 8.725 8.800 8.520 8.835 346,672 8.6896 -1.13%
2021-07-08 0 8.835 8.760 8.850 8.690 8.900 286,871 2,530,698 8.8217 8.835 8.760 8.850 8.690 8.900 286,871 8.8217 1.84%
2021-07-07 0 8.675 8.650 8.690 8.250 8.675 198,561 1,675,553 8.4385 8.675 8.650 8.690 8.250 8.675 198,561 8.4385 3.09%
2021-07-06 0 8.415 8.300 8.455 8.240 8.655 250,387 2,121,986 8.4748 8.415 8.300 8.455 8.240 8.655 250,387 8.4748 -1.29%
2021-07-05 0 8.525 8.520 8.535 8.300 8.530 302,981 2,559,288 8.4470 8.525 8.520 8.535 8.300 8.530 302,981 8.4470 3.84%
2021-07-02 0 8.210 8.160 8.220 8.125 8.330 275,096 2,263,163 8.2268 8.210 8.160 8.220 8.125 8.330 275,096 8.2268 -3.53%
2021-06-30 0 8.510 8.530 8.555 8.240 8.590 473,536 4,016,280 8.4815 8.510 8.530 8.555 8.240 8.590 473,536 8.4815 3.09%
2021-06-29 0 8.255 8.255 8.300 8.175 8.335 153,186 1,266,035 8.2647 8.255 8.255 8.300 8.175 8.335 153,186 8.2647 -0.90%
2021-06-28 0 8.330 - 8.360 8.130 8.400 88,995 741,634 8.3334 8.330 - 8.360 8.130 8.400 88,995 8.3334 0.79%
2021-06-25 0 8.265 8.255 8.290 8.060 8.265 153,012 1,254,971 8.2018 8.265 8.255 8.290 8.060 8.265 153,012 8.2018 2.67%
2021-06-24 0 8.050 8.050 8.095 8.045 8.250 350,324 2,843,153 8.1158 8.050 8.050 8.095 8.045 8.250 350,324 8.1158 -2.37%
2021-06-23 0 8.245 8.230 8.250 7.985 8.320 228,594 1,879,444 8.2218 8.245 8.230 8.250 7.985 8.320 228,594 8.2218 3.32%
2021-06-22 0 7.980 7.900 7.990 7.900 8.060 112,861 900,178 7.9760 7.980 7.900 7.990 7.900 8.060 112,861 7.9760 -0.44%
2021-06-21 0 8.015 7.940 8.040 7.905 8.100 221,030 1,769,098 8.0039 8.015 7.940 8.040 7.905 8.100 221,030 8.0039 -0.62%
2021-06-18 0 8.065 8.105 8.600 7.825 8.210 432,135 3,454,824 7.9948 8.065 8.105 8.600 7.825 8.210 432,135 7.9948 1.90%
2021-06-17 0 7.915 7.910 7.930 7.520 7.970 312,449 2,449,838 7.8408 7.915 7.910 7.930 7.520 7.970 312,449 7.8408 6.67%
2021-06-16 0 7.420 7.400 7.450 7.420 7.740 81,938 620,286 7.5702 7.420 7.400 7.450 7.420 7.740 81,938 7.5702 -3.07%
2021-06-15 0 7.655 7.350 7.665 7.595 7.715 119,866 918,569 7.6633 7.655 7.350 7.665 7.595 7.715 119,866 7.6633 0.33%
2021-06-11 0 7.630 7.600 - 7.585 7.760 104,566 799,984 7.6505 7.630 7.600 - 7.585 7.760 104,566 7.6505 -1.23%
2021-06-10 0 7.725 7.670 7.735 7.675 7.745 126,008 970,704 7.7035 7.725 7.670 7.735 7.675 7.745 126,008 7.7035 0.78%
2021-06-09 0 7.665 7.580 7.700 7.585 7.695 123,794 945,530 7.6379 7.665 7.580 7.700 7.585 7.695 123,794 7.6379 0.86%
2021-06-08 0 7.600 7.500 7.635 7.570 7.780 211,607 1,628,326 7.6950 7.600 7.500 7.635 7.570 7.780 211,607 7.6950 -1.81%
2021-06-07 0 7.740 7.550 7.750 7.440 7.830 574,947 4,408,441 7.6676 7.740 7.550 7.750 7.440 7.830 574,947 7.6676 3.89%
2021-06-04 0 7.450 7.440 7.470 7.390 7.530 46,650 347,939 7.4585 7.450 7.440 7.470 7.390 7.530 46,650 7.4585 1.09%
2021-06-03 0 7.370 - 7.450 7.370 7.500 65,100 485,888 7.4637 7.370 - 7.450 7.370 7.500 65,100 7.4637 -1.40%
2021-06-02 0 7.475 7.465 7.525 7.445 7.595 102,000 765,825 7.5081 7.475 7.465 7.525 7.445 7.595 102,000 7.5081 -1.52%
2021-06-01 0 7.590 7.590 7.600 7.490 7.670 150,300 1,143,641 7.6091 7.590 7.590 7.600 7.490 7.670 150,300 7.6091 0.26%
2021-05-31 0 7.570 7.570 - 7.470 7.580 197,800 1,487,099 7.5182 7.570 7.570 - 7.470 7.580 197,800 7.5182 2.30%
2021-05-28 0 7.400 - 7.450 7.340 7.505 96,550 718,943 7.4463 7.400 - 7.450 7.340 7.505 96,550 7.4463 -1.20%
2021-05-27 0 7.490 7.490 7.500 7.270 7.530 143,450 1,066,784 7.4366 7.490 7.490 7.500 7.270 7.530 143,450 7.4366 4.03%
2021-05-26 0 7.200 7.180 7.200 7.200 7.285 41,600 300,841 7.2318 7.200 7.180 7.200 7.200 7.285 41,600 7.2318 -0.55%
2021-05-25 0 7.240 7.230 7.260 7.050 7.265 92,350 666,435 7.2164 7.240 7.230 7.260 7.050 7.265 92,350 7.2164 3.43%
2021-05-24 0 7.000 6.870 7.020 6.870 7.000 27,400 190,660 6.9584 7.000 6.870 7.020 6.870 7.000 27,400 6.9584 0.86%
2021-05-21 0 6.940 6.900 6.965 6.940 7.040 142,900 1,000,875 7.0040 6.940 6.900 6.965 6.940 7.040 142,900 7.0040 -0.93%
2021-05-20 0 7.005 - 7.010 6.975 7.025 24,900 174,287 6.9995 7.005 - 7.010 6.975 7.025 24,900 6.9995 0.57%
2021-05-18 0 6.965 6.935 6.990 6.935 6.975 36,150 251,492 6.9569 6.965 6.935 6.990 6.935 6.975 36,150 6.9569 -0.07%
2021-05-17 0 6.970 6.960 7.000 6.970 7.095 73,600 518,299 7.0421 6.970 6.960 7.000 6.970 7.095 73,600 7.0421 0.14%
2021-05-14 0 6.960 6.925 6.970 6.790 6.970 41,750 287,008 6.8744 6.960 6.925 6.970 6.790 6.970 41,750 6.8744 2.28%
2021-05-13 0 6.805 6.680 6.880 6.770 6.890 22,500 153,261 6.8116 6.805 6.680 6.880 6.770 6.890 22,500 6.8116 -0.44%
2021-05-12 0 6.835 6.715 6.850 6.650 6.830 25,850 174,107 6.7353 6.835 6.715 6.850 6.650 6.830 25,850 6.7353 1.26%
2021-05-11 0 6.750 6.735 6.780 6.640 6.750 80,800 541,134 6.6972 6.750 6.735 6.780 6.640 6.750 80,800 6.6972 -0.15%
2021-05-10 0 6.760 6.720 6.790 6.720 6.865 60,650 411,573 6.7860 6.760 6.720 6.790 6.720 6.865 60,650 6.7860 -1.17%
2021-05-07 0 6.840 6.800 6.875 6.820 7.155 31,950 221,588 6.9355 6.840 6.800 6.875 6.820 7.155 31,950 6.9355 -4.13%
2021-05-06 0 7.135 7.000 7.150 7.085 7.205 395,800 2,822,531 7.1312 7.135 7.000 7.150 7.085 7.205 395,800 7.1312 -0.35%
2021-05-05 0 7.160 6.650 8.000 7.150 7.160 5,750 41,119 7.1511 7.160 6.650 8.000 7.150 7.160 5,750 7.1511 -0.56%
2021-05-04 0 7.200 7.195 8.000 7.175 7.225 10,750 77,271 7.1880 7.200 7.195 8.000 7.175 7.225 10,750 7.1880 0.56%
2021-05-03 0 7.160 7.080 7.170 7.150 7.240 32,300 232,131 7.1867 7.160 7.080 7.170 7.150 7.240 32,300 7.1867 -1.10%
2021-04-30 0 7.240 7.220 7.320 7.215 7.285 43,250 313,706 7.2533 7.240 7.220 7.320 7.215 7.285 43,250 7.2533 -0.62%
2021-04-29 0 7.285 6.650 7.310 7.280 7.350 47,350 346,422 7.3162 7.285 6.650 7.310 7.280 7.350 47,350 7.3162 0.97%
2021-04-28 0 7.215 7.130 7.225 7.030 7.215 73,800 527,315 7.1452 7.215 7.130 7.225 7.030 7.215 73,800 7.1452 1.12%
2021-04-27 0 7.135 7.100 7.135 7.090 7.190 37,700 268,731 7.1281 7.135 7.100 7.135 7.090 7.190 37,700 7.1281 -0.56%
2021-04-26 0 7.175 6.650 7.195 7.175 7.360 63,500 460,847 7.2574 7.175 6.650 7.195 7.175 7.360 63,500 7.2574 0.14%
2021-04-23 0 7.165 7.160 7.175 7.135 7.190 99,750 715,121 7.1691 7.165 7.160 7.175 7.135 7.190 99,750 7.1691 0.63%
2021-04-22 0 7.120 7.095 7.150 7.070 7.170 46,950 333,836 7.1105 7.120 7.095 7.150 7.070 7.170 46,950 7.1105 0.99%
2021-04-21 0 7.050 7.025 7.050 6.945 7.060 22,600 158,676 7.0211 7.050 7.025 7.050 6.945 7.060 22,600 7.0211 1.22%
2021-04-20 0 6.965 6.950 7.000 6.960 7.060 15,200 106,767 7.0241 6.965 6.950 7.000 6.960 7.060 15,200 7.0241 -1.35%
2021-04-19 0 7.060 7.050 7.070 6.810 7.070 42,050 294,008 6.9919 7.060 7.050 7.070 6.810 7.070 42,050 6.9919 1.95%
2021-04-16 0 6.925 6.925 6.955 6.850 6.955 25,400 175,799 6.9212 6.925 6.925 6.955 6.850 6.955 25,400 6.9212 -0.07%
2021-04-15 0 6.930 6.920 - 6.795 6.920 30,050 206,464 6.8707 6.930 6.920 - 6.795 6.920 30,050 6.8707 0.14%
2021-04-14 0 6.920 6.915 6.940 6.880 6.975 87,850 607,216 6.9120 6.920 6.915 6.940 6.880 6.975 87,850 6.9120 1.02%
2021-04-13 0 6.850 6.840 6.890 6.850 6.965 147,732 1,018,300 6.8929 6.850 6.840 6.890 6.850 6.965 147,732 6.8929 -0.15%
2021-04-12 0 6.860 6.800 6.975 6.835 7.095 32,400 226,082 6.9778 6.860 6.800 6.975 6.835 7.095 32,400 6.9778 -2.42%
2021-04-09 0 7.030 6.940 7.070 7.000 7.120 106,700 752,930 7.0565 7.030 6.940 7.070 7.000 7.120 106,700 7.0565 -0.85%
2021-04-08 0 7.090 6.650 7.155 7.090 7.220 102,700 733,539 7.1425 7.090 6.650 7.155 7.090 7.220 102,700 7.1425 -0.70%
2021-04-07 0 7.140 7.130 - 6.990 7.150 265,350 1,873,081 7.0589 7.140 7.130 - 6.990 7.150 265,350 7.0589 5.23%
2021-04-01 0 6.785 6.785 6.800 6.600 6.790 52,100 352,122 6.7586 6.785 6.785 6.800 6.600 6.790 52,100 6.7586 2.96%
2021-03-31 0 6.590 6.550 - 6.530 6.595 18,500 121,291 6.5563 6.590 6.550 - 6.530 6.595 18,500 6.5563 -0.23%
2021-03-30 0 6.605 6.450 6.645 6.580 6.650 51,750 342,986 6.6277 6.605 6.450 6.645 6.580 6.650 51,750 6.6277 -0.15%
2021-03-29 0 6.615 6.610 6.680 6.600 6.700 33,150 220,142 6.6408 6.615 6.610 6.680 6.600 6.700 33,150 6.6408 0.99%
2021-03-26 0 6.550 6.540 6.660 6.480 6.600 128,600 840,508 6.5358 6.550 6.540 6.660 6.480 6.600 128,600 6.5358 1.63%
2021-03-25 0 6.445 6.405 6.490 6.370 6.495 37,300 240,811 6.4561 6.445 6.405 6.490 6.370 6.495 37,300 6.4561 0.23%
2021-03-24 0 6.430 6.400 6.445 6.430 6.580 93,150 601,618 6.4586 6.430 6.400 6.445 6.430 6.580 93,150 6.4586 -2.94%
2021-03-23 0 6.625 6.610 6.800 6.600 6.755 72,800 487,719 6.6994 6.625 6.610 6.800 6.600 6.755 72,800 6.6994 -0.60%
2021-03-22 0 6.665 6.600 6.775 6.570 6.675 83,600 555,380 6.6433 6.665 6.600 6.775 6.570 6.675 83,600 6.6433 0.68%
2021-03-19 0 6.620 6.600 6.660 6.555 6.660 27,200 179,640 6.6044 6.620 6.600 6.660 6.555 6.660 27,200 6.6044 -0.45%
2021-03-18 0 6.650 6.600 - 6.650 6.720 42,100 281,661 6.6903 6.650 6.600 - 6.650 6.720 42,100 6.6903 -0.75%
2021-03-17 0 6.700 6.670 - 6.530 6.725 63,600 425,166 6.6850 6.700 6.670 - 6.530 6.725 63,600 6.6850 2.37%
2021-03-16 0 6.545 6.540 - 6.505 6.650 200,100 1,312,851 6.5610 6.545 6.540 - 6.505 6.650 200,100 6.5610 -0.68%
2021-03-15 0 6.590 6.565 6.700 6.565 6.750 91,300 605,059 6.6272 6.590 6.565 6.700 6.565 6.750 91,300 6.6272 -7.44%
2021-03-12 0 7.120 7.120 - 6.775 7.120 95,500 654,869 6.8573 7.120 7.120 - 6.775 7.120 95,500 6.8573 1.93%
2021-03-11 0 6.985 6.930 - 6.625 6.990 162,600 1,112,380 6.8412 6.985 6.930 - 6.625 6.990 162,600 6.8412 5.51%
2021-03-10 0 6.620 6.610 6.680 6.615 6.800 142,150 949,106 6.6768 6.620 6.610 6.680 6.615 6.800 142,150 6.6768 -0.60%
2021-03-09 0 6.660 6.650 6.910 6.660 6.915 163,500 1,114,834 6.8186 6.660 6.650 6.910 6.660 6.915 163,500 6.8186 -4.99%
2021-03-08 0 7.010 6.980 7.020 6.975 7.410 119,100 856,622 7.1925 7.010 6.980 7.020 6.975 7.410 119,100 7.1925 -4.23%
2021-03-05 0 7.320 7.250 7.400 7.185 7.365 67,900 493,992 7.2753 7.320 7.250 7.400 7.185 7.365 67,900 7.2753 -1.28%
2021-03-04 0 7.415 7.390 7.525 7.400 7.685 33,150 250,175 7.5468 7.415 7.390 7.525 7.400 7.685 33,150 7.5468 -3.76%
2021-03-03 0 7.705 7.700 - 7.620 7.720 211,750 1,623,481 7.6670 7.705 7.700 - 7.620 7.720 211,750 7.6670 -0.26%
2021-03-02 0 7.725 7.720 7.740 7.620 7.780 203,900 1,570,400 7.7018 7.725 7.720 7.740 7.620 7.780 203,900 7.7018 1.71%
2021-03-01 0 7.595 7.575 - 7.390 7.595 8,650 64,876 7.5001 7.595 7.575 - 7.390 7.595 8,650 7.5001 4.18%
2021-02-26 0 7.290 7.285 7.325 7.280 7.425 76,350 558,119 7.3100 7.290 7.285 7.325 7.280 7.425 76,350 7.3100 -3.06%
2021-02-25 0 7.520 7.510 7.590 7.500 7.610 82,200 622,354 7.5712 7.520 7.510 7.590 7.500 7.610 82,200 7.5712 -0.13%
2021-02-24 0 7.530 7.500 7.530 7.455 7.800 310,700 2,363,165 7.6059 7.530 7.500 7.530 7.455 7.800 310,700 7.6059 -0.73%
2021-02-23 0 7.585 7.565 7.590 7.485 7.680 108,850 824,564 7.5752 7.585 7.565 7.590 7.485 7.680 108,850 7.5752 -0.20%
2021-02-22 0 7.600 - 7.620 7.570 7.900 175,150 1,359,812 7.7637 7.600 - 7.620 7.570 7.900 175,150 7.7637 -2.56%
2021-02-19 0 7.800 7.790 7.830 7.625 7.825 108,300 836,300 7.7221 7.800 7.790 7.830 7.625 7.825 108,300 7.7221 -0.57%
2021-02-18 0 7.845 7.830 7.845 7.820 8.000 314,750 2,488,524 7.9064 7.845 7.830 7.845 7.820 8.000 314,750 7.9064 -1.81%
2021-02-17 0 7.990 7.980 8.000 7.875 8.020 304,300 2,418,159 7.9466 7.990 7.980 8.000 7.875 8.020 304,300 7.9466 -0.75%
2021-02-16 0 8.050 8.450 8.800 7.840 8.500 449,050 3,579,596 7.9715 8.050 8.450 8.800 7.840 8.500 449,050 7.9715 -0.12%
2021-02-11 0 8.060 8.060 8.800 7.580 8.060 6,250 47,506 7.6010 8.060 8.060 8.800 7.580 8.060 6,250 7.6010 5.29%
2021-02-10 0 7.655 7.640 7.700 7.535 7.690 467,650 3,566,684 7.6268 7.655 7.640 7.700 7.535 7.690 467,650 7.6268 -0.65%
2021-02-09 0 7.705 7.690 7.800 7.380 7.720 599,400 4,540,970 7.5759 7.705 7.690 7.800 7.380 7.720 599,400 7.5759 4.76%
2021-02-08 0 7.355 7.340 7.425 7.225 7.440 153,400 1,128,653 7.3576 7.355 7.340 7.425 7.225 7.440 153,400 7.3576 1.80%
2021-02-05 0 7.225 7.200 7.260 7.205 7.440 237,250 1,743,711 7.3497 7.225 7.200 7.260 7.205 7.440 237,250 7.3497 -3.92%
2021-02-04 0 7.520 7.505 - 7.225 7.595 345,500 2,533,522 7.3329 7.520 7.505 - 7.225 7.595 345,500 7.3329 0.00%
2021-02-03 0 7.520 7.520 7.690 7.505 7.790 242,250 1,852,797 7.6483 7.520 7.520 7.690 7.505 7.790 242,250 7.6483 -3.40%
2021-02-02 0 7.785 7.765 7.785 7.720 7.830 276,250 2,149,221 7.7800 7.785 7.765 7.785 7.720 7.830 276,250 7.7800 0.32%
2021-02-01 0 7.760 7.705 - 7.635 7.760 134,150 1,031,965 7.6926 7.760 7.705 - 7.635 7.760 134,150 7.6926 2.24%
2021-01-29 0 7.590 7.570 7.590 7.480 7.805 137,130 1,048,467 7.6458 7.590 7.570 7.590 7.480 7.805 137,130 7.6458 -0.85%
2021-01-28 0 7.655 7.640 7.695 7.630 7.930 212,850 1,660,964 7.8034 7.655 7.640 7.695 7.630 7.930 212,850 7.8034 -5.14%
2021-01-27 0 8.070 8.060 8.135 7.915 8.225 204,450 1,650,485 8.0728 8.070 8.060 8.135 7.915 8.225 204,450 8.0728 -0.62%
2021-01-26 0 8.120 8.110 8.120 8.100 8.395 288,850 2,364,744 8.1868 8.120 8.110 8.120 8.100 8.395 288,850 8.1868 -2.87%
2021-01-25 0 8.360 8.330 9.000 8.130 8.460 330,000 2,758,408 8.3588 8.360 8.330 9.000 8.130 8.460 330,000 8.3588 0.12%
2021-01-22 0 8.350 8.340 8.365 8.310 8.560 292,750 2,459,903 8.4027 8.350 8.340 8.365 8.310 8.560 292,750 8.4027 -2.62%
2021-01-21 0 8.575 8.540 8.580 8.435 8.630 287,050 2,455,395 8.5539 8.575 8.540 8.580 8.435 8.630 287,050 8.5539 1.36%
2021-01-20 0 8.460 8.450 8.460 8.320 8.500 210,100 1,769,011 8.4199 8.460 8.450 8.460 8.320 8.500 210,100 8.4199 -0.35%
2021-01-19 0 8.490 8.460 8.490 8.330 8.525 583,200 4,946,843 8.4822 8.490 8.460 8.490 8.330 8.525 583,200 8.4822 0.06%
2021-01-18 0 8.485 8.420 8.485 7.990 8.485 230,550 1,918,395 8.3209 8.485 8.420 8.485 7.990 8.485 230,550 8.3209 5.73%
2021-01-15 0 8.025 8.010 8.140 7.900 8.205 153,150 1,230,842 8.0368 8.025 8.010 8.140 7.900 8.205 153,150 8.0368 -1.89%
2021-01-14 0 8.180 8.160 8.200 8.070 8.430 379,750 3,143,274 8.2772 8.180 8.160 8.200 8.070 8.430 379,750 8.2772 -0.43%
2021-01-13 0 8.215 8.190 8.245 7.985 8.260 405,700 3,302,454 8.1401 8.215 8.190 8.245 7.985 8.260 405,700 8.1401 3.40%
2021-01-12 0 7.945 7.960 - 7.700 7.960 316,296 2,471,467 7.8138 7.945 7.960 - 7.700 7.960 316,296 7.8138 3.38%
2021-01-11 0 7.685 7.655 7.760 7.670 7.965 207,450 1,628,332 7.8493 7.685 7.655 7.760 7.670 7.965 207,450 7.8493 0.65%
2021-01-08 0 7.635 7.630 7.640 7.510 7.665 255,650 1,937,992 7.5806 7.635 7.630 7.640 7.510 7.665 255,650 7.5806 0.53%
2021-01-07 0 7.595 7.575 7.630 7.435 7.605 365,100 2,750,461 7.5334 7.595 7.575 7.630 7.435 7.605 365,100 7.5334 0.53%
2021-01-06 0 7.555 7.540 7.570 7.460 7.690 250,550 1,891,023 7.5475 7.555 7.540 7.570 7.460 7.690 250,550 7.5475 -0.46%
2021-01-05 0 7.590 7.570 7.590 7.310 7.655 279,350 2,096,776 7.5059 7.590 7.570 7.590 7.310 7.655 279,350 7.5059 3.83%
2021-01-04 0 7.310 7.205 7.320 7.130 7.320 227,450 1,651,038 7.2589 7.310 7.205 7.320 7.130 7.320 227,450 7.2589 2.74%
2020-12-31 0 7.115 7.070 7.180 7.100 7.160 6,300 44,981 7.1398 7.115 7.070 7.180 7.100 7.160 6,300 7.1398 1.50%
2020-12-30 0 7.010 7.000 7.060 6.820 7.030 39,450 275,650 6.9873 7.010 7.000 7.060 6.820 7.030 39,450 6.9873 2.49%
2020-12-29 0 6.840 - 6.850 6.770 6.940 148,150 1,007,446 6.8002 6.840 - 6.850 6.770 6.940 148,150 6.8002 1.71%
2020-12-28 0 6.725 6.725 6.740 6.680 6.910 257,300 1,739,551 6.7608 6.725 6.725 6.740 6.680 6.910 257,300 6.7608 -2.61%
2020-12-24 0 6.905 6.875 6.910 6.885 7.000 51,500 357,435 6.9405 6.905 6.875 6.910 6.885 7.000 51,500 6.9405 -0.65%
2020-12-23 0 6.950 6.950 6.970 6.735 6.960 260,950 1,785,656 6.8429 6.950 6.950 6.970 6.735 6.960 260,950 6.8429 3.27%
2020-12-22 0 6.730 6.720 6.815 6.725 6.950 251,900 1,715,043 6.8084 6.730 6.720 6.815 6.725 6.950 251,900 6.8084 -2.82%
2020-12-21 0 6.925 6.915 6.920 6.755 6.980 231,800 1,606,203 6.9293 6.925 6.915 6.920 6.755 6.980 231,800 6.9293 1.47%
2020-12-18 0 6.825 6.800 6.825 6.785 6.945 260,200 1,782,719 6.8513 6.825 6.800 6.825 6.785 6.945 260,200 6.8513 -1.09%
2020-12-17 0 6.900 6.900 7.200 6.680 6.900 402,850 2,730,100 6.7770 6.900 6.900 7.200 6.680 6.900 402,850 6.7770 1.62%
2020-12-16 0 6.790 6.790 6.795 6.750 6.850 221,700 1,501,488 6.7726 6.790 6.790 6.795 6.750 6.850 221,700 6.7726 -1.09%
2020-12-15 0 6.865 6.865 6.950 6.820 6.975 104,850 722,187 6.8878 6.865 6.865 6.950 6.820 6.975 104,850 6.8878 -1.58%
2020-12-14 0 6.975 6.900 6.975 6.860 6.975 83,500 576,436 6.9034 6.975 6.900 6.975 6.860 6.975 83,500 6.9034 1.23%
2020-12-11 0 6.890 6.860 6.900 6.825 6.975 131,650 905,437 6.8776 6.890 6.860 6.900 6.825 6.975 131,650 6.8776 -1.22%
2020-12-10 0 6.975 6.945 7.000 6.930 7.010 89,750 626,757 6.9834 6.975 6.945 7.000 6.930 7.010 89,750 6.9834 0.43%
2020-12-09 0 6.945 6.940 7.010 6.950 7.085 165,832 1,167,167 7.0382 6.945 6.940 7.010 6.950 7.085 165,832 7.0382 -2.18%
2020-12-08 0 7.100 - 7.115 7.095 7.150 67,850 482,858 7.1166 7.100 - 7.115 7.095 7.150 67,850 7.1166 -0.28%
2020-12-07 0 7.120 7.145 7.185 7.115 7.300 184,850 1,333,160 7.2121 7.120 7.145 7.185 7.115 7.300 184,850 7.2121 0.21%
2020-12-04 0 7.105 7.105 7.120 6.950 7.105 308,050 2,158,349 7.0065 7.105 7.105 7.120 6.950 7.105 308,050 7.0065 0.64%
2020-12-03 0 7.060 7.000 7.095 7.060 7.150 107,950 767,473 7.1095 7.060 7.000 7.095 7.060 7.150 107,950 7.1095 -0.70%
2020-12-02 0 7.110 7.100 7.400 7.015 7.110 237,600 1,681,429 7.0767 7.110 7.100 7.400 7.015 7.110 237,600 7.0767 2.16%
2020-12-01 0 6.960 6.950 7.400 6.885 6.980 101,600 703,221 6.9215 6.960 6.950 7.400 6.885 6.980 101,600 6.9215 1.24%
2020-11-30 0 6.875 6.850 6.920 6.755 6.900 63,400 434,797 6.8580 6.875 6.850 6.920 6.755 6.900 63,400 6.8580 0.66%
2020-11-27 0 6.830 6.740 7.400 6.765 6.840 47,100 320,351 6.8015 6.830 6.740 7.400 6.765 6.840 47,100 6.8015 0.37%
2020-11-26 0 6.805 6.780 6.855 6.780 6.890 94,050 642,670 6.8333 6.805 6.780 6.855 6.780 6.890 94,050 6.8333 -0.51%
2020-11-25 0 6.840 6.810 6.930 6.830 7.020 112,100 776,642 6.9281 6.840 6.810 6.930 6.830 7.020 112,100 6.9281 -1.30%
2020-11-24 0 6.930 6.915 7.000 6.865 6.975 89,200 618,540 6.9343 6.930 6.915 7.000 6.865 6.975 89,200 6.9343 1.61%
2020-11-23 0 6.820 6.800 6.820 6.800 6.885 108,500 741,569 6.8347 6.820 6.800 6.820 6.800 6.885 108,500 6.8347 -0.29%
2020-11-20 0 6.840 6.805 7.400 6.800 6.900 70,700 484,049 6.8465 6.840 6.805 7.400 6.800 6.900 70,700 6.8465 -0.80%
2020-11-19 0 6.895 6.800 6.865 6.845 6.950 160,200 1,105,861 6.9030 6.895 6.800 6.865 6.845 6.950 160,200 6.9030 -0.22%
2020-11-18 0 6.910 6.910 7.400 6.755 6.940 133,250 915,001 6.8668 6.910 6.910 7.400 6.755 6.940 133,250 6.8668 1.32%
2020-11-17 0 6.820 6.795 7.400 6.600 6.820 142,350 951,085 6.6813 6.820 6.795 7.400 6.600 6.820 142,350 6.6813 0.15%
2020-11-16 0 6.810 6.785 7.400 6.745 6.835 110,050 746,901 6.7869 6.810 6.785 7.400 6.745 6.835 110,050 6.7869 0.15%
2020-11-13 0 6.800 6.780 6.800 6.695 6.845 77,350 526,403 6.8055 6.800 6.780 6.800 6.695 6.845 77,350 6.8055 0.15%
2020-11-12 0 6.790 6.770 6.790 6.720 6.810 107,550 727,603 6.7653 6.790 6.770 6.790 6.720 6.810 107,550 6.7653 0.59%
2020-11-11 0 6.750 6.735 6.755 6.750 7.065 170,600 1,167,915 6.8459 6.750 6.735 6.755 6.750 7.065 170,600 6.8459 -5.00%
2020-11-10 0 7.105 7.060 7.180 7.020 7.185 208,000 1,475,467 7.0936 7.105 7.060 7.180 7.020 7.185 208,000 7.0936 -1.32%
2020-11-09 0 7.200 7.200 7.215 7.065 7.270 851,200 6,134,054 7.2064 7.200 7.200 7.215 7.065 7.270 851,200 7.2064 3.75%
2020-11-06 0 6.940 6.910 6.930 6.700 6.975 349,650 2,383,240 6.8161 6.940 6.910 6.930 6.700 6.975 349,650 6.8161 1.98%
2020-11-05 0 6.805 6.780 6.840 6.600 6.865 353,750 2,364,701 6.6847 6.805 6.780 6.840 6.600 6.865 353,750 6.6847 6.91%
2020-11-04 0 6.365 6.365 6.800 6.360 6.705 190,700 1,240,520 6.5051 6.365 6.365 6.800 6.360 6.705 190,700 6.5051 -5.14%
2020-11-03 0 6.710 6.700 6.710 6.560 6.805 414,350 2,765,555 6.6744 6.710 6.700 6.710 6.560 6.805 414,350 6.6744 3.15%
2020-11-02 0 6.505 6.450 - 6.265 6.515 152,750 974,327 6.3786 6.505 6.450 - 6.265 6.515 152,750 6.3786 2.85%
2020-10-30 0 6.325 6.260 6.480 6.300 6.540 227,050 1,454,029 6.4040 6.325 6.260 6.480 6.300 6.540 227,050 6.4040 1.04%
2020-10-29 0 6.260 6.260 - 6.175 6.300 64,300 401,607 6.2458 6.260 6.260 - 6.175 6.300 64,300 6.2458 -0.32%
2020-10-28 0 6.280 6.265 - 6.120 6.295 92,500 576,563 6.2331 6.280 6.265 - 6.120 6.295 92,500 6.2331 -0.48%
2020-10-27 0 6.310 6.315 6.500 6.210 6.420 78,700 492,021 6.2519 6.310 6.315 6.500 6.210 6.420 78,700 6.2519 -1.71%
2020-10-23 0 6.420 6.420 - 6.350 6.440 71,600 457,918 6.3955 6.420 6.420 - 6.350 6.440 71,600 6.3955 0.47%
2020-10-22 0 6.390 6.350 - 6.250 6.395 126,200 801,499 6.3510 6.390 6.350 - 6.250 6.395 126,200 6.3510 1.11%
2020-10-21 0 6.320 6.300 6.340 6.310 6.450 98,500 625,538 6.3506 6.320 6.300 6.340 6.310 6.450 98,500 6.3506 -2.47%
2020-10-20 0 6.480 6.450 - 6.365 6.480 127,650 820,660 6.4290 6.480 6.450 - 6.365 6.480 127,650 6.4290 0.78%
2020-10-19 0 6.430 6.425 6.600 6.430 6.530 37,450 242,751 6.4820 6.430 6.425 6.600 6.430 6.530 37,450 6.4820 -1.46%
2020-10-16 0 6.525 6.450 6.580 6.500 6.590 52,500 343,794 6.5485 6.525 6.450 6.580 6.500 6.590 52,500 6.5485 0.23%
2020-10-15 0 6.510 6.500 6.510 6.510 6.650 119,350 790,439 6.6229 6.510 6.500 6.510 6.510 6.650 119,350 6.6229 -1.06%
2020-10-14 0 6.580 6.550 6.680 6.570 6.670 114,950 759,910 6.6108 6.580 6.550 6.680 6.570 6.670 114,950 6.6108 -2.08%
2020-10-12 0 6.720 6.710 6.720 6.400 6.730 225,000 1,487,052 6.6091 6.720 6.710 6.720 6.400 6.730 225,000 6.6091 6.67%
2020-10-09 0 6.300 6.300 - 6.300 6.330 16,900 106,928 6.3271 6.300 6.300 - 6.300 6.330 16,900 6.3271 1.12%
2020-10-08 0 6.230 6.190 6.230 6.180 6.240 43,000 267,646 6.2243 6.230 6.190 6.230 6.180 6.240 43,000 6.2243 0.32%
2020-10-07 0 6.210 6.210 6.230 6.150 6.230 47,000 291,699 6.2064 6.210 6.210 6.230 6.150 6.230 47,000 6.2064 0.32%
2020-10-06 0 6.190 6.190 6.200 6.130 6.230 81,150 502,283 6.1896 6.190 6.190 6.200 6.130 6.230 81,150 6.1896 7.56%
2020-10-05 0 5.755 5.755 6.130 5.755 6.180 74,600 454,833 6.0970 5.755 5.755 6.130 5.755 6.180 74,600 6.0970 -5.66%
2020-09-30 0 6.100 6.080 6.200 6.100 6.130 150 918 6.1200 6.100 6.080 6.200 6.100 6.130 150 6.1200 0.41%
2020-09-29 0 6.075 6.030 6.105 6.060 6.160 83,200 507,589 6.1008 6.075 6.030 6.105 6.060 6.160 83,200 6.1008 1.59%
2020-09-28 0 5.980 5.980 6.030 5.950 6.160 122,550 739,150 6.0314 5.980 5.980 6.030 5.950 6.160 122,550 6.0314 -4.32%
2020-09-25 0 6.250 6.220 6.250 6.210 6.315 67,800 423,312 6.2435 6.250 6.220 6.250 6.210 6.315 67,800 6.2435 -1.03%
2020-09-24 0 6.315 6.310 6.315 6.300 6.400 50,500 320,997 6.3564 6.315 6.310 6.315 6.300 6.400 50,500 6.3564 -3.44%
2020-09-23 0 6.540 6.530 - 6.300 6.580 129,600 832,740 6.4255 6.540 6.530 - 6.300 6.580 129,600 6.4255 2.83%
2020-09-22 0 6.360 6.350 6.360 6.340 6.440 55,200 353,171 6.3980 6.360 6.350 6.360 6.340 6.440 55,200 6.3980 -2.15%
2020-09-21 0 6.500 6.400 6.500 6.500 6.650 77,850 513,500 6.5960 6.500 6.400 6.500 6.500 6.650 77,850 6.5960 0.15%
2020-09-18 0 6.490 6.460 - 6.390 6.520 78,400 507,229 6.4698 6.490 6.460 - 6.390 6.520 78,400 6.4698 0.78%
2020-09-17 0 6.440 6.400 - 6.260 6.480 109,650 695,702 6.3448 6.440 6.400 - 6.260 6.480 109,650 6.3448 1.58%
2020-09-16 0 6.340 6.320 6.350 6.330 6.450 127,100 812,157 6.3899 6.340 6.320 6.350 6.330 6.450 127,100 6.3899 0.16%
2020-09-15 0 6.330 6.330 6.360 6.210 6.410 120,900 762,740 6.3089 6.330 6.330 6.360 6.210 6.410 120,900 6.3089 0.96%
2020-09-14 0 6.270 6.250 - 6.190 6.320 119,300 744,052 6.2368 6.270 6.250 - 6.190 6.320 119,300 6.2368 1.79%
2020-09-11 0 6.160 6.140 - 5.900 6.160 75,700 459,405 6.0688 6.160 6.140 - 5.900 6.160 75,700 6.0688 4.05%
2020-09-10 0 5.920 5.900 5.990 5.910 6.060 125,400 752,321 5.9994 5.920 5.900 5.990 5.910 6.060 125,400 5.9994 0.17%
2020-09-09 0 5.910 5.910 5.920 5.900 6.080 149,300 891,534 5.9714 5.910 5.910 5.920 5.900 6.080 149,300 5.9714 -4.98%
2020-09-08 0 6.220 6.200 6.250 6.130 6.280 192,700 1,192,891 6.1904 6.220 6.200 6.250 6.130 6.280 192,700 6.1904 -0.16%
2020-09-07 0 6.230 6.100 6.245 6.190 6.630 204,150 1,302,746 6.3813 6.230 6.100 6.245 6.190 6.630 204,150 6.3813 -7.29%
2020-09-04 0 6.720 6.680 6.740 6.600 6.760 65,450 438,229 6.6956 6.720 6.680 6.740 6.600 6.760 65,450 6.6956 0.30%
2020-09-03 0 6.700 6.690 - 6.580 6.720 217,350 1,440,937 6.6296 6.700 6.690 - 6.580 6.720 217,350 6.6296 0.00%
2020-09-02 0 6.700 6.690 6.800 6.630 6.750 148,900 995,904 6.6884 6.700 6.690 6.800 6.630 6.750 148,900 6.6884 -0.74%
2020-09-01 0 6.750 6.720 6.750 6.660 6.760 227,400 1,527,560 6.7175 6.750 6.720 6.750 6.660 6.760 227,400 6.7175 1.12%
2020-08-31 0 6.675 6.670 6.675 6.680 6.880 608,750 4,164,057 6.8403 6.675 6.670 6.675 6.680 6.880 608,750 6.8403 -1.26%
2020-08-28 0 6.760 6.720 6.770 6.640 6.840 272,450 1,837,322 6.7437 6.760 6.720 6.770 6.640 6.840 272,450 6.7437 -4.11%
2020-08-27 0 7.050 6.680 7.050 6.430 7.050 239,250 1,591,239 6.6509 7.050 6.680 7.050 6.430 7.050 239,250 6.6509 8.88%
2020-08-26 0 6.475 6.460 6.475 6.440 6.765 270,950 1,774,198 6.5481 6.475 6.460 6.475 6.440 6.765 270,950 6.5481 -4.29%
2020-08-25 0 6.765 6.760 6.770 6.740 6.860 483,150 3,282,425 6.7938 6.765 6.760 6.770 6.740 6.860 483,150 6.7938 -0.22%
2020-08-24 0 6.780 6.770 - 6.630 6.820 276,650 1,870,602 6.7616 6.780 6.770 - 6.630 6.820 276,650 6.7616 0.44%
2020-08-21 0 6.750 6.740 6.900 6.730 6.890 351,100 2,389,096 6.8046 6.750 6.740 6.900 6.730 6.890 351,100 6.8046 -1.03%
2020-08-20 0 6.820 6.780 7.000 6.755 6.920 295,300 2,012,957 6.8167 6.820 6.780 7.000 6.755 6.920 295,300 6.8167 -1.45%
2020-08-19 0 6.920 6.920 6.945 6.900 7.030 386,200 2,686,947 6.9574 6.920 6.920 6.945 6.900 7.030 386,200 6.9574 -2.12%
2020-08-18 0 7.070 7.050 7.270 7.000 7.130 349,950 2,474,119 7.0699 7.070 7.050 7.270 7.000 7.130 349,950 7.0699 1.73%
2020-08-17 0 6.950 6.930 - 6.890 6.990 52,600 365,579 6.9502 6.950 6.930 - 6.890 6.990 52,600 6.9502 1.31%
2020-08-14 0 6.860 6.840 6.870 6.800 6.960 347,150 2,389,360 6.8828 6.860 6.840 6.870 6.800 6.960 347,150 6.8828 -0.29%
2020-08-13 0 6.880 6.830 - 6.820 6.970 630,000 4,342,626 6.8931 6.880 6.830 - 6.820 6.970 630,000 6.8931 0.73%
2020-08-12 0 6.830 6.800 6.830 6.610 6.865 585,800 3,937,770 6.7220 6.830 6.800 6.830 6.610 6.865 585,800 6.7220 -0.51%
2020-08-11 0 6.865 6.860 6.865 6.820 7.150 916,600 6,485,332 7.0754 6.865 6.860 6.865 6.820 7.150 916,600 7.0754 -3.51%
2020-08-10 0 7.115 7.115 7.220 6.960 7.520 1,031,200 7,297,123 7.0763 7.115 7.115 7.220 6.960 7.520 1,031,200 7.0763 -1.73%
2020-08-07 0 7.240 7.310 7.520 7.055 7.700 3,936,400 28,622,559 7.2713 7.240 7.310 7.520 7.055 7.700 3,936,400 7.2713

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top