ChinaAMC Hang Seng TECH Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09088  2020-09-03    
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 0.898 - - - - 0 0 - 0.898 - - - - 0 - -1.32%
2025-12-30 0 0.910 - - 0.903 0.912 10,400 9,394 0.9033 0.910 - - 0.903 0.912 10,400 0.9033 1.56%
2025-12-29 0 0.896 - - 0.896 0.914 41,800 38,198 0.9138 0.896 - - 0.896 0.914 41,800 0.9138 -0.11%
2025-12-24 0 0.897 - - - - 0 0 - 0.897 - - - - 0 - 0.00%
2025-12-23 0 0.897 - - - - 0 0 - 0.897 - - - - 0 - -0.44%
2025-12-22 0 0.901 - - - - 0 0 - 0.901 - - - - 0 - 0.90%
2025-12-19 0 0.893 - - - - 0 0 - 0.893 - - - - 0 - 0.79%
2025-12-18 0 0.886 - - - - 0 0 - 0.886 - - - - 0 - -0.67%
2025-12-17 0 0.892 - - - - 0 0 - 0.892 - - - - 0 - 0.79%
2025-12-16 0 0.885 0.880 0.885 - - 0 0 - 0.885 0.880 0.885 - - 0 - -1.78%
2025-12-15 0 0.901 - - - - 0 0 - 0.901 - - - - 0 - -2.17%
2025-12-12 0 0.921 - - - - 0 0 - 0.921 - - - - 0 - 1.43%
2025-12-11 0 0.908 - - - - 0 0 - 0.908 - - - - 0 - -0.33%
2025-12-10 0 0.911 - - - - 0 0 - 0.911 - - - - 0 - 0.11%
2025-12-09 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - -1.73%
2025-12-08 0 0.926 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2025-12-05 0 0.926 - - - - 0 0 - 0.926 - - - - 0 - 0.98%
2025-12-04 0 0.917 - - - - 0 0 - 0.917 - - - - 0 - 1.21%
2025-12-03 0 0.906 - - - - 0 0 - 0.906 - - - - 0 - -1.63%
2025-12-02 0 0.921 - - - - 0 0 - 0.921 - - - - 0 - -0.11%
2025-12-01 0 0.922 - - 0.922 0.922 200 184 0.9200 0.922 - - 0.922 0.922 200 0.9200 0.44%
2025-11-28 0 0.918 - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2025-11-27 0 0.918 - - 0.922 0.923 10,800 9,964 0.9226 0.918 - - 0.922 0.923 10,800 0.9226 -0.11%
2025-11-26 0 0.919 - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2025-11-25 0 0.919 - - 0.916 0.926 137,800 126,897 0.9209 0.919 - - 0.916 0.926 137,800 0.9209 1.55%
2025-11-24 0 0.905 - - - - 0 0 - 0.905 - - - - 0 - 2.84%
2025-11-21 0 0.880 - - 0.880 0.880 8,600 7,568 0.8800 0.880 - - 0.880 0.880 8,600 0.8800 -3.40%
2025-11-20 0 0.911 - - 0.907 0.909 141,600 128,581 0.9081 0.911 - - 0.907 0.909 141,600 0.9081 -0.87%
2025-11-19 0 0.919 - - - - 0 0 - 0.919 - - - - 0 - -0.54%
2025-11-18 0 0.924 - - - - 0 0 - 0.924 - - - - 0 - -2.12%
2025-11-17 0 0.944 - - - - 0 0 - 0.944 - - - - 0 - -1.26%
2025-11-14 0 0.956 - - 0.959 0.959 20,000 19,180 0.9590 0.956 - - 0.959 0.959 20,000 0.9590 -2.35%
2025-11-13 0 0.979 - - 0.968 0.968 20,000 19,360 0.9680 0.979 - - 0.968 0.968 20,000 0.9680 0.82%
2025-11-12 0 0.971 - - - - 0 0 - 0.971 - - - - 0 - 0.21%
2025-11-11 0 0.969 - - - - 0 0 - 0.969 - - - - 0 - 0.21%
2025-11-10 0 0.967 - - - - 0 0 - 0.967 - - - - 0 - 0.94%
2025-11-07 0 0.958 - - - - 0 0 - 0.958 - - - - 0 - -1.44%
2025-11-06 0 0.972 0.972 0.975 - - 0 0 - 0.972 0.972 0.975 - - 0 - 2.53%
2025-11-05 0 0.948 - - - - 0 0 - 0.948 - - - - 0 - -0.94%
2025-11-04 0 0.957 - - - - 0 0 - 0.957 - - - - 0 - -1.64%
2025-11-03 0 0.973 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
2025-10-31 0 0.973 - - - - 0 0 - 0.973 - - - - 0 - -2.11%
2025-10-30 0 0.994 - - 0.994 1.004 107,000 106,978 0.9998 0.994 - - 0.994 1.004 107,000 0.9998 -0.60%
2025-10-28 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - -0.99%
2025-10-27 0 1.010 - - - - 0 0 - 1.010 - - - - 0 - 1.81%
2025-10-24 0 0.992 - - - - 0 0 - 0.992 - - - - 0 - 1.95%
2025-10-23 0 0.973 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
2025-10-22 0 0.973 - - - - 0 0 - 0.973 - - - - 0 - -1.22%
2025-10-21 0 0.985 - - - - 0 0 - 0.985 - - - - 0 - 1.44%
2025-10-20 0 0.971 - - - - 0 0 - 0.971 - - - - 0 - 2.86%
2025-10-17 0 0.944 - - - - 0 0 - 0.944 - - - - 0 - -4.26%
2025-10-16 0 0.986 - - 0.992 0.998 20,200 20,039 0.9920 0.986 - - 0.992 0.998 20,200 0.9920 -0.70%
2025-10-15 0 0.993 0.992 - 0.980 0.980 400 392 0.9800 0.993 0.992 - 0.980 0.980 400 0.9800 2.69%
2025-10-14 0 0.967 - - 0.967 0.967 46,600 45,062 0.9670 0.967 - - 0.967 0.967 46,600 0.9670 -3.69%
2025-10-13 0 1.004 - - - - 0 0 - 1.004 - - - - 0 - -2.14%
2025-10-10 0 1.026 - 1.030 1.034 1.040 1,600 1,658 1.0363 1.026 - 1.030 1.034 1.040 1,600 1.0363 -3.21%
2025-10-09 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - -0.75%
2025-10-08 0 1.068 - - - - 0 0 - 1.068 - - - - 0 - -0.19%
2025-10-06 0 1.070 - - 1.070 1.070 43,000 46,010 1.0700 1.070 - - 1.070 1.070 43,000 1.0700 -1.47%
2025-10-03 0 1.086 - - - - 0 0 - 1.086 - - - - 0 - -1.09%
2025-10-02 0 1.098 - - 1.098 1.098 135,200 148,449 1.0980 1.098 - - 1.098 1.098 135,200 1.0980 3.58%
2025-09-30 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 2.32%
2025-09-29 0 1.036 - - - - 0 0 - 1.036 - - - - 0 - 2.17%
2025-09-26 0 1.014 - - - - 0 0 - 1.014 - - - - 0 - -2.69%
2025-09-25 0 1.042 - - 1.040 1.040 200 208 1.0400 1.042 - - 1.040 1.040 200 1.0400 0.58%
2025-09-24 0 1.036 - - - - 0 0 - 1.036 - - - - 0 - 2.57%
2025-09-23 0 1.010 - - 1.006 1.006 50,000 50,300 1.0060 1.010 - - 1.006 1.006 50,000 1.0060 -1.56%
2025-09-22 0 1.026 - - - - 0 0 - 1.026 - - - - 0 - -0.19%
2025-09-19 0 1.028 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
2025-09-18 0 1.028 - - - - 0 0 - 1.028 - - - - 0 - -0.77%
2025-09-17 0 1.036 1.030 - - - 0 0 - 1.036 1.030 - - - 0 - 4.23%
2025-09-16 0 0.994 - - - - 0 0 - 0.994 - - - - 0 - 0.40%
2025-09-15 0 0.990 - - 0.985 0.985 200 197 0.9850 0.990 - - 0.985 0.985 200 0.9850 0.92%
2025-09-12 0 0.981 - - 0.987 0.987 57,800 57,048 0.9870 0.981 - - 0.987 0.987 57,800 0.9870 1.66%
2025-09-11 0 0.965 - - - - 0 0 - 0.965 - - - - 0 - 0.00%
2025-09-10 0 0.965 - - - - 0 0 - 0.965 - - - - 0 - 1.69%
2025-09-09 0 0.949 - - - - 0 0 - 0.949 - - - - 0 - 1.39%
2025-09-08 0 0.936 - - - - 0 0 - 0.936 - - - - 0 - 0.97%
2025-09-05 0 0.927 - - - - 0 0 - 0.927 - - - - 0 - 1.53%
2025-09-04 0 0.913 - - - - 0 0 - 0.913 - - - - 0 - -1.62%
2025-09-03 0 0.928 - - - - 0 0 - 0.928 - - - - 0 - -0.96%
2025-09-02 0 0.937 - - - - 0 0 - 0.937 - - - - 0 - -0.95%
2025-09-01 0 0.946 - - - - 0 0 - 0.946 - - - - 0 - 2.05%
2025-08-29 0 0.927 - - - - 0 0 - 0.927 - - - - 0 - 0.65%
2025-08-28 0 0.921 - - 0.921 0.921 132,800 122,308 0.9210 0.921 - - 0.921 0.921 132,800 0.9210 -1.29%
2025-08-27 0 0.933 - - 0.950 0.955 48,000 45,602 0.9500 0.933 - - 0.950 0.955 48,000 0.9500 -1.37%
2025-08-26 0 0.946 - - - - 0 0 - 0.946 - - - - 0 - -0.11%
2025-08-25 0 0.947 - - 0.937 0.937 36,000 33,732 0.9370 0.947 - - 0.937 0.937 36,000 0.9370 3.27%
2025-08-22 0 0.917 - - 0.911 0.913 2,200 2,006 0.9118 0.917 - - 0.911 0.913 2,200 0.9118 2.12%
2025-08-21 0 0.898 - - - - 0 0 - 0.898 - - - - 0 - -0.77%
2025-08-20 0 0.905 - - - - 0 0 - 0.905 - - - - 0 - -0.22%
2025-08-19 0 0.907 - - - - 0 0 - 0.907 - - - - 0 - -0.22%
2025-08-18 0 0.909 - - 0.907 0.907 50,200 45,531 0.9070 0.909 - - 0.907 0.907 50,200 0.9070 0.44%
2025-08-15 0 0.905 - - - - 0 0 - 0.905 - - - - 0 - -0.11%
2025-08-14 0 0.906 - - 0.911 0.911 1,400 1,275 0.9107 0.906 - - 0.911 0.911 1,400 0.9107 -0.55%
2025-08-13 0 0.911 - - - - 0 0 - 0.911 - - - - 0 - 3.05%
2025-08-12 0 0.884 - - - - 0 0 - 0.884 - - - - 0 - -0.11%
2025-08-11 0 0.885 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2025-08-08 0 0.885 - - 0.890 0.890 1,200 1,068 0.8900 0.885 - - 0.890 0.890 1,200 0.8900 -1.34%
2025-08-07 0 0.897 - - - - 0 0 - 0.897 - - - - 0 - 0.11%
2025-08-06 0 0.896 - - - - 0 0 - 0.896 - - - - 0 - 0.45%
2025-08-05 0 0.892 - - 0.892 0.892 56,800 50,665 0.8920 0.892 - - 0.892 0.892 56,800 0.8920 0.56%
2025-08-04 0 0.887 - - 0.873 0.887 167,400 148,240 0.8855 0.887 - - 0.873 0.887 167,400 0.8855 1.03%
2025-08-01 0 0.878 - - 0.880 0.886 87,000 76,776 0.8825 0.878 - - 0.880 0.886 87,000 0.8825 -1.01%
2025-07-31 0 0.887 - - - - 0 0 - 0.887 - - - - 0 - -0.56%
2025-07-30 0 0.892 - - 0.899 0.899 33,200 29,846 0.8990 0.892 - - 0.899 0.899 33,200 0.8990 -2.62%
2025-07-29 0 0.916 - - - - 0 0 - 0.916 - - - - 0 - -0.11%
2025-07-28 0 0.917 - - 0.917 0.926 54,400 50,127 0.9215 0.917 - - 0.917 0.926 54,400 0.9215 -0.43%
2025-07-25 0 0.921 - - - - 0 0 - 0.921 - - - - 0 - -0.86%
2025-07-24 0 0.929 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2025-07-23 0 0.929 - - - - 0 0 - 0.929 - - - - 0 - 2.43%
2025-07-22 0 0.907 - - - - 0 0 - 0.907 - - - - 0 - 0.33%
2025-07-21 0 0.904 - - - - 0 0 - 0.904 - - - - 0 - 0.78%
2025-07-18 0 0.897 - - - - 0 0 - 0.897 - - - - 0 - 1.70%
2025-07-17 0 0.882 - - - - 0 0 - 0.882 - - - - 0 - 0.57%
2025-07-16 0 0.877 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
2025-07-15 0 0.877 - - - - 0 0 - 0.877 - - - - 0 - 2.45%
2025-07-14 0 0.856 - - 0.851 0.851 400 340 0.8500 0.856 - - 0.851 0.851 400 0.8500 0.35%
2025-07-11 0 0.853 - - 0.862 0.862 105,400 90,854 0.8620 0.853 - - 0.862 0.862 105,400 0.8620 0.59%
2025-07-10 0 0.848 - - 0.845 0.850 40,000 33,880 0.8470 0.848 - - 0.845 0.850 40,000 0.8470 -0.24%
2025-07-09 0 0.850 - 0.851 - - 0 0 - 0.850 - 0.851 - - 0 - -1.51%
2025-07-08 0 0.863 - - - - 0 0 - 0.863 - - - - 0 - 1.89%
2025-07-07 0 0.847 - - - - 0 0 - 0.847 - - - - 0 - 0.00%
2025-07-04 0 0.847 - - - - 0 0 - 0.847 - - - - 0 - -0.24%
2025-07-03 0 0.849 - - - - 0 0 - 0.849 - - - - 0 - -0.70%
2025-07-02 0 0.855 - - - - 0 0 - 0.855 - - - - 0 - -0.81%
2025-06-30 0 0.862 0.858 - 0.864 0.864 200 172 0.8600 0.862 0.858 - 0.864 0.864 200 0.8600 -0.46%
2025-06-27 0 0.866 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2025-06-26 0 0.866 - - 0.866 0.870 97,200 84,176 0.8660 0.866 - - 0.866 0.870 97,200 0.8660 -0.46%
2025-06-25 0 0.870 - - 0.870 0.873 94,000 81,879 0.8711 0.870 - - 0.870 0.873 94,000 0.8711 1.28%
2025-06-24 0 0.859 - - 0.851 0.859 42,200 35,914 0.8510 0.859 - - 0.851 0.859 42,200 0.8510 2.38%
2025-06-23 0 0.839 - - 0.830 0.830 200 166 0.8300 0.839 - - 0.830 0.830 200 0.8300 1.08%
2025-06-20 0 0.830 - - 0.830 0.830 21,200 17,596 0.8300 0.830 - - 0.830 0.830 21,200 0.8300 0.61%
2025-06-19 0 0.825 - - - - 0 0 - 0.825 - - - - 0 - -2.48%
2025-06-18 0 0.846 - - - - 0 0 - 0.846 - - - - 0 - -1.51%
2025-06-17 0 0.859 - - - - 0 0 - 0.859 - - - - 0 - -0.12%
2025-06-16 0 0.860 - - - - 0 0 - 0.860 - - - - 0 - 1.42%
2025-06-13 0 0.848 - - 0.858 0.858 26,800 22,994 0.8580 0.848 - - 0.858 0.858 26,800 0.8580 -1.97%
2025-06-12 0 0.865 - - 0.869 0.877 263,600 230,188 0.8732 0.865 - - 0.869 0.877 263,600 0.8732 -1.48%
2025-06-11 0 0.878 - - - - 0 0 - 0.878 - - - - 0 - 0.46%
2025-06-10 0 0.874 - - - - 0 0 - 0.874 - - - - 0 - -0.46%
2025-06-09 0 0.878 - - - - 0 0 - 0.878 - - - - 0 - 2.93%
2025-06-06 0 0.853 - - - - 0 0 - 0.853 - - - - 0 - -0.70%
2025-06-05 0 0.859 - - 0.855 0.855 10,000 8,550 0.8550 0.859 - - 0.855 0.855 10,000 0.8550 1.90%
2025-06-04 0 0.843 - - - - 0 0 - 0.843 - - - - 0 - 0.48%
2025-06-03 0 0.839 - - - - 0 0 - 0.839 - - - - 0 - 0.96%
2025-06-02 0 0.831 - - - - 0 0 - 0.831 - - - - 0 - -0.72%
2025-05-30 0 0.837 - - - - 0 0 - 0.837 - - - - 0 - -2.45%
2025-05-29 0 0.858 - - - - 0 0 - 0.858 - - - - 0 - 2.63%
2025-05-28 0 0.836 - - 0.836 0.836 47,200 39,459 0.8360 0.836 - - 0.836 0.836 47,200 0.8360 -0.36%
2025-05-27 0 0.839 - - 0.835 0.836 117,000 97,757 0.8355 0.839 - - 0.835 0.836 117,000 0.8355 0.36%
2025-05-26 0 0.836 - - - - 0 0 - 0.836 - - - - 0 - -1.65%
2025-05-23 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - -0.23%
2025-05-22 0 0.852 - - 0.854 0.854 43,200 36,892 0.8540 0.852 - - 0.854 0.854 43,200 0.8540 -1.50%
2025-05-21 0 0.865 - - 0.865 0.869 40,000 34,680 0.8670 0.865 - - 0.865 0.869 40,000 0.8670 0.46%
2025-05-20 0 0.861 - - - - 0 0 - 0.861 - - - - 0 - 0.82%
2025-05-19 0 0.854 - - - - 0 0 - 0.854 - - - - 0 - -0.47%
2025-05-16 0 0.858 - - 0.853 0.853 24,600 20,983 0.8530 0.858 - - 0.853 0.853 24,600 0.8530 -0.35%
2025-05-15 0 0.861 - - 0.868 0.868 800 694 0.8675 0.861 - - 0.868 0.868 800 0.8675 -1.37%
2025-05-14 0 0.873 - - - - 0 0 - 0.873 - - - - 0 - 1.63%
2025-05-13 0 0.859 - - 0.886 0.886 800 708 0.8850 0.859 - - 0.886 0.886 800 0.8850 -3.05%
2025-05-12 0 0.886 - - 0.857 0.873 45,200 39,427 0.8723 0.886 - - 0.857 0.873 45,200 0.8723 4.73%
2025-05-09 0 0.846 - - - - 0 0 - 0.846 - - - - 0 - -0.70%
2025-05-08 0 0.852 - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2025-05-07 0 0.852 - - 0.855 0.855 200 171 0.8550 0.852 - - 0.855 0.855 200 0.8550 -0.47%
2025-05-06 0 0.856 - - 0.853 0.853 36,600 31,219 0.8530 0.856 - - 0.853 0.853 36,600 0.8530 -0.23%
2025-05-02 0 0.858 - - - - 0 0 - 0.858 - - - - 0 - 3.25%
2025-04-30 0 0.831 - - - - 0 0 - 0.831 - - - - 0 - 1.09%
2025-04-29 0 0.822 - - 0.822 0.825 109,200 89,926 0.8235 0.822 - - 0.822 0.825 109,200 0.8235 0.86%
2025-04-28 0 0.815 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
2025-04-25 0 0.815 - - 0.821 0.821 41,600 34,153 0.8210 0.815 - - 0.821 0.821 41,600 0.8210 0.12%
2025-04-24 0 0.814 - - - - 0 0 - 0.814 - - - - 0 - -1.33%
2025-04-23 0 0.825 - - 0.820 0.820 43,800 35,916 0.8200 0.825 - - 0.820 0.820 43,800 0.8200 3.12%
2025-04-22 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.50%
2025-04-17 0 0.796 - - 0.795 0.795 56,000 44,520 0.7950 0.796 - - 0.795 0.795 56,000 0.7950 1.53%
2025-04-16 0 0.784 - - 0.804 0.804 40,600 32,642 0.8040 0.784 - - 0.804 0.804 40,600 0.8040 -3.92%
2025-04-15 0 0.816 - - - - 0 0 - 0.816 - - - - 0 - -0.37%
2025-04-14 0 0.819 - - - - 0 0 - 0.819 - - - - 0 - 1.61%
2025-04-11 0 0.806 - 0.802 0.786 0.810 103,600 82,696 0.7982 0.806 - 0.802 0.786 0.810 103,600 0.7982 2.28%
2025-04-10 0 0.788 - - 0.790 0.806 83,800 67,053 0.8002 0.788 - - 0.790 0.806 83,800 0.8002 2.34%
2025-04-09 0 0.770 - - 0.741 0.776 365,000 274,783 0.7528 0.770 - - 0.741 0.776 365,000 0.7528 3.49%
2025-04-08 0 0.744 0.718 - 0.722 0.758 1,263,400 930,337 0.7364 0.744 0.718 - 0.722 0.758 1,263,400 0.7364 4.20%
2025-04-07 0 0.714 0.715 - 0.714 0.757 47,800 34,857 0.7292 0.714 0.715 - 0.714 0.757 47,800 0.7292 -17.55%
2025-04-03 0 0.866 - - 0.866 0.866 18,000 15,588 0.8660 0.866 - - 0.866 0.866 18,000 0.8660 -1.81%
2025-04-02 0 0.882 0.877 - - - 0 0 - 0.882 0.877 - - - 0 - 0.34%
2025-04-01 0 0.879 0.877 - - - 0 0 - 0.879 0.877 - - - 0 - -0.11%
2025-03-31 0 0.880 - - 0.880 0.880 400 352 0.8800 0.880 - - 0.880 0.880 400 0.8800 -1.79%
2025-03-28 0 0.896 0.888 - 0.905 0.905 10,000 9,050 0.9050 0.896 0.888 - 0.905 0.905 10,000 0.9050 -1.54%
2025-03-27 0 0.910 - - 0.910 0.910 255,800 232,778 0.9100 0.910 - - 0.910 0.910 255,800 0.9100 0.33%
2025-03-26 0 0.907 0.890 - 0.905 0.908 100,800 91,327 0.9060 0.907 0.890 - 0.905 0.908 100,800 0.9060 0.89%
2025-03-25 0 0.899 - - - - 0 0 - 0.899 - - - - 0 - -3.64%
2025-03-24 0 0.933 - - - - 0 0 - 0.933 - - - - 0 - 1.63%
2025-03-21 0 0.918 0.910 - 0.920 0.920 200 184 0.9200 0.918 0.910 - 0.920 0.920 200 0.9200 -3.67%
2025-03-20 0 0.953 - - 0.963 0.963 3,400 3,274 0.9629 0.953 - - 0.963 0.963 3,400 0.9629 -3.44%
2025-03-19 0 0.987 - - 0.992 0.996 50,800 50,495 0.9940 0.987 - - 0.992 0.996 50,800 0.9940 -0.60%
2025-03-18 0 0.993 0.980 - - - 0 0 - 0.993 0.980 - - - 0 - 3.65%
2025-03-17 0 0.958 - - 0.957 0.962 4,600 4,420 0.9609 0.958 - - 0.957 0.962 4,600 0.9609 0.10%
2025-03-14 0 0.957 - - - - 0 0 - 0.957 - - - - 0 - 2.35%
2025-03-13 0 0.935 - - 0.935 0.943 89,600 84,090 0.9385 0.935 - - 0.935 0.943 89,600 0.9385 -1.58%
2025-03-12 0 0.950 0.938 - 0.948 0.995 39,200 37,208 0.9492 0.950 0.938 - 0.948 0.995 39,200 0.9492 -2.36%
2025-03-11 0 0.973 - - - - 0 0 - 0.973 - - - - 0 - 1.14%
2025-03-10 0 0.962 - - 0.965 0.978 4,000 3,880 0.9700 0.962 - - 0.965 0.978 4,000 0.9700 -2.04%
2025-03-07 0 0.982 - 0.998 0.982 1.000 42,000 41,952 0.9989 0.982 - 0.998 0.982 1.000 42,000 0.9989 -0.51%
2025-03-06 0 0.987 - 1.000 0.982 0.986 204,000 200,786 0.9842 0.987 - 1.000 0.982 0.986 204,000 0.9842 5.22%
2025-03-05 0 0.938 - - 0.925 0.938 1,800 1,677 0.9317 0.938 - - 0.925 0.938 1,800 0.9317 3.88%
2025-03-04 0 0.903 - - 0.875 0.904 4,200 3,769 0.8974 0.903 - - 0.875 0.904 4,200 0.8974 0.11%
2025-03-03 0 0.902 - - 0.914 0.924 84,000 77,592 0.9237 0.902 - - 0.914 0.924 84,000 0.9237 -0.33%
2025-02-28 0 0.905 - 0.950 0.915 0.919 19,400 17,786 0.9168 0.905 - 0.950 0.915 0.919 19,400 0.9168 -5.63%
2025-02-27 0 0.959 - 1.000 0.985 0.985 29,400 28,959 0.9850 0.959 - 1.000 0.985 0.985 29,400 0.9850 -0.93%
2025-02-26 0 0.968 - 1.000 0.957 0.970 35,400 33,920 0.9582 0.968 - 1.000 0.957 0.970 35,400 0.9582 4.20%
2025-02-25 0 0.929 0.900 - 0.933 0.945 161,200 150,670 0.9347 0.929 0.900 - 0.933 0.945 161,200 0.9347 -1.69%
2025-02-24 0 0.945 - - 0.942 0.949 166,800 157,691 0.9454 0.945 - - 0.942 0.949 166,800 0.9454 -0.74%
2025-02-21 0 0.952 0.937 - 0.951 0.951 200 190 0.9500 0.952 0.937 - 0.951 0.951 200 0.9500 6.25%
2025-02-20 0 0.896 - - - - 0 0 - 0.896 - - - - 0 - -2.82%
2025-02-19 0 0.922 0.922 - 0.919 0.921 37,000 34,069 0.9208 0.922 0.922 - 0.919 0.921 37,000 0.9208 0.66%
2025-02-18 0 0.916 - - 0.916 0.917 71,200 65,252 0.9165 0.916 - - 0.916 0.917 71,200 0.9165 2.23%
2025-02-17 0 0.896 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2025-02-14 0 0.896 - - 0.867 0.883 214,200 186,576 0.8710 0.896 - - 0.867 0.883 214,200 0.8710 5.66%
2025-02-13 0 0.848 - - 0.848 0.857 1,400 1,189 0.8493 0.848 - - 0.848 0.857 1,400 0.8493 -1.05%
2025-02-12 0 0.857 - - 0.856 0.856 32,800 28,076 0.8560 0.857 - - 0.856 0.856 32,800 0.8560 2.27%
2025-02-11 0 0.838 - 0.836 0.846 0.849 108,200 91,707 0.8476 0.838 - 0.836 0.846 0.849 108,200 0.8476 -2.44%
2025-02-10 0 0.859 - - 0.853 0.859 176,800 150,901 0.8535 0.859 - - 0.853 0.859 176,800 0.8535 2.75%
2025-02-07 0 0.836 - - - - 0 0 - 0.836 - - - - 0 - 1.83%
2025-02-06 0 0.821 - - 0.814 0.814 37,400 30,443 0.8140 0.821 - - 0.814 0.814 37,400 0.8140 2.24%
2025-02-05 0 0.803 - - 0.802 0.807 210,600 169,324 0.8040 0.803 - - 0.802 0.807 210,600 0.8040 -0.62%
2025-02-04 0 0.808 - - 0.808 0.808 200 161 0.8050 0.808 - - 0.808 0.808 200 0.8050 5.35%
2025-02-03 0 0.767 - - 0.758 0.761 41,800 31,748 0.7595 0.767 - - 0.758 0.761 41,800 0.7595 0.00%
2025-01-28 0 0.767 0.766 0.770 - - 0 0 - 0.767 0.766 0.770 - - 0 - 1.05%
2025-01-27 0 0.759 - - - - 0 0 - 0.759 - - - - 0 - 0.53%
2025-01-24 0 0.755 - - - - 0 0 - 0.755 - - - - 0 - 2.86%
2025-01-23 0 0.734 - 0.736 0.734 0.756 115,400 86,499 0.7496 0.734 - 0.736 0.734 0.756 115,400 0.7496 -1.34%
2025-01-22 0 0.744 - - - - 0 0 - 0.744 - - - - 0 - -2.75%
2025-01-21 0 0.765 - - 0.752 0.765 176,400 133,215 0.7552 0.765 - - 0.752 0.765 176,400 0.7552 2.41%
2025-01-20 0 0.747 - - 0.741 0.753 209,600 156,442 0.7464 0.747 - - 0.741 0.753 209,600 0.7464 2.75%
2025-01-17 0 0.727 - - - - 0 0 - 0.727 - - - - 0 - 1.11%
2025-01-16 0 0.719 - - 0.722 0.727 117,800 85,350 0.7245 0.719 - - 0.722 0.727 117,800 0.7245 1.55%
2025-01-15 0 0.708 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
2025-01-14 0 0.708 - - - - 0 0 - 0.708 - - - - 0 - 2.91%
2025-01-13 0 0.688 - - - - 0 0 - 0.688 - - - - 0 - -1.01%
2025-01-10 0 0.695 - - 0.706 0.706 23,000 16,238 0.7060 0.695 - - 0.706 0.706 23,000 0.7060 -1.00%
2025-01-09 0 0.702 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
2025-01-08 0 0.702 - - 0.702 0.702 3,200 2,246 0.7019 0.702 - - 0.702 0.702 3,200 0.7019 -0.85%
2025-01-07 0 0.708 - - 0.707 0.707 33,200 23,472 0.7070 0.708 - - 0.707 0.707 33,200 0.7070 -0.98%
2025-01-06 0 0.715 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
2025-01-03 0 0.715 - - - - 0 0 - 0.715 - - - - 0 - 0.85%
2025-01-02 0 0.709 - - 0.713 0.713 400 285 0.7125 0.709 - - 0.713 0.713 400 0.7125 -3.14%
2024-12-31 0 0.732 0.729 0.733 - - 0 0 - 0.732 0.729 0.733 - - 0 - -0.54%
2024-12-30 0 0.736 - - - - 0 0 - 0.736 - - - - 0 - -0.81%
2024-12-27 0 0.742 - - 0.739 0.743 68,200 50,532 0.7409 0.742 - - 0.739 0.743 68,200 0.7409 0.82%
2024-12-24 0 0.736 0.733 0.740 0.734 0.735 101,400 74,494 0.7347 0.736 0.733 0.740 0.734 0.735 101,400 0.7347 1.52%
2024-12-23 0 0.725 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2024-12-20 0 0.725 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2024-12-19 0 0.725 - - - - 0 0 - 0.725 - - - - 0 - -0.28%
2024-12-18 0 0.727 - - - - 0 0 - 0.727 - - - - 0 - 1.11%
2024-12-17 0 0.719 - - - - 0 0 - 0.719 - - - - 0 - -0.28%
2024-12-16 0 0.721 - - - - 0 0 - 0.721 - - - - 0 - -1.23%
2024-12-13 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - -2.93%
2024-12-12 0 0.752 - - 0.755 0.755 356,400 269,082 0.7550 0.752 - - 0.755 0.755 356,400 0.7550 1.48%
2024-12-11 0 0.741 - 0.739 - - 0 0 - 0.741 - 0.739 - - 0 - -1.33%
2024-12-10 0 0.751 - - 0.766 0.772 139,000 106,825 0.7685 0.751 - - 0.766 0.772 139,000 0.7685 -1.05%
2024-12-09 0 0.759 - - 0.723 0.723 600 433 0.7217 0.759 - - 0.723 0.723 600 0.7217 4.69%
2024-12-06 0 0.725 - - 0.716 0.716 33,600 24,057 0.7160 0.725 - - 0.716 0.716 33,600 0.7160 1.97%
2024-12-05 0 0.711 - - 0.711 0.712 481,000 342,129 0.7113 0.711 - - 0.711 0.712 481,000 0.7113 -1.11%
2024-12-04 0 0.719 - - 0.720 0.721 67,400 48,562 0.7205 0.719 - - 0.720 0.721 67,400 0.7205 0.14%
2024-12-03 0 0.718 0.720 - 0.715 0.717 141,000 100,884 0.7155 0.718 0.720 - 0.715 0.717 141,000 0.7155 0.28%
2024-12-02 0 0.716 - - - - 0 0 - 0.716 - - - - 0 - 0.85%
2024-11-29 0 0.710 - - 0.713 0.721 141,800 101,970 0.7191 0.710 - - 0.713 0.721 141,800 0.7191 1.00%
2024-11-28 0 0.703 - - - - 0 0 - 0.703 - - - - 0 - -1.26%
2024-11-27 0 0.712 - - 0.688 0.690 103,000 70,965 0.6890 0.712 - - 0.688 0.690 103,000 0.6890 3.49%
2024-11-26 0 0.688 - - 0.689 0.693 134,000 92,625 0.6912 0.688 - - 0.689 0.693 134,000 0.6912 0.00%
2024-11-25 0 0.688 - - 0.686 0.694 1,200 824 0.6867 0.688 - - 0.686 0.694 1,200 0.6867 -0.58%
2024-11-22 0 0.692 - - - - 0 0 - 0.692 - - - - 0 - -2.67%
2024-11-21 0 0.711 - - - - 0 0 - 0.711 - - - - 0 - -0.97%
2024-11-20 0 0.718 - - - - 0 0 - 0.718 - - - - 0 - 0.42%
2024-11-19 0 0.715 - - 0.710 0.710 2,000 1,420 0.7100 0.715 - - 0.710 0.710 2,000 0.7100 1.27%
2024-11-18 0 0.706 - - - - 0 0 - 0.706 - - - - 0 - 0.14%
2024-11-15 0 0.705 - - 0.710 0.710 200 142 0.7100 0.705 - - 0.710 0.710 200 0.7100 0.57%
2024-11-14 0 0.701 - - 0.700 0.700 200 140 0.7000 0.701 - - 0.700 0.700 200 0.7000 -3.31%
2024-11-13 0 0.725 0.700 - - - 0 0 - 0.725 0.700 - - - 0 - 0.00%
2024-11-12 0 0.725 0.700 - - - 0 0 - 0.725 0.700 - - - 0 - -4.35%
2024-11-11 0 0.758 0.700 - - - 0 0 - 0.758 0.700 - - - 0 - -0.92%
2024-11-08 0 0.765 0.700 0.758 0.770 0.771 2,200 1,694 0.7700 0.765 0.700 0.758 0.770 0.771 2,200 0.7700 0.66%
2024-11-07 0 0.760 0.700 - 0.757 0.757 200 151 0.7550 0.760 0.700 - 0.757 0.757 200 0.7550 2.15%
2024-11-06 0 0.744 0.700 - 0.739 0.756 279,800 207,362 0.7411 0.744 0.700 - 0.739 0.756 279,800 0.7411 -2.49%
2024-11-05 0 0.763 0.700 - - - 0 0 - 0.763 0.700 - - - 0 - 3.53%
2024-11-04 0 0.737 0.738 - 0.737 0.739 120,000 88,580 0.7382 0.737 0.738 - 0.737 0.739 120,000 0.7382 0.82%
2024-11-01 0 0.731 0.700 - 0.733 0.733 6,000 4,398 0.7330 0.731 0.700 - 0.733 0.733 6,000 0.7330 -0.81%
2024-10-31 0 0.737 0.700 - 0.738 0.739 800 591 0.7388 0.737 0.700 - 0.738 0.739 800 0.7388 0.14%
2024-10-30 0 0.736 0.700 - - - 0 0 - 0.736 0.700 - - - 0 - -2.13%
2024-10-29 0 0.752 0.700 - - - 0 0 - 0.752 0.700 - - - 0 - 0.67%
2024-10-28 0 0.747 0.700 - - - 0 0 - 0.747 0.700 - - - 0 - 0.95%
2024-10-25 0 0.740 0.700 - - - 0 0 - 0.740 0.700 - - - 0 - 1.09%
2024-10-24 0 0.732 0.700 - - - 0 0 - 0.732 0.700 - - - 0 - -2.40%
2024-10-23 0 0.750 0.700 - 0.749 0.750 119,400 89,446 0.7491 0.750 0.700 - 0.749 0.750 119,400 0.7491 2.32%
2024-10-22 0 0.733 0.700 - - - 0 0 - 0.733 0.700 - - - 0 - 0.00%
2024-10-21 0 0.733 0.700 - - - 0 0 - 0.733 0.700 - - - 0 - -2.14%
2024-10-18 0 0.749 0.700 - 0.729 0.729 200 145 0.7250 0.749 0.700 - 0.729 0.729 200 0.7250 5.79%
2024-10-17 0 0.708 0.704 - 0.726 0.726 200 145 0.7250 0.708 0.704 - 0.726 0.726 200 0.7250 -1.39%
2024-10-16 0 0.718 0.700 - 0.718 0.718 50,000 35,900 0.7180 0.718 0.700 - 0.718 0.718 50,000 0.7180 -0.97%
2024-10-15 0 0.725 0.700 - - - 0 0 - 0.725 0.700 - - - 0 - -4.73%
2024-10-14 0 0.761 0.700 - 0.761 0.767 65,600 50,117 0.7640 0.761 0.700 - 0.761 0.767 65,600 0.7640 -1.81%
2024-10-10 0 0.775 0.768 - 0.786 0.786 10,000 7,860 0.7860 0.775 0.768 - 0.786 0.786 10,000 0.7860 2.51%
2024-10-09 0 0.756 0.700 - 0.781 0.785 2,800 2,192 0.7829 0.756 0.700 - 0.781 0.785 2,800 0.7829 -1.31%
2024-10-08 0 0.766 0.750 - 0.762 0.836 3,451,400 2,768,556 0.8022 0.766 0.750 - 0.762 0.836 3,451,400 0.8022 -12.66%
2024-10-07 0 0.877 0.835 - 0.869 0.878 39,000 34,191 0.8767 0.877 0.835 - 0.869 0.878 39,000 0.8767 2.69%
2024-10-04 0 0.854 - - 0.835 0.835 97,200 81,162 0.8350 0.854 - - 0.835 0.835 97,200 0.8350 5.04%
2024-10-03 0 0.813 - - 0.797 0.812 2,800 2,234 0.7979 0.813 - - 0.797 0.812 2,800 0.7979 -3.67%
2024-10-02 0 0.844 - - 0.814 0.850 75,200 62,812 0.8353 0.844 - - 0.814 0.850 75,200 0.8353 8.48%
2024-09-30 0 0.778 - 0.778 - - 0 0 - 0.778 - 0.778 - - 0 - 7.31%
2024-09-27 0 0.725 0.678 - - - 0 0 - 0.725 0.678 - - - 0 - 5.84%
2024-09-26 0 0.685 - - 0.657 0.671 8,200 5,446 0.6641 0.685 - - 0.657 0.671 8,200 0.6641 7.20%
2024-09-25 0 0.639 - - 0.641 0.641 1,000 641 0.6410 0.639 - - 0.641 0.641 1,000 0.6410 0.31%
2024-09-24 0 0.637 0.639 - 0.621 0.634 18,200 11,308 0.6213 0.637 0.639 - 0.621 0.634 18,200 0.6213 5.99%
2024-09-23 0 0.601 - - - - 0 0 - 0.601 - - - - 0 - 0.00%
2024-09-20 0 0.601 - - 0.601 0.601 16,600 9,976 0.6010 0.601 - - 0.601 0.601 16,600 0.6010 1.18%
2024-09-19 0 0.594 - - - - 0 0 - 0.594 - - - - 0 - 3.13%
2024-09-17 0 0.576 - - - - 0 0 - 0.576 - - - - 0 - 1.41%
2024-09-16 0 0.568 - - - - 0 0 - 0.568 - - - - 0 - 0.35%
2024-09-13 0 0.566 - - - - 0 0 - 0.566 - - - - 0 - 0.00%
2024-09-12 0 0.566 - - 0.569 0.569 1,000 569 0.5690 0.566 - - 0.569 0.569 1,000 0.5690 0.89%
2024-09-11 0 0.561 - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2024-09-10 0 0.561 - - - - 0 0 - 0.561 - - - - 0 - 0.18%
2024-09-09 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - -1.41%
2024-09-05 0 0.568 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2024-09-04 0 0.568 - - 0.568 0.568 200 113 0.5650 0.568 - - 0.568 0.568 200 0.5650 0.00%
2024-09-03 0 0.568 - - 0.568 0.568 200 113 0.5650 0.568 - - 0.568 0.568 200 0.5650 0.00%
2024-09-02 0 0.568 - - - - 0 0 - 0.568 - - - - 0 - -1.90%
2024-08-30 0 0.579 - - 0.574 0.574 400 229 0.5725 0.579 - - 0.574 0.574 400 0.5725 3.02%
2024-08-29 0 0.562 - - - - 0 0 - 0.562 - - - - 0 - 0.36%
2024-08-28 0 0.560 - - 0.560 0.563 99,000 55,638 0.5620 0.560 - - 0.560 0.563 99,000 0.5620 -1.58%
2024-08-27 0 0.569 - - - - 0 0 - 0.569 - - - - 0 - 0.18%
2024-08-26 0 0.568 - - - - 0 0 - 0.568 - - - - 0 - 0.53%
2024-08-23 0 0.565 - - - - 0 0 - 0.565 - - - - 0 - -0.88%
2024-08-22 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - 1.79%
2024-08-21 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - -1.75%
2024-08-20 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - -0.35%
2024-08-19 0 0.572 - - - - 0 0 - 0.572 - - - - 0 - 1.78%
2024-08-16 0 0.562 - - - - 0 0 - 0.562 - - - - 0 - 1.81%
2024-08-15 0 0.552 - - - - 0 0 - 0.552 - - - - 0 - -0.36%
2024-08-14 0 0.554 - - - - 0 0 - 0.554 - - - - 0 - -0.89%
2024-08-13 0 0.559 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
2024-08-12 0 0.559 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
2024-08-09 0 0.559 - - - - 0 0 - 0.559 - - - - 0 - 1.82%
2024-08-08 0 0.549 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
2024-08-07 0 0.549 - - - - 0 0 - 0.549 - - - - 0 - 0.92%
2024-08-06 0 0.544 - - - - 0 0 - 0.544 - - - - 0 - 0.18%
2024-08-05 0 0.543 - - 0.536 0.536 1,600 857 0.5356 0.543 - - 0.536 0.536 1,600 0.5356 -1.45%
2024-08-02 0 0.551 - - - - 0 0 - 0.551 - - - - 0 - -2.65%
2024-08-01 0 0.566 - - - - 0 0 - 0.566 - - - - 0 - -1.05%
2024-07-31 0 0.572 - - - - 0 0 - 0.572 - - - - 0 - 3.25%
2024-07-30 0 0.554 - - - - 0 0 - 0.554 - - - - 0 - -1.77%
2024-07-29 0 0.564 - - 0.567 0.567 16,800 9,525 0.5670 0.564 - - 0.567 0.567 16,800 0.5670 0.89%
2024-07-26 0 0.559 - - - - 0 0 - 0.559 - - - - 0 - 0.18%
2024-07-25 0 0.558 - - - - 0 0 - 0.558 - - - - 0 - -1.59%
2024-07-24 0 0.567 - - - - 0 0 - 0.567 - - - - 0 - -1.73%
2024-07-23 0 0.577 - 0.630 - - 0 0 - 0.577 - 0.630 - - 0 - -1.54%
2024-07-22 0 0.586 - 0.630 - - 0 0 - 0.586 - 0.630 - - 0 - 1.56%
2024-07-19 0 0.577 - 0.630 0.577 0.577 600 346 0.5767 0.577 - 0.630 0.577 0.577 600 0.5767 -1.70%
2024-07-18 0 0.587 - 0.630 0.587 0.587 600 352 0.5867 0.587 - 0.630 0.587 0.587 600 0.5867 -0.68%
2024-07-17 0 0.591 - 0.630 0.590 0.590 600 354 0.5900 0.591 - 0.630 0.590 0.590 600 0.5900 0.17%
2024-07-16 0 0.590 - 0.630 - - 0 0 - 0.590 - 0.630 - - 0 - -1.99%
2024-07-15 0 0.602 - 0.630 - - 0 0 - 0.602 - 0.630 - - 0 - -1.79%
2024-07-12 0 0.613 - 0.630 0.609 0.611 2,000 1,219 0.6095 0.613 - 0.630 0.609 0.611 2,000 0.6095 2.17%
2024-07-11 0 0.600 - 0.650 0.597 0.597 1,000 597 0.5970 0.600 - 0.650 0.597 0.597 1,000 0.5970 2.92%
2024-07-10 0 0.583 - 0.650 - - 0 0 - 0.583 - 0.650 - - 0 - 0.17%
2024-07-09 0 0.582 - 0.650 0.579 0.579 400 231 0.5775 0.582 - 0.650 0.579 0.579 400 0.5775 0.52%
2024-07-08 0 0.579 - 0.650 - - 0 0 - 0.579 - 0.650 - - 0 - -1.03%
2024-07-05 0 0.585 - 0.650 - - 0 0 - 0.585 - 0.650 - - 0 - -1.35%
2024-07-04 0 0.593 - 0.650 0.593 0.593 1,800 1,067 0.5928 0.593 - 0.650 0.593 0.593 1,800 0.5928 0.85%
2024-07-03 0 0.588 - - 0.581 0.581 1,400 813 0.5807 0.588 - - 0.581 0.581 1,400 0.5807 2.26%
2024-07-02 0 0.575 - - - - 0 0 - 0.575 - - - - 0 - -0.52%
2024-06-28 0 0.578 - - 0.577 0.578 22,600 13,040 0.5770 0.578 - - 0.577 0.578 22,600 0.5770 -0.69%
2024-06-27 0 0.582 - - - - 0 0 - 0.582 - - - - 0 - -2.35%
2024-06-26 0 0.596 - - - - 0 0 - 0.596 - - - - 0 - 0.68%
2024-06-25 0 0.592 - - - - 0 0 - 0.592 - - - - 0 - -1.00%
2024-06-24 0 0.598 - - - - 0 0 - 0.598 - - - - 0 - -0.66%
2024-06-21 0 0.602 - - - - 0 0 - 0.602 - - - - 0 - -1.63%
2024-06-20 0 0.612 - - - - 0 0 - 0.612 - - - - 0 - -1.29%
2024-06-19 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 3.16%
2024-06-18 0 0.601 - - - - 0 0 - 0.601 - - - - 0 - -0.17%
2024-06-17 0 0.602 - - - - 0 0 - 0.602 - - - - 0 - -0.17%
2024-06-14 0 0.603 - - 0.603 0.603 1,000 603 0.6030 0.603 - - 0.603 0.603 1,000 0.6030 -0.50%
2024-06-13 0 0.606 - 0.650 - - 0 0 - 0.606 - 0.650 - - 0 - 1.00%
2024-06-12 0 0.600 - 0.650 0.600 0.600 2,800 1,680 0.6000 0.600 - 0.650 0.600 0.600 2,800 0.6000 -1.48%
2024-06-11 0 0.609 - 0.650 0.610 0.610 400 244 0.6100 0.609 - 0.650 0.610 0.610 400 0.6100 -0.16%
2024-06-07 0 0.610 - 0.650 - - 0 0 - 0.610 - 0.650 - - 0 - -1.61%
2024-06-06 0 0.620 - 0.620 0.617 0.627 1,600 999 0.6244 0.620 - 0.620 0.617 0.627 1,600 0.6244 0.81%
2024-06-05 0 0.615 - 0.650 - - 0 0 - 0.615 - 0.650 - - 0 - 0.33%
2024-06-04 0 0.613 - 0.650 - - 0 0 - 0.613 - 0.650 - - 0 - 0.49%
2024-06-03 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 2.18%
2024-05-31 0 0.597 - - 0.597 0.597 400 238 0.5950 0.597 - - 0.597 0.597 400 0.5950 -1.81%
2024-05-30 0 0.608 - - - - 0 0 - 0.608 - - - - 0 - -0.33%
2024-05-29 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - -2.24%
2024-05-28 0 0.624 - 0.650 - - 0 0 - 0.624 - 0.650 - - 0 - 0.00%
2024-05-27 0 0.624 - 0.650 0.618 0.618 200 123 0.6150 0.624 - 0.650 0.618 0.618 200 0.6150 1.63%
2024-05-24 0 0.614 - 0.650 - - 0 0 - 0.614 - 0.650 - - 0 - -2.69%
2024-05-23 0 0.631 - 0.650 - - 0 0 - 0.631 - 0.650 - - 0 - -2.17%
2024-05-22 0 0.645 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
2024-05-21 0 0.645 - - - - 0 0 - 0.645 - - - - 0 - -3.44%
2024-05-20 0 0.668 - - - - 0 0 - 0.668 - - - - 0 - 0.30%
2024-05-17 0 0.666 - - - - 0 0 - 0.666 - - - - 0 - 1.37%
2024-05-16 0 0.657 - - 0.654 0.654 2,600 1,700 0.6538 0.657 - - 0.654 0.654 2,600 0.6538 0.46%
2024-05-14 0 0.654 - - 0.657 0.657 5,000 3,285 0.6570 0.654 - - 0.657 0.657 5,000 0.6570 0.93%
2024-05-13 0 0.648 - - - - 0 0 - 0.648 - - - - 0 - 1.25%
2024-05-10 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - 0.47%
2024-05-09 0 0.637 - - - - 0 0 - 0.637 - - - - 0 - 1.59%
2024-05-08 0 0.627 - - - - 0 0 - 0.627 - - - - 0 - -1.10%
2024-05-07 0 0.634 - - - - 0 0 - 0.634 - - - - 0 - -1.86%
2024-05-06 0 0.646 - - - - 0 0 - 0.646 - - - - 0 - 0.78%
2024-05-03 0 0.641 - - 0.637 0.637 2,600 1,656 0.6369 0.641 - - 0.637 0.637 2,600 0.6369 2.56%
2024-05-02 0 0.625 - - 0.612 0.625 3,400 2,091 0.6150 0.625 - - 0.612 0.625 3,400 0.6150 4.34%
2024-04-30 0 0.599 - 0.598 - - 0 0 - 0.599 - 0.598 - - 0 - 0.00%
2024-04-29 0 0.599 - - 0.599 0.605 3,600 2,162 0.6006 0.599 - - 0.599 0.605 3,600 0.6006 -0.33%
2024-04-26 0 0.601 - - - - 0 0 - 0.601 - - - - 0 - 4.52%
2024-04-25 0 0.575 - - 0.580 0.580 2,000 1,160 0.5800 0.575 - - 0.580 0.580 2,000 0.5800 0.17%
2024-04-24 0 0.574 - 0.580 - - 0 0 - 0.574 - 0.580 - - 0 - 3.24%
2024-04-23 0 0.556 - 0.580 - - 0 0 - 0.556 - 0.580 - - 0 - 3.54%
2024-04-22 0 0.537 - 0.580 - - 0 0 - 0.537 - 0.580 - - 0 - 1.32%
2024-04-19 0 0.530 - 0.580 0.530 0.532 94,000 49,914 0.5310 0.530 - 0.580 0.530 0.532 94,000 0.5310 -2.03%
2024-04-18 0 0.541 - 0.580 - - 0 0 - 0.541 - 0.580 - - 0 - 0.37%
2024-04-17 0 0.539 - 0.580 - - 0 0 - 0.539 - 0.580 - - 0 - 0.00%
2024-04-16 0 0.539 - 0.580 0.539 0.539 400 215 0.5375 0.539 - 0.580 0.539 0.539 400 0.5375 -3.06%
2024-04-15 0 0.556 - 0.580 0.555 0.555 395,600 219,558 0.5550 0.556 - 0.580 0.555 0.555 395,600 0.5550 -1.07%
2024-04-12 0 0.562 - 0.580 0.566 0.566 400 226 0.5650 0.562 - 0.580 0.566 0.566 400 0.5650 -1.75%
2024-04-11 0 0.572 - 0.580 - - 0 0 - 0.572 - 0.580 - - 0 - 0.00%
2024-04-10 0 0.572 - - - - 0 0 - 0.572 - - - - 0 - 1.96%
2024-04-09 0 0.561 - - - - 0 0 - 0.561 - - - - 0 - 0.72%
2024-04-08 0 0.557 - - - - 0 0 - 0.557 - - - - 0 - -0.18%
2024-04-05 0 0.558 - - - - 0 0 - 0.558 - - - - 0 - -0.18%
2024-04-03 0 0.559 - - 0.564 0.564 1,000 564 0.5640 0.559 - - 0.564 0.564 1,000 0.5640 -1.93%
2024-04-02 0 0.570 - - 0.573 0.573 1,000 573 0.5730 0.570 - - 0.573 0.573 1,000 0.5730 1.42%
2024-03-28 0 0.562 - 0.560 0.566 0.566 1,000 566 0.5660 0.562 - 0.560 0.566 0.566 1,000 0.5660 2.74%
2024-03-27 0 0.547 - - - - 0 0 - 0.547 - - - - 0 - -2.15%
2024-03-26 0 0.559 - - - - 0 0 - 0.559 - - - - 0 - 0.72%
2024-03-25 0 0.555 - - - - 0 0 - 0.555 - - - - 0 - -0.72%
2024-03-22 0 0.559 - - - - 0 0 - 0.559 - - - - 0 - -3.12%
2024-03-21 0 0.577 - - - - 0 0 - 0.577 - - - - 0 - 1.05%
2024-03-20 0 0.571 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2024-03-19 0 0.571 - - - - 0 0 - 0.571 - - - - 0 - -1.38%
2024-03-18 0 0.579 - - - - 0 0 - 0.579 - - - - 0 - 1.05%
2024-03-15 0 0.573 - - - - 0 0 - 0.573 - - - - 0 - -1.55%
2024-03-14 0 0.582 - - - - 0 0 - 0.582 - - - - 0 - -1.52%
2024-03-13 0 0.591 - - 0.593 0.593 17,400 10,318 0.5930 0.591 - - 0.593 0.593 17,400 0.5930 0.68%
2024-03-12 0 0.587 - - 0.583 0.583 1,000 583 0.5830 0.587 - - 0.583 0.583 1,000 0.5830 5.77%
2024-03-11 0 0.555 - - - - 0 0 - 0.555 - - - - 0 - 1.83%
2024-03-08 0 0.545 - - - - 0 0 - 0.545 - - - - 0 - 0.55%
2024-03-07 0 0.542 - - - - 0 0 - 0.542 - - - - 0 - -1.09%
2024-03-06 0 0.548 - - - - 0 0 - 0.548 - - - - 0 - 2.24%
2024-03-05 0 0.536 - - - - 0 0 - 0.536 - - - - 0 - -4.29%
2024-03-04 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-03-01 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 1.27%
2024-02-29 0 0.553 - - 0.549 0.549 7,800 4,282 0.5490 0.553 - - 0.549 0.549 7,800 0.5490 -0.18%
2024-02-28 0 0.554 - - - - 0 0 - 0.554 - - - - 0 - -1.77%
2024-02-27 0 0.564 - - - - 0 0 - 0.564 - - - - 0 - 2.92%
2024-02-26 0 0.548 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2024-02-23 0 0.548 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2024-02-22 0 0.548 0.550 - - - 0 0 - 0.548 0.550 - - - 0 - 1.48%
2024-02-21 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 2.66%
2024-02-20 0 0.526 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
2024-02-19 0 0.526 - - - - 0 0 - 0.526 - - - - 0 - -2.41%
2024-02-16 0 0.539 - - - - 0 0 - 0.539 - - - - 0 - 3.65%
2024-02-15 0 0.520 - - - - 0 0 - 0.520 - - - - 0 - 0.58%
2024-02-14 0 0.517 - - - - 0 0 - 0.517 - - - - 0 - 2.17%
2024-02-09 0 0.506 - - - - 0 0 - 0.506 - - - - 0 - -1.36%
2024-02-08 0 0.513 - - - - 0 0 - 0.513 - - - - 0 - -0.39%
2024-02-07 0 0.515 - - - - 0 0 - 0.515 - - - - 0 - -1.53%
2024-02-06 0 0.523 - - - - 0 0 - 0.523 - - - - 0 - 6.52%
2024-02-05 0 0.491 - 0.490 - - 0 0 - 0.491 - 0.490 - - 0 - -0.20%
2024-02-02 0 0.492 - - 0.491 0.500 16,200 8,032 0.4958 0.492 - - 0.491 0.500 16,200 0.4958 -0.61%
2024-02-01 0 0.495 0.494 0.496 0.498 0.505 8,000 4,038 0.5048 0.495 0.494 0.496 0.498 0.505 8,000 0.5048 2.06%
2024-01-31 0 0.485 - - 0.487 0.487 15,400 7,499 0.4869 0.485 - - 0.487 0.487 15,400 0.4869 -3.00%
2024-01-30 0 0.500 - - 0.502 0.506 23,600 11,894 0.5040 0.500 - - 0.502 0.506 23,600 0.5040 -3.47%
2024-01-29 0 0.518 - - 0.517 0.526 16,200 8,475 0.5231 0.518 - - 0.517 0.526 16,200 0.5231 0.58%
2024-01-26 0 0.515 - - - - 0 0 - 0.515 - - - - 0 - -3.56%
2024-01-25 0 0.534 - - - - 0 0 - 0.534 - - - - 0 - 0.95%
2024-01-24 0 0.529 - - - - 0 0 - 0.529 - - - - 0 - 4.13%
2024-01-23 0 0.508 - - - - 0 0 - 0.508 - - - - 0 - 3.46%
2024-01-22 0 0.491 - - 0.498 0.505 1,000 500 0.5000 0.491 - - 0.498 0.505 1,000 0.5000 -2.96%
2024-01-19 0 0.506 - - - - 0 0 - 0.506 - - - - 0 - -1.17%
2024-01-18 0 0.512 - - 0.509 0.509 200 101 0.5050 0.512 - - 0.509 0.509 200 0.5050 0.39%
2024-01-17 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - -6.42%
2024-01-16 0 0.545 - - - - 0 0 - 0.545 - - - - 0 - -0.91%
2024-01-15 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - -1.79%
2024-01-12 0 0.560 0.558 0.560 0.563 0.563 2,000 1,126 0.5630 0.560 0.558 0.560 0.563 0.563 2,000 0.5630 -1.06%
2024-01-11 0 0.566 - - - - 0 0 - 0.566 - - - - 0 - 2.17%
2024-01-10 0 0.554 - - - - 0 0 - 0.554 - - - - 0 - -1.07%
2024-01-09 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - -0.53%
2024-01-08 0 0.563 - - - - 0 0 - 0.563 - - - - 0 - -3.10%
2024-01-05 0 0.581 - - - - 0 0 - 0.581 - - - - 0 - -1.53%
2024-01-04 0 0.590 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2024-01-03 0 0.590 - - 0.590 0.590 200 118 0.5900 0.590 - - 0.590 0.590 200 0.5900 -1.99%
2024-01-02 0 0.602 - - - - 0 0 - 0.602 - - - - 0 - -0.99%
2023-12-29 0 0.608 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2023-12-28 0 0.608 - - - - 0 0 - 0.608 - - - - 0 - 3.40%
2023-12-27 0 0.588 - - - - 0 0 - 0.588 - - - - 0 - 2.62%
2023-12-22 0 0.573 - 0.575 0.573 0.599 29,800 17,689 0.5936 0.573 - 0.575 0.573 0.599 29,800 0.5936 -4.82%
2023-12-21 0 0.602 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2023-12-20 0 0.602 - - - - 0 0 - 0.602 - - - - 0 - 0.17%
2023-12-19 0 0.601 - - - - 0 0 - 0.601 - - - - 0 - -0.50%
2023-12-18 0 0.604 - - - - 0 0 - 0.604 - - - - 0 - -1.15%
2023-12-15 0 0.611 - - - - 0 0 - 0.611 - - - - 0 - 2.35%
2023-12-14 0 0.597 - - - - 0 0 - 0.597 - - - - 0 - 0.00%
2023-12-13 0 0.597 - - - - 0 0 - 0.597 - - - - 0 - -1.16%
2023-12-12 0 0.604 - - - - 0 0 - 0.604 - - - - 0 - 1.85%
2023-12-11 0 0.593 - - 0.595 0.595 23,600 14,042 0.5950 0.593 - - 0.595 0.595 23,600 0.5950 -0.84%
2023-12-08 0 0.598 - - 0.598 0.598 1,000 598 0.5980 0.598 - - 0.598 0.598 1,000 0.5980 -0.83%
2023-12-07 0 0.603 - - - - 0 0 - 0.603 - - - - 0 - -0.33%
2023-12-06 0 0.605 - - - - 0 0 - 0.605 - - - - 0 - 1.85%
2023-12-05 0 0.594 - - - - 0 0 - 0.594 - - - - 0 - -2.30%
2023-12-04 0 0.608 - - - - 0 0 - 0.608 - - - - 0 - -1.94%
2023-12-01 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - -1.59%
2023-11-30 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - -0.47%
2023-11-29 0 0.633 - - 0.637 0.637 1,000 637 0.6370 0.633 - - 0.637 0.637 1,000 0.6370 -2.47%
2023-11-28 0 0.649 - - - - 0 0 - 0.649 - - - - 0 - -0.46%
2023-11-27 0 0.652 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2023-11-24 0 0.652 - - - - 0 0 - 0.652 - - - - 0 - -2.10%
2023-11-23 0 0.666 - - 0.666 0.666 8,800 5,860 0.6659 0.666 - - 0.666 0.666 8,800 0.6659 2.15%
2023-11-22 0 0.652 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2023-11-21 0 0.652 - - 0.652 0.658 12,800 8,368 0.6538 0.652 - - 0.652 0.658 12,800 0.6538 -0.91%
2023-11-20 0 0.658 - - - - 0 0 - 0.658 - - - - 0 - 1.70%
2023-11-17 0 0.647 - - - - 0 0 - 0.647 - - - - 0 - -1.22%
2023-11-16 0 0.655 - - - - 0 0 - 0.655 - - - - 0 - -1.65%
2023-11-15 0 0.666 - - - - 0 0 - 0.666 - - - - 0 - 4.39%
2023-11-14 0 0.638 - - 0.638 0.638 400 255 0.6375 0.638 - - 0.638 0.638 400 0.6375 -0.93%
2023-11-13 0 0.644 - - - - 0 0 - 0.644 - - - - 0 - 2.22%
2023-11-10 0 0.630 - - 0.636 0.637 112,800 71,777 0.6363 0.630 - - 0.636 0.637 112,800 0.6363 -3.37%
2023-11-09 0 0.652 - - 0.651 0.652 76,600 49,868 0.6510 0.652 - - 0.651 0.652 76,600 0.6510 0.15%
2023-11-08 0 0.651 - - 0.651 0.652 76,000 49,478 0.6510 0.651 - - 0.651 0.652 76,000 0.6510 -0.61%
2023-11-07 0 0.655 - - 0.656 0.657 75,800 49,767 0.6566 0.655 - - 0.656 0.657 75,800 0.6566 -0.91%
2023-11-06 0 0.661 0.653 0.669 - - 0 0 - 0.661 0.653 0.669 - - 0 - 4.09%
2023-11-03 0 0.635 - - - - 0 0 - 0.635 - - - - 0 - 3.08%
2023-11-02 0 0.616 - - 0.618 0.618 80,800 49,934 0.6180 0.616 - - 0.618 0.618 80,800 0.6180 1.65%
2023-11-01 0 0.606 - - - - 0 0 - 0.606 - - - - 0 - -0.16%
2023-10-31 0 0.607 - - - - 0 0 - 0.607 - - - - 0 - -2.25%
2023-10-30 0 0.621 - - 0.613 0.613 35,000 21,455 0.6130 0.621 - - 0.613 0.613 35,000 0.6130 1.14%
2023-10-27 0 0.614 - - - - 0 0 - 0.614 - - - - 0 - 2.68%
2023-10-26 0 0.598 - - - - 0 0 - 0.598 - - - - 0 - 0.17%
2023-10-25 0 0.597 - - 0.603 0.603 42,200 25,446 0.6030 0.597 - - 0.603 0.603 42,200 0.6030 1.88%
2023-10-24 0 0.586 - - - - 0 0 - 0.586 - - - - 0 - -1.01%
2023-10-20 0 0.592 - 0.604 0.597 0.597 200 119 0.5950 0.592 - 0.604 0.597 0.597 200 0.5950 -0.84%
2023-10-19 0 0.597 - - - - 0 0 - 0.597 - - - - 0 - -1.97%
2023-10-18 0 0.609 - - - - 0 0 - 0.609 - - - - 0 - -1.30%
2023-10-17 0 0.617 - - - - 0 0 - 0.617 - - - - 0 - 0.33%
2023-10-16 0 0.615 - - - - 0 0 - 0.615 - - - - 0 - -1.60%
2023-10-13 0 0.625 - - - - 0 0 - 0.625 - - - - 0 - -3.55%
2023-10-12 0 0.648 - - 0.648 0.648 200 129 0.6450 0.648 - - 0.648 0.648 200 0.6450 1.41%
2023-10-11 0 0.639 - - - - 0 0 - 0.639 - - - - 0 - 2.08%
2023-10-10 0 0.626 - - - - 0 0 - 0.626 - - - - 0 - 1.62%
2023-10-09 0 0.616 - - - - 0 0 - 0.616 - - - - 0 - 0.16%
2023-10-06 0 0.615 - - - - 0 0 - 0.615 - - - - 0 - 1.32%
2023-10-05 0 0.607 - - 0.610 0.610 1,007,200 614,392 0.6100 0.607 - - 0.610 0.610 1,007,200 0.6100 0.33%
2023-10-04 0 0.605 - - - - 0 0 - 0.605 - - - - 0 - -1.47%
2023-10-03 0 0.614 - - - - 0 0 - 0.614 - - - - 0 - -2.85%
2023-09-29 0 0.632 - - - - 0 0 - 0.632 - - - - 0 - 3.61%
2023-09-28 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - -0.97%
2023-09-27 0 0.616 - - - - 0 0 - 0.616 - - - - 0 - 0.00%
2023-09-26 0 0.616 - - - - 0 0 - 0.616 - - - - 0 - -1.91%
2023-09-25 0 0.628 - - - - 0 0 - 0.628 - - - - 0 - -2.48%
2023-09-22 0 0.644 - - - - 0 0 - 0.644 - - - - 0 - 3.70%
2023-09-21 0 0.621 - - - - 0 0 - 0.621 - - - - 0 - -2.05%
2023-09-20 0 0.634 - - - - 0 0 - 0.634 - - - - 0 - -1.40%
2023-09-19 0 0.643 - - - - 0 0 - 0.643 - - - - 0 - -0.16%
2023-09-18 0 0.644 - - - - 0 0 - 0.644 - - - - 0 - -2.28%
2023-09-15 0 0.659 - - - - 0 0 - 0.659 - - - - 0 - 0.61%
2023-09-14 0 0.655 - - - - 0 0 - 0.655 - - - - 0 - 0.46%
2023-09-13 0 0.652 - - - - 0 0 - 0.652 - - - - 0 - -0.61%
2023-09-12 0 0.656 - - - - 0 0 - 0.656 - - - - 0 - -0.46%
2023-09-11 0 0.659 - - - - 0 0 - 0.659 - - - - 0 - -0.15%
2023-09-07 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - -1.79%
2023-09-06 0 0.672 - - 0.672 0.672 200 134 0.6700 0.672 - - 0.672 0.672 200 0.6700 -0.44%
2023-09-05 0 0.675 - - 0.675 0.675 200 135 0.6750 0.675 - - 0.675 0.675 200 0.6750 -2.46%
2023-09-04 0 0.692 - - - - 0 0 - 0.692 - - - - 0 - 2.67%
2023-08-31 0 0.674 - - 0.676 0.676 20,800 14,060 0.6760 0.674 - - 0.676 0.676 20,800 0.6760 -0.44%
2023-08-30 0 0.677 - - - - 0 0 - 0.677 - - - - 0 - -0.44%
2023-08-29 0 0.680 - - 0.675 0.675 20,800 14,040 0.6750 0.680 - - 0.675 0.675 20,800 0.6750 2.26%
2023-08-28 0 0.665 - - 0.674 0.674 5,000 3,370 0.6740 0.665 - - 0.674 0.674 5,000 0.6740 1.68%
2023-08-25 0 0.654 - - - - 0 0 - 0.654 - - - - 0 - -2.39%
2023-08-24 0 0.670 - - 0.654 0.654 22,600 14,780 0.6540 0.670 - - 0.654 0.654 22,600 0.6540 3.55%
2023-08-23 0 0.647 - - - - 0 0 - 0.647 - - - - 0 - 0.00%
2023-08-22 0 0.647 - - 0.651 0.651 2,400 1,562 0.6508 0.647 - - 0.651 0.651 2,400 0.6508 2.21%
2023-08-21 0 0.633 - - - - 0 0 - 0.633 - - - - 0 - -2.01%
2023-08-18 0 0.646 - - 0.646 0.652 14,800 9,634 0.6509 0.646 - - 0.646 0.652 14,800 0.6509 -3.87%
2023-08-17 0 0.672 - - 0.655 0.674 21,000 13,986 0.6660 0.672 - - 0.655 0.674 21,000 0.6660 0.90%
2023-08-16 0 0.666 - - 0.670 0.671 39,600 26,533 0.6700 0.666 - - 0.670 0.671 39,600 0.6700 -1.48%
2023-08-15 0 0.676 - - 0.678 0.678 7,600 5,152 0.6779 0.676 - - 0.678 0.678 7,600 0.6779 -0.59%
2023-08-14 0 0.680 - - 0.678 0.680 5,200 3,530 0.6788 0.680 - - 0.678 0.680 5,200 0.6788 -1.59%
2023-08-11 0 0.691 - - - - 0 0 - 0.691 - - - - 0 - -2.40%
2023-08-10 0 0.708 - - - - 0 0 - 0.708 - - - - 0 - 0.28%
2023-08-09 0 0.706 - - - - 0 0 - 0.706 - - - - 0 - -0.28%
2023-08-08 0 0.708 - - - - 0 0 - 0.708 - - - - 0 - -2.61%
2023-08-07 0 0.727 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2023-08-04 0 0.727 - - - - 0 0 - 0.727 - - - - 0 - 2.11%
2023-08-03 0 0.712 - - - - 0 0 - 0.712 - - - - 0 - 0.14%
2023-08-02 0 0.711 - - - - 0 0 - 0.711 - - - - 0 - -3.13%
2023-08-01 0 0.734 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2023-07-31 0 0.734 - - - - 0 0 - 0.734 - - - - 0 - 1.52%
2023-07-28 0 0.723 - - - - 0 0 - 0.723 - - - - 0 - 2.84%
2023-07-27 0 0.703 - - 0.699 0.699 200 139 0.6950 0.703 - - 0.699 0.699 200 0.6950 3.08%
2023-07-26 0 0.682 - - 0.677 0.683 1,634,400 1,112,119 0.6804 0.682 - - 0.677 0.683 1,634,400 0.6804 -0.73%
2023-07-25 0 0.687 - - - - 0 0 - 0.687 - - - - 0 - 5.86%
2023-07-24 0 0.649 - - - - 0 0 - 0.649 - - - - 0 - -1.96%
2023-07-21 0 0.662 - - - - 0 0 - 0.662 - - - - 0 - 0.91%
2023-07-20 0 0.656 - - - - 0 0 - 0.656 - - - - 0 - -1.20%
2023-07-19 0 0.664 - - - - 0 0 - 0.664 - - - - 0 - -0.30%
2023-07-18 0 0.666 - - - - 0 0 - 0.666 - - - - 0 - -2.20%
2023-07-14 0 0.681 - - - - 0 0 - 0.681 - - - - 0 - -0.29%
2023-07-13 0 0.683 - - - - 0 0 - 0.683 - - - - 0 - 4.12%
2023-07-12 0 0.656 - - - - 0 0 - 0.656 - - - - 0 - 1.86%
2023-07-11 0 0.644 - - - - 0 0 - 0.644 - - - - 0 - 1.58%
2023-07-10 0 0.634 - - - - 0 0 - 0.634 - - - - 0 - 0.79%
2023-07-07 0 0.629 - - - - 0 0 - 0.629 - - - - 0 - -1.26%
2023-07-06 0 0.637 - - - - 0 0 - 0.637 - - - - 0 - -1.55%
2023-07-05 0 0.647 - - - - 0 0 - 0.647 - - - - 0 - -1.37%
2023-07-04 0 0.656 - - - - 0 0 - 0.656 - - - - 0 - 0.46%
2023-07-03 0 0.653 - - - - 0 0 - 0.653 - - - - 0 - 3.82%
2023-06-30 0 0.629 - - 0.629 0.629 21,000 13,209 0.6290 0.629 - - 0.629 0.629 21,000 0.6290 -0.63%
2023-06-29 0 0.633 - - 0.636 0.636 20,800 13,228 0.6360 0.633 - - 0.636 0.636 20,800 0.6360 -1.40%
2023-06-28 0 0.642 - - - - 0 0 - 0.642 - - - - 0 - 0.47%
2023-06-27 0 0.639 - - - - 0 0 - 0.639 - - - - 0 - 2.08%
2023-06-26 0 0.626 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2023-06-23 0 0.626 - - - - 0 0 - 0.626 - - - - 0 - -1.88%
2023-06-21 0 0.638 - - - - 0 0 - 0.638 - - - - 0 - -2.89%
2023-06-20 0 0.657 - - - - 0 0 - 0.657 - - - - 0 - -2.52%
2023-06-19 0 0.674 - - - - 0 0 - 0.674 - - - - 0 - -1.03%
2023-06-16 0 0.681 - - - - 0 0 - 0.681 - - - - 0 - 0.74%
2023-06-15 0 0.676 - - - - 0 0 - 0.676 - - - - 0 - 3.68%
2023-06-14 0 0.652 - - - - 0 0 - 0.652 - - - - 0 - 0.31%
2023-06-13 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 2.52%
2023-06-12 0 0.634 - - - - 0 0 - 0.634 - - - - 0 - 0.32%
2023-06-09 0 0.632 - - - - 0 0 - 0.632 - - - - 0 - 0.96%
2023-06-08 0 0.626 - - - - 0 0 - 0.626 - - - - 0 - -0.79%
2023-06-07 0 0.631 - - - - 0 0 - 0.631 - - - - 0 - 2.27%
2023-06-06 0 0.617 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2023-06-05 0 0.617 - - - - 0 0 - 0.617 - - - - 0 - 0.33%
2023-06-02 0 0.615 - - - - 0 0 - 0.615 - - - - 0 - 5.31%
2023-06-01 0 0.584 - - - - 0 0 - 0.584 - - - - 0 - 0.17%
2023-05-31 0 0.583 - - - - 0 0 - 0.583 - - - - 0 - -2.18%
2023-05-30 0 0.596 - - - - 0 0 - 0.596 - - - - 0 - 1.36%
2023-05-29 0 0.588 - - - - 0 0 - 0.588 - - - - 0 - -1.18%
2023-05-25 0 0.595 - - - - 0 0 - 0.595 - - - - 0 - -2.14%
2023-05-24 0 0.608 - - 0.613 0.613 200 122 0.6100 0.608 - - 0.613 0.613 200 0.6100 -1.94%
2023-05-23 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - -1.59%
2023-05-22 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 1.94%
2023-05-19 0 0.618 - - - - 0 0 - 0.618 - - - - 0 - -1.90%
2023-05-18 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 1.12%
2023-05-17 0 0.623 - - 0.635 0.635 200 127 0.6350 0.623 - - 0.635 0.635 200 0.6350 -2.04%
2023-05-16 0 0.636 - - - - 0 0 - 0.636 - - - - 0 - 0.95%
2023-05-15 0 0.630 - - - - 0 0 - 0.630 - - - - 0 - 1.12%
2023-05-12 0 0.623 - - 0.625 0.629 800 501 0.6263 0.623 - - 0.625 0.629 800 0.6263 0.16%
2023-05-11 0 0.622 - - - - 0 0 - 0.622 - - - - 0 - 1.47%
2023-05-10 0 0.613 - - - - 0 0 - 0.613 - - - - 0 - 0.33%
2023-05-09 0 0.611 - - - - 0 0 - 0.611 - - - - 0 - -2.86%
2023-05-08 0 0.629 - - - - 0 0 - 0.629 - - - - 0 - 0.48%
2023-05-05 0 0.626 - - 0.626 0.626 200 125 0.6250 0.626 - - 0.626 0.626 200 0.6250 0.97%
2023-05-04 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.49%
2023-05-03 0 0.617 - - - - 0 0 - 0.617 - - - - 0 - -1.75%
2023-05-02 0 0.628 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
2023-04-28 0 0.628 - - - - 0 0 - 0.628 - - - - 0 - 1.29%
2023-04-27 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - -0.64%
2023-04-26 0 0.624 - - - - 0 0 - 0.624 - - - - 0 - 1.46%
2023-04-25 0 0.615 - - - - 0 0 - 0.615 - - - - 0 - -3.15%
2023-04-24 0 0.635 - - - - 0 0 - 0.635 - - - - 0 - -0.31%
2023-04-21 0 0.637 - - - - 0 0 - 0.637 - - - - 0 - -3.34%
2023-04-20 0 0.659 - - - - 0 0 - 0.659 - - - - 0 - -0.30%
2023-04-19 0 0.661 - - - - 0 0 - 0.661 - - - - 0 - -2.07%
2023-04-18 0 0.675 - - - - 0 0 - 0.675 - - - - 0 - -1.03%
2023-04-17 0 0.682 - - - - 0 0 - 0.682 - - - - 0 - 2.10%
2023-04-14 0 0.668 - - - - 0 0 - 0.668 - - - - 0 - 0.30%
2023-04-13 0 0.666 - - 0.659 0.659 400 263 0.6575 0.666 - - 0.659 0.659 400 0.6575 -0.45%
2023-04-12 0 0.669 - - - - 0 0 - 0.669 - - - - 0 - -1.91%
2023-04-11 0 0.682 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2023-04-06 0 0.682 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2023-04-04 0 0.682 - - - - 0 0 - 0.682 - - - - 0 - -1.30%
2023-04-03 0 0.691 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
2023-03-31 0 0.691 - - - - 0 0 - 0.691 - - - - 0 - 1.17%
2023-03-30 0 0.683 - - - - 0 0 - 0.683 - - - - 0 - 0.44%
2023-03-29 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 2.41%
2023-03-28 0 0.664 - - - - 0 0 - 0.664 - - - - 0 - 0.61%
2023-03-27 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - -2.65%
2023-03-24 0 0.678 - - - - 0 0 - 0.678 - - - - 0 - 0.74%
2023-03-23 0 0.673 - - - - 0 0 - 0.673 - - - - 0 - 4.50%
2023-03-22 0 0.644 - - - - 0 0 - 0.644 - - - - 0 - 1.10%
2023-03-21 0 0.637 - - - - 0 0 - 0.637 - - - - 0 - 2.08%
2023-03-20 0 0.624 - - - - 0 0 - 0.624 - - - - 0 - -2.35%
2023-03-17 0 0.639 - - - - 0 0 - 0.639 - - - - 0 - 4.07%
2023-03-16 0 0.614 - - - - 0 0 - 0.614 - - - - 0 - -0.97%
2023-03-15 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 1.97%
2023-03-14 0 0.608 - - - - 0 0 - 0.608 - - - - 0 - -2.56%
2023-03-13 0 0.624 - - - - 0 0 - 0.624 - - - - 0 - 2.80%
2023-03-10 0 0.607 - - - - 0 0 - 0.607 - - - - 0 - -3.96%
2023-03-09 0 0.632 - - - - 0 0 - 0.632 - - - - 0 - -1.25%
2023-03-08 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - -3.32%
2023-03-07 0 0.662 - - - - 0 0 - 0.662 - - - - 0 - -1.49%
2023-03-06 0 0.672 - - - - 0 0 - 0.672 - - - - 0 - -0.59%
2023-03-03 0 0.676 - - - - 0 0 - 0.676 - - - - 0 - 1.81%
2023-03-02 0 0.664 - - - - 0 0 - 0.664 - - - - 0 - -1.34%
2023-03-01 0 0.673 - - - - 0 0 - 0.673 - - - - 0 - 6.32%
2023-02-28 0 0.633 - - - - 0 0 - 0.633 - - - - 0 - -1.56%
2023-02-27 0 0.643 - - - - 0 0 - 0.643 - - - - 0 - -0.31%
2023-02-24 0 0.645 - - - - 0 0 - 0.645 - - - - 0 - -3.59%
2023-02-23 0 0.669 - - 0.667 0.667 13,000 8,671 0.6670 0.669 - - 0.667 0.667 13,000 0.6670 1.36%
2023-02-22 0 0.660 - - - - 0 0 - 0.660 - - - - 0 - -1.49%
2023-02-21 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - -3.60%
2023-02-20 0 0.695 - - - - 0 0 - 0.695 - - - - 0 - 1.16%
2023-02-17 0 0.687 - - 0.687 0.687 47,000 32,289 0.6870 0.687 - - 0.687 0.687 47,000 0.6870 -1.86%
2023-02-16 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 1.89%
2023-02-15 0 0.687 - - 0.686 0.686 1,400 960 0.6857 0.687 - - 0.686 0.686 1,400 0.6857 -1.43%
2023-02-14 0 0.697 - - - - 0 0 - 0.697 - - - - 0 - -0.99%
2023-02-13 0 0.704 - - 0.704 0.704 1,400 985 0.7036 0.704 - - 0.704 0.704 1,400 0.7036 0.43%
2023-02-10 0 0.701 - - - - 0 0 - 0.701 - - - - 0 - -4.50%
2023-02-09 0 0.734 - - - - 0 0 - 0.734 - - - - 0 - 2.80%
2023-02-08 0 0.714 - - - - 0 0 - 0.714 - - - - 0 - -1.65%
2023-02-07 0 0.726 - - - - 0 0 - 0.726 - - - - 0 - 1.40%
2023-02-06 0 0.716 - - - - 0 0 - 0.716 - - - - 0 - -4.02%
2023-02-03 0 0.746 - - - - 0 0 - 0.746 - - - - 0 - -0.93%
2023-02-02 0 0.753 - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2023-02-01 0 0.753 - - - - 0 0 - 0.753 - - - - 0 - 3.01%
2023-01-31 0 0.731 - - - - 0 0 - 0.731 - - - - 0 - -0.41%
2023-01-30 0 0.734 - - - - 0 0 - 0.734 - - - - 0 - -5.05%
2023-01-27 0 0.773 - - - - 0 0 - 0.773 - - - - 0 - 1.05%
2023-01-26 0 0.765 - - - - 0 0 - 0.765 - - - - 0 - 4.08%
2023-01-20 0 0.735 - - - - 0 0 - 0.735 - - - - 0 - 2.51%
2023-01-19 0 0.717 - - - - 0 0 - 0.717 - - - - 0 - -1.65%
2023-01-18 0 0.729 - - - - 0 0 - 0.729 - - - - 0 - 0.55%
2023-01-17 0 0.725 - - - - 0 0 - 0.725 - - - - 0 - -0.28%
2023-01-16 0 0.727 - - - - 0 0 - 0.727 - - - - 0 - -1.09%
2023-01-13 0 0.735 - - - - 0 0 - 0.735 - - - - 0 - 1.38%
2023-01-12 0 0.725 - - - - 0 0 - 0.725 - - - - 0 - -1.23%
2023-01-11 0 0.734 - - - - 0 0 - 0.734 - - - - 0 - -0.27%
2023-01-10 0 0.736 - - - - 0 0 - 0.736 - - - - 0 - -0.14%
2023-01-09 0 0.737 - - - - 0 0 - 0.737 - - - - 0 - 2.93%
2023-01-06 0 0.716 - - - - 0 0 - 0.716 - - - - 0 - -1.10%
2023-01-05 0 0.724 - - - - 0 0 - 0.724 - - - - 0 - 1.54%
2023-01-04 0 0.713 - - 0.700 0.705 6,200 4,347 0.7011 0.713 - - 0.700 0.705 6,200 0.7011 4.39%
2023-01-03 0 0.683 - - 0.669 0.669 1,200 802 0.6683 0.683 - - 0.669 0.669 1,200 0.6683 1.79%
2022-12-30 0 0.671 - - 0.682 0.682 2,200 1,500 0.6818 0.671 - - 0.682 0.682 2,200 0.6818 0.90%
2022-12-29 0 0.665 - - - - 0 0 - 0.665 - - - - 0 - -2.35%
2022-12-28 0 0.681 - - - - 0 0 - 0.681 - - - - 0 - 1.34%
2022-12-23 0 0.672 - - - - 0 0 - 0.672 - - - - 0 - -1.47%
2022-12-22 0 0.682 - - - - 0 0 - 0.682 - - - - 0 - 4.92%
2022-12-21 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.46%
2022-12-20 0 0.647 - - 0.647 0.647 600 388 0.6467 0.647 - - 0.647 0.647 600 0.6467 -3.29%
2022-12-19 0 0.669 - - 0.686 0.686 200 137 0.6850 0.669 - - 0.686 0.686 200 0.6850 -0.74%
2022-12-16 0 0.674 - - - - 0 0 - 0.674 - - - - 0 - 0.30%
2022-12-15 0 0.672 - - - - 0 0 - 0.672 - - - - 0 - -2.33%
2022-12-14 0 0.688 - - - - 0 0 - 0.688 - - - - 0 - 0.58%
2022-12-13 0 0.684 - - - - 0 0 - 0.684 - - - - 0 - 0.44%
2022-12-12 0 0.681 - - - - 0 0 - 0.681 - - - - 0 - -3.95%
2022-12-09 0 0.709 - - 0.690 0.690 3,200 2,208 0.6900 0.709 - - 0.690 0.690 3,200 0.6900 2.46%
2022-12-08 0 0.692 - - - - 0 0 - 0.692 - - - - 0 - 6.30%
2022-12-07 0 0.651 - - - - 0 0 - 0.651 - - - - 0 - -3.56%
2022-12-06 0 0.675 - - - - 0 0 - 0.675 - - - - 0 - -1.89%
2022-12-05 0 0.688 - - 0.673 0.673 600 403 0.6717 0.688 - - 0.673 0.673 600 0.6717 9.38%
2022-12-02 0 0.629 - - - - 0 0 - 0.629 - - - - 0 - 0.96%
2022-12-01 0 0.623 - - 0.631 0.634 100,600 63,674 0.6329 0.623 - - 0.631 0.634 100,600 0.6329 0.97%
2022-11-30 0 0.617 - - 0.604 0.604 1,000 604 0.6040 0.617 - - 0.604 0.604 1,000 0.6040 3.35%
2022-11-29 0 0.597 - - 0.595 0.595 1,600 952 0.5950 0.597 - - 0.595 0.595 1,600 0.5950 7.57%
2022-11-28 0 0.555 - - - - 0 0 - 0.555 - - - - 0 - -1.94%
2022-11-25 0 0.566 - - - - 0 0 - 0.566 - - - - 0 - -2.25%
2022-11-24 0 0.579 - - - - 0 0 - 0.579 - - - - 0 - 0.70%
2022-11-23 0 0.575 - - - - 0 0 - 0.575 - - - - 0 - 1.05%
2022-11-22 0 0.569 - - - - 0 0 - 0.569 - - - - 0 - -3.23%
2022-11-21 0 0.588 - - - - 0 0 - 0.588 - - - - 0 - -2.49%
2022-11-18 0 0.603 - - - - 0 0 - 0.603 - - - - 0 - 0.00%
2022-11-17 0 0.603 - - - - 0 0 - 0.603 - - - - 0 - -1.95%
2022-11-16 0 0.615 - - - - 0 0 - 0.615 - - - - 0 - 0.16%
2022-11-15 0 0.614 - - - - 0 0 - 0.614 - - - - 0 - 7.34%
2022-11-14 0 0.572 - - - - 0 0 - 0.572 - - - - 0 - 1.78%
2022-11-11 0 0.562 - - 0.543 0.545 180,000 97,950 0.5442 0.562 - - 0.543 0.545 180,000 0.5442 10.20%
2022-11-10 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - -3.23%
2022-11-09 0 0.527 - - - - 0 0 - 0.527 - - - - 0 - -2.23%
2022-11-08 0 0.539 - - - - 0 0 - 0.539 - - - - 0 - -1.10%
2022-11-07 0 0.545 - - - - 0 0 - 0.545 - - - - 0 - 3.61%
2022-11-04 0 0.526 - - 0.531 0.533 5,600 2,979 0.5320 0.526 - - 0.531 0.533 5,600 0.5320 7.35%
2022-11-03 0 0.490 - - 0.498 0.498 18,800 9,362 0.4980 0.490 - - 0.498 0.498 18,800 0.4980 -3.35%
2022-11-02 0 0.507 0.507 0.509 0.487 0.505 28,400 13,938 0.4908 0.507 0.507 0.509 0.487 0.505 28,400 0.4908 2.63%
2022-11-01 0 0.494 - - 0.473 0.487 67,000 32,181 0.4803 0.494 - - 0.473 0.487 67,000 0.4803 7.16%
2022-10-31 0 0.461 - - 0.462 0.466 38,200 17,732 0.4642 0.461 - - 0.462 0.466 38,200 0.4642 1.77%
2022-10-28 0 0.453 - - - - 0 0 - 0.453 - - - - 0 - -5.62%
2022-10-27 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 1.27%
2022-10-26 0 0.474 - - 0.473 0.474 44,000 20,826 0.4733 0.474 - - 0.473 0.474 44,000 0.4733 1.94%
2022-10-25 0 0.465 - - 0.447 0.466 172,400 78,204 0.4536 0.465 - - 0.447 0.466 172,400 0.4536 3.10%
2022-10-24 0 0.451 - - 0.460 0.461 600 276 0.4600 0.451 - - 0.460 0.461 600 0.4600 -9.62%
2022-10-21 0 0.499 - - 0.507 0.507 26,200 13,283 0.5070 0.499 - - 0.507 0.507 26,200 0.5070 -0.60%
2022-10-20 0 0.502 - - 0.498 0.504 56,800 28,441 0.5007 0.502 - - 0.498 0.504 56,800 0.5007 -2.52%
2022-10-19 0 0.515 - - - - 0 0 - 0.515 - - - - 0 - -3.74%
2022-10-18 0 0.535 - - 0.530 0.530 31,400 16,642 0.5300 0.535 - - 0.530 0.530 31,400 0.5300 3.48%
2022-10-17 0 0.517 - - 0.505 0.505 23,200 11,716 0.5050 0.517 - - 0.505 0.505 23,200 0.5050 0.00%
2022-10-14 0 0.517 - - 0.519 0.532 150,800 79,849 0.5295 0.517 - - 0.519 0.532 150,800 0.5295 1.57%
2022-10-13 0 0.509 - - 0.517 0.525 71,200 37,232 0.5229 0.509 - - 0.517 0.525 71,200 0.5229 -3.05%
2022-10-12 0 0.525 - - 0.514 0.514 22,600 11,616 0.5140 0.525 - - 0.514 0.514 22,600 0.5140 -0.38%
2022-10-11 0 0.527 - - 0.532 0.532 23,600 12,555 0.5320 0.527 - - 0.532 0.532 23,600 0.5320 -3.48%
2022-10-10 0 0.546 - - 0.545 0.553 170,200 92,840 0.5455 0.546 - - 0.545 0.553 170,200 0.5455 -4.21%
2022-10-07 0 0.570 - - - - 0 0 - 0.570 - - - - 0 - -3.55%
2022-10-06 0 0.591 - - - - 0 0 - 0.591 - - - - 0 - -0.34%
2022-10-05 0 0.593 - - - - 0 0 - 0.593 - - - - 0 - 7.43%
2022-10-03 0 0.552 - - 0.555 0.563 1,200 670 0.5583 0.552 - - 0.555 0.563 1,200 0.5583 -0.72%
2022-09-30 0 0.556 - - - - 0 0 - 0.556 - - - - 0 - -0.71%
2022-09-29 0 0.560 - - 0.572 0.572 90,000 51,480 0.5720 0.560 - - 0.572 0.572 90,000 0.5720 -1.41%
2022-09-28 0 0.568 - - - - 0 0 - 0.568 - - - - 0 - -3.73%
2022-09-27 0 0.590 - - - - 0 0 - 0.590 - - - - 0 - 0.51%
2022-09-26 0 0.587 - - - - 0 0 - 0.587 - - - - 0 - 1.38%
2022-09-23 0 0.579 - - - - 0 0 - 0.579 - - - - 0 - -2.20%
2022-09-22 0 0.592 - - - - 0 0 - 0.592 - - - - 0 - -1.82%
2022-09-21 0 0.603 - - - - 0 0 - 0.603 - - - - 0 - -2.74%
2022-09-20 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 1.97%
2022-09-19 0 0.608 - - 0.609 0.610 386,400 235,504 0.6095 0.608 - - 0.609 0.610 386,400 0.6095 -2.25%
2022-09-16 0 0.622 - - - - 0 0 - 0.622 - - - - 0 - -2.51%
2022-09-15 0 0.638 - - - - 0 0 - 0.638 - - - - 0 - 0.16%
2022-09-14 0 0.637 - - - - 0 0 - 0.637 - - - - 0 - -2.90%
2022-09-13 0 0.656 - - - - 0 0 - 0.656 - - - - 0 - 0.00%
2022-09-09 0 0.656 - - - - 0 0 - 0.656 - - - - 0 - 2.66%
2022-09-08 0 0.639 - - - - 0 0 - 0.639 - - - - 0 - -1.08%
2022-09-07 0 0.646 - - - - 0 0 - 0.646 - - - - 0 - -1.22%
2022-09-06 0 0.654 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
2022-09-05 0 0.654 - - - - 0 0 - 0.654 - - - - 0 - -1.95%
2022-09-02 0 0.667 - - - - 0 0 - 0.667 - - - - 0 - -1.48%
2022-09-01 0 0.677 - - - - 0 0 - 0.677 - - - - 0 - -1.31%
2022-08-31 0 0.686 - - - - 0 0 - 0.686 - - - - 0 - 0.88%
2022-08-30 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - -0.73%
2022-08-29 0 0.685 - - - - 0 0 - 0.685 - - - - 0 - -0.87%
2022-08-26 0 0.691 - - - - 0 0 - 0.691 - - - - 0 - 0.73%
2022-08-25 0 0.686 - - - - 0 0 - 0.686 - - - - 0 - 5.86%
2022-08-24 0 0.648 - - - - 0 0 - 0.648 - - - - 0 - -2.85%
2022-08-23 0 0.667 - - - - 0 0 - 0.667 - - - - 0 - -0.45%
2022-08-22 0 0.670 - - - - 0 0 - 0.670 - - - - 0 - -0.89%
2022-08-19 0 0.676 - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2022-08-18 0 0.676 - - - - 0 0 - 0.676 - - - - 0 - -0.73%
2022-08-17 0 0.681 - - - - 0 0 - 0.681 - - - - 0 - 0.29%
2022-08-16 0 0.679 - - - - 0 0 - 0.679 - - - - 0 - -2.30%
2022-08-15 0 0.695 - - - - 0 0 - 0.695 - - - - 0 - -0.71%
2022-08-12 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.72%
2022-08-11 0 0.695 - - - - 0 0 - 0.695 - - - - 0 - 3.58%
2022-08-10 0 0.671 - - - - 0 0 - 0.671 - - - - 0 - -3.03%
2022-08-09 0 0.692 - - - - 0 0 - 0.692 - - - - 0 - -1.00%
2022-08-08 0 0.699 - - - - 0 0 - 0.699 - - - - 0 - -1.41%
2022-08-05 0 0.709 - - - - 0 0 - 0.709 - - - - 0 - 0.85%
2022-08-04 0 0.703 - - 0.701 0.701 234,400 164,314 0.7010 0.703 - - 0.701 0.701 234,400 0.7010 3.38%
2022-08-03 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 1.04%
2022-08-02 0 0.673 - - 0.669 0.669 400 267 0.6675 0.673 - - 0.669 0.669 400 0.6675 -3.17%
2022-08-01 0 0.695 - - - - 0 0 - 0.695 - - - - 0 - 0.00%
2022-07-29 0 0.695 - - 0.695 0.695 56,000 38,920 0.6950 0.695 - - 0.695 0.695 56,000 0.6950 -4.79%
2022-07-28 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2022-07-27 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - -1.35%
2022-07-26 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 1.37%
2022-07-25 0 0.730 - - - - 0 0 - 0.730 - - - - 0 - -1.08%
2022-07-22 0 0.738 - - - - 0 0 - 0.738 - - - - 0 - 0.27%
2022-07-21 0 0.736 - - - - 0 0 - 0.736 - - - - 0 - -0.14%
2022-07-20 0 0.737 - - - - 0 0 - 0.737 - - - - 0 - 1.66%
2022-07-19 0 0.725 - - - - 0 0 - 0.725 - - - - 0 - -1.23%
2022-07-18 0 0.734 - - 0.732 0.732 100,000 73,200 0.7320 0.734 - - 0.732 0.732 100,000 0.7320 2.66%
2022-07-15 0 0.715 - - - - 0 0 - 0.715 - - - - 0 - -2.72%
2022-07-14 0 0.735 - - - - 0 0 - 0.735 - - - - 0 - 0.41%
2022-07-13 0 0.732 - - - - 0 0 - 0.732 - - - - 0 - 0.41%
2022-07-12 0 0.729 - - - - 0 0 - 0.729 - - - - 0 - -1.62%
2022-07-11 0 0.741 - - - - 0 0 - 0.741 - - - - 0 - -3.77%
2022-07-08 0 0.770 - - - - 0 0 - 0.770 - - - - 0 - 0.39%
2022-07-07 0 0.767 - - - - 0 0 - 0.767 - - - - 0 - -0.26%
2022-07-06 0 0.769 - - 0.760 0.760 1,600 1,216 0.7600 0.769 - - 0.760 0.760 1,600 0.7600 -1.91%
2022-07-05 0 0.784 - - - - 0 0 - 0.784 - - - - 0 - -0.13%
2022-07-04 0 0.785 - - - - 0 0 - 0.785 - - - - 0 - 0.13%
2022-06-30 0 0.784 - - 0.784 0.796 14,000 11,018 0.7870 0.784 - - 0.784 0.796 14,000 0.7870 -0.88%
2022-06-29 0 0.791 - - 0.788 0.788 1,600 1,260 0.7875 0.791 - - 0.788 0.788 1,600 0.7875 -3.30%
2022-06-28 0 0.818 - - 0.799 0.805 1,200 962 0.8017 0.818 - - 0.799 0.805 1,200 0.8017 0.25%
2022-06-27 0 0.816 - - 0.817 0.819 400 327 0.8175 0.816 - - 0.817 0.819 400 0.8175 4.75%
2022-06-24 0 0.779 - - 0.780 0.780 3,200 2,496 0.7800 0.779 - - 0.780 0.780 3,200 0.7800 4.14%
2022-06-23 0 0.748 - - - - 0 0 - 0.748 - - - - 0 - 1.77%
2022-06-22 0 0.735 - - - - 0 0 - 0.735 - - - - 0 - -3.92%
2022-06-21 0 0.765 - - - - 0 0 - 0.765 - - - - 0 - 2.14%
2022-06-20 0 0.749 - - 0.748 0.749 400 299 0.7475 0.749 - - 0.748 0.749 400 0.7475 0.13%
2022-06-17 0 0.748 - - 0.746 0.746 1,800 1,342 0.7456 0.748 - - 0.746 0.746 1,800 0.7456 2.61%
2022-06-16 0 0.729 - - - - 0 0 - 0.729 - - - - 0 - -3.44%
2022-06-15 0 0.755 - - - - 0 0 - 0.755 - - - - 0 - 2.30%
2022-06-14 0 0.738 - - 0.738 0.738 200 147 0.7350 0.738 - - 0.738 0.738 200 0.7350 0.14%
2022-06-13 0 0.737 - - 0.737 0.747 3,200 2,378 0.7431 0.737 - - 0.737 0.747 3,200 0.7431 -4.66%
2022-06-10 0 0.773 - - 0.773 0.773 30,000 23,190 0.7730 0.773 - - 0.773 0.773 30,000 0.7730 1.44%
2022-06-09 0 0.762 - - 0.756 0.756 2,000 1,512 0.7560 0.762 - - 0.756 0.756 2,000 0.7560 -1.55%
2022-06-08 0 0.774 - - 0.770 0.770 200 154 0.7700 0.774 - - 0.770 0.770 200 0.7700 4.59%
2022-06-07 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2022-06-06 0 0.740 - - 0.740 0.740 42,000 31,080 0.7400 0.740 - - 0.740 0.740 42,000 0.7400 4.67%
2022-06-02 0 0.707 - - - - 0 0 - 0.707 - - - - 0 - -0.98%
2022-06-01 0 0.714 - - - - 0 0 - 0.714 - - - - 0 - -0.28%
2022-05-31 0 0.716 - - 0.716 0.722 2,400 1,720 0.7167 0.716 - - 0.716 0.722 2,400 0.7167 2.43%
2022-05-30 0 0.699 - - 0.696 0.696 1,600 1,113 0.6956 0.699 - - 0.696 0.696 1,600 0.6956 4.17%
2022-05-27 0 0.671 - - - - 0 0 - 0.671 - - - - 0 - 3.55%
2022-05-26 0 0.648 - - - - 0 0 - 0.648 - - - - 0 - -0.31%
2022-05-25 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.31%
2022-05-24 0 0.648 - - - - 0 0 - 0.648 - - - - 0 - -3.71%
2022-05-23 0 0.673 - - 0.675 0.675 2,000 1,350 0.6750 0.673 - - 0.675 0.675 2,000 0.6750 -2.32%
2022-05-20 0 0.689 - - - - 0 0 - 0.689 - - - - 0 - 4.71%
2022-05-19 0 0.658 - - 0.661 0.661 1,600 1,057 0.6606 0.658 - - 0.661 0.661 1,600 0.6606 -3.52%
2022-05-18 0 0.682 - - 0.682 0.683 8,000 5,459 0.6824 0.682 - - 0.682 0.683 8,000 0.6824 -0.29%
2022-05-17 0 0.684 - - 0.679 0.679 1,000 679 0.6790 0.684 - - 0.679 0.679 1,000 0.6790 5.39%
2022-05-16 0 0.649 - - 0.645 0.655 11,800 7,671 0.6501 0.649 - - 0.645 0.655 11,800 0.6501 0.15%
2022-05-13 0 0.648 - - 0.642 0.642 5,400 3,466 0.6419 0.648 - - 0.642 0.642 5,400 0.6419 4.18%
2022-05-12 0 0.622 - - 0.635 0.638 2,000 1,271 0.6355 0.622 - - 0.635 0.638 2,000 0.6355 -3.57%
2022-05-11 0 0.645 - - 0.646 0.660 1,600 1,050 0.6563 0.645 - - 0.646 0.660 1,600 0.6563 3.04%
2022-05-10 0 0.626 - - 0.626 0.626 400 250 0.6250 0.626 - - 0.626 0.626 400 0.6250 -2.95%
2022-05-06 0 0.645 - - 0.645 0.651 8,200 5,322 0.6490 0.645 - - 0.645 0.651 8,200 0.6490 -5.84%
2022-05-05 0 0.685 - - 0.693 0.699 800 556 0.6950 0.685 - - 0.693 0.699 800 0.6950 0.00%
2022-05-04 0 0.685 - - - - 0 0 - 0.685 - - - - 0 - -3.25%
2022-05-03 0 0.708 - - 0.687 0.721 8,000 5,703 0.7129 0.708 - - 0.687 0.721 8,000 0.7129 -1.39%
2022-04-29 0 0.718 - - 0.654 0.724 64,800 43,024 0.6640 0.718 - - 0.654 0.724 64,800 0.6640 10.12%
2022-04-28 0 0.652 - - 0.642 0.645 3,600 2,315 0.6431 0.652 - - 0.642 0.645 3,600 0.6431 1.88%
2022-04-27 0 0.640 - - 0.623 0.636 1,600 1,009 0.6306 0.640 - - 0.623 0.636 1,600 0.6306 2.40%
2022-04-26 0 0.625 - - - - 0 0 - 0.625 - - - - 0 - 2.12%
2022-04-25 0 0.612 - - 0.619 0.619 400 247 0.6175 0.612 - - 0.619 0.619 400 0.6175 -4.37%
2022-04-22 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2022-04-21 0 0.640 - - - - 0 0 - 0.640 - - - - 0 - -3.76%
2022-04-20 0 0.665 - - - - 0 0 - 0.665 - - - - 0 - -0.45%
2022-04-19 0 0.668 - - - - 0 0 - 0.668 - - - - 0 - -3.61%
2022-04-14 0 0.693 - - - - 0 0 - 0.693 - - - - 0 - 1.46%
2022-04-13 0 0.683 - - - - 0 0 - 0.683 - - - - 0 - 0.44%
2022-04-12 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 1.19%
2022-04-11 0 0.672 - - - - 0 0 - 0.672 - - - - 0 - -5.22%
2022-04-08 0 0.709 - - 0.701 0.705 4,200 2,948 0.7019 0.709 - - 0.701 0.705 4,200 0.7019 -1.66%
2022-04-07 0 0.721 - - 0.724 0.744 20,000 14,829 0.7415 0.721 - - 0.724 0.744 20,000 0.7415 -2.04%
2022-04-06 0 0.736 - - 0.740 0.743 13,000 9,633 0.7410 0.736 - - 0.740 0.743 13,000 0.7410 -3.79%
2022-04-04 0 0.765 - - 0.745 0.748 11,000 8,210 0.7464 0.765 - - 0.745 0.748 11,000 0.7464 5.37%
2022-04-01 0 0.726 - 0.740 - - 0 0 - 0.726 - 0.740 - - 0 - -1.22%
2022-03-31 0 0.735 - - - - 0 0 - 0.735 - - - - 0 - -1.21%
2022-03-30 0 0.744 - - - - 0 0 - 0.744 - - - - 0 - 0.40%
2022-03-29 0 0.741 - - 0.735 0.741 200,200 147,148 0.7350 0.741 - - 0.735 0.741 200,200 0.7350 2.49%
2022-03-28 0 0.723 - - - - 0 0 - 0.723 - - - - 0 - 2.41%
2022-03-25 0 0.706 - - - - 0 0 - 0.706 - - - - 0 - -4.72%
2022-03-24 0 0.741 - - - - 0 0 - 0.741 - - - - 0 - -3.39%
2022-03-23 0 0.767 - - 0.762 0.783 13,800 10,637 0.7708 0.767 - - 0.762 0.783 13,800 0.7708 2.54%
2022-03-22 0 0.748 - - 0.735 0.735 800 588 0.7350 0.748 - - 0.735 0.735 800 0.7350 5.20%
2022-03-21 0 0.711 - - 0.710 0.712 240,000 170,632 0.7110 0.711 - - 0.710 0.712 240,000 0.7110 -1.80%
2022-03-18 0 0.724 - - 0.714 0.714 400 285 0.7125 0.724 - - 0.714 0.714 400 0.7125 -1.63%
2022-03-17 0 0.736 - - 0.711 0.755 79,200 59,297 0.7487 0.736 - - 0.711 0.755 79,200 0.7487 7.92%
2022-03-16 0 0.682 0.650 - 0.619 0.682 112,000 70,301 0.6277 0.682 0.650 - 0.619 0.682 112,000 0.6277 22.00%
2022-03-15 0 0.559 - - 0.594 0.594 8,600 5,108 0.5940 0.559 - - 0.594 0.594 8,600 0.5940 -7.76%
2022-03-14 0 0.606 - - 0.636 0.639 100,200 63,765 0.6364 0.606 - - 0.636 0.639 100,200 0.6364 -11.27%
2022-03-11 0 0.683 - - 0.657 0.674 17,600 11,610 0.6597 0.683 - - 0.657 0.674 17,600 0.6597 -4.21%
2022-03-10 0 0.713 - - - - 0 0 - 0.713 - - - - 0 - 0.85%
2022-03-09 0 0.707 - - - - 0 0 - 0.707 - - - - 0 - 0.57%
2022-03-08 0 0.703 - - 0.726 0.726 200 145 0.7250 0.703 - - 0.726 0.726 200 0.7250 -3.17%
2022-03-07 0 0.726 - - - - 0 0 - 0.726 - - - - 0 - -4.72%
2022-03-04 0 0.762 - - 0.766 0.770 52,400 40,173 0.7667 0.762 - - 0.766 0.770 52,400 0.7667 -4.63%
2022-03-03 0 0.799 - - - - 0 0 - 0.799 - - - - 0 - -1.24%
2022-03-02 0 0.809 - - 0.828 0.828 5,400 4,471 0.8280 0.809 - - 0.828 0.828 5,400 0.8280 -2.41%
2022-03-01 0 0.829 - - - - 0 0 - 0.829 - - - - 0 - 0.61%
2022-02-28 0 0.824 - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2022-02-25 0 0.824 - - 0.828 0.828 2,200 1,821 0.8277 0.824 - - 0.828 0.828 2,200 0.8277 0.86%
2022-02-24 0 0.817 0.812 0.819 - - 0 0 - 0.817 0.812 0.819 - - 0 - -4.22%
2022-02-23 0 0.853 - - - - 0 0 - 0.853 - - - - 0 - 1.55%
2022-02-22 0 0.840 - - 0.837 0.839 6,800 5,694 0.8374 0.840 - - 0.837 0.839 6,800 0.8374 -2.44%
2022-02-21 0 0.861 - - - - 0 0 - 0.861 - - - - 0 - -2.71%
2022-02-18 0 0.885 - - 0.899 0.905 1,200 1,083 0.9025 0.885 - - 0.899 0.905 1,200 0.9025 -2.75%
2022-02-17 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - 0.44%
2022-02-16 0 0.906 - - - - 0 0 - 0.906 - - - - 0 - 2.37%
2022-02-15 0 0.885 - - 0.885 0.885 600 531 0.8850 0.885 - - 0.885 0.885 600 0.8850 -0.45%
2022-02-14 0 0.889 - - 0.889 0.892 20,600 18,314 0.8890 0.889 - - 0.889 0.892 20,600 0.8890 -1.44%
2022-02-11 0 0.902 - - 0.902 0.913 23,200 20,951 0.9031 0.902 - - 0.902 0.913 23,200 0.9031 -1.31%
2022-02-10 0 0.914 - - 0.924 0.925 2,200 2,034 0.9245 0.914 - - 0.924 0.925 2,200 0.9245 0.44%
2022-02-09 0 0.910 - - 0.902 0.906 2,600 2,348 0.9031 0.910 - - 0.902 0.906 2,600 0.9031 3.41%
2022-02-08 0 0.880 - - - - 0 0 - 0.880 - - - - 0 - -1.35%
2022-02-07 0 0.892 - - 0.888 0.896 1,200 1,068 0.8900 0.892 - - 0.888 0.896 1,200 0.8900 -1.11%
2022-02-04 0 0.902 - - 0.889 0.889 400 355 0.8875 0.902 - - 0.889 0.889 400 0.8875 2.97%
2022-01-31 0 0.876 - - - - 0 0 - 0.876 - - - - 0 - 2.10%
2022-01-28 0 0.858 - - 0.862 0.862 80,000 68,960 0.8620 0.858 - - 0.862 0.862 80,000 0.8620 -1.61%
2022-01-27 0 0.872 - - - - 0 0 - 0.872 - - - - 0 - -3.65%
2022-01-26 0 0.905 - - 0.908 0.911 32,000 29,080 0.9088 0.905 - - 0.908 0.911 32,000 0.9088 0.78%
2022-01-25 0 0.898 - - - - 0 0 - 0.898 - - - - 0 - -2.71%
2022-01-24 0 0.923 - - - - 0 0 - 0.923 - - - - 0 - -2.74%
2022-01-21 0 0.949 - - - - 0 0 - 0.949 - - - - 0 - -0.32%
2022-01-20 0 0.952 - - 0.917 0.917 2,000 1,834 0.9170 0.952 - - 0.917 0.917 2,000 0.9170 4.50%
2022-01-19 0 0.911 - - - - 0 0 - 0.911 - - - - 0 - -1.09%
2022-01-18 0 0.921 - - - - 0 0 - 0.921 - - - - 0 - -0.54%
2022-01-17 0 0.926 - - - - 0 0 - 0.926 - - - - 0 - -0.75%
2022-01-14 0 0.933 - - - - 0 0 - 0.933 - - - - 0 - -0.21%
2022-01-13 0 0.935 0.931 0.935 - - 0 0 - 0.935 0.931 0.935 - - 0 - -1.58%
2022-01-12 0 0.950 - - - - 0 0 - 0.950 - - - - 0 - 4.74%
2022-01-11 0 0.907 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2022-01-10 0 0.907 - - - - 0 0 - 0.907 - - - - 0 - 2.25%
2022-01-07 0 0.887 - - - - 0 0 - 0.887 - - - - 0 - 1.84%
2022-01-06 0 0.871 - - - - 0 0 - 0.871 - - - - 0 - 1.28%
2022-01-05 0 0.860 - - - - 0 0 - 0.860 - - - - 0 - -4.76%
2022-01-04 0 0.903 - - - - 0 0 - 0.903 - - - - 0 - -1.10%
2022-01-03 0 0.913 - - - - 0 0 - 0.913 - - - - 0 - -0.33%
2021-12-31 0 0.916 - - - - 0 0 - 0.916 - - - - 0 - 3.62%
2021-12-30 0 0.884 0.870 - - - 0 0 - 0.884 0.870 - - - 0 - 0.00%
2021-12-29 0 0.884 - - - - 0 0 - 0.884 - - - - 0 - -1.67%
2021-12-28 0 0.899 - - - - 0 0 - 0.899 - - - - 0 - -1.21%
2021-12-24 0 0.910 - - - - 0 0 - 0.910 - - - - 0 - -0.33%
2021-12-23 0 0.913 - - - - 0 0 - 0.913 - - - - 0 - -0.33%
2021-12-22 0 0.916 - - - - 0 0 - 0.916 - - - - 0 - 1.10%
2021-12-21 0 0.906 - - - - 0 0 - 0.906 - - - - 0 - 1.68%
2021-12-20 0 0.891 - - 0.913 0.913 200 182 0.9100 0.891 - - 0.913 0.913 200 0.9100 -3.15%
2021-12-17 0 0.920 - - - - 0 0 - 0.920 - - - - 0 - -2.23%
2021-12-16 0 0.941 - - - - 0 0 - 0.941 - - - - 0 - 0.43%
2021-12-15 0 0.937 - - - - 0 0 - 0.937 - - - - 0 - -1.26%
2021-12-14 0 0.949 - - - - 0 0 - 0.949 - - - - 0 - -2.77%
2021-12-13 0 0.976 - - - - 0 0 - 0.976 - - - - 0 - 0.00%
2021-12-10 0 0.976 - - - - 0 0 - 0.976 - - - - 0 - -0.91%
2021-12-09 0 0.985 - - - - 0 0 - 0.985 - - - - 0 - 2.18%
2021-12-08 0 0.964 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2021-12-07 0 0.964 - - - - 0 0 - 0.964 - - - - 0 - 4.22%
2021-12-06 0 0.925 - - - - 0 0 - 0.925 - - - - 0 - -3.55%
2021-12-03 0 0.959 - - - - 0 0 - 0.959 - - - - 0 - -1.54%
2021-12-02 0 0.974 - - - - 0 0 - 0.974 - - - - 0 - -0.51%
2021-12-01 0 0.979 - - 0.984 0.984 2,800 2,755 0.9839 0.979 - - 0.984 0.984 2,800 0.9839 0.62%
2021-11-30 0 0.973 - - - - 0 0 - 0.973 - - - - 0 - -1.42%
2021-11-29 0 0.987 - - - - 0 0 - 0.987 - - - - 0 - -1.00%
2021-11-26 0 0.997 - - - - 0 0 - 0.997 - - - - 0 - -3.02%
2021-11-25 0 1.028 - - - - 0 0 - 1.028 - - - - 0 - 0.59%
2021-11-24 0 1.022 - - - - 0 0 - 1.022 - - - - 0 - -0.39%
2021-11-23 0 1.026 - - - - 0 0 - 1.026 - - - - 0 - -1.35%
2021-11-22 0 1.040 - - - - 0 0 - 1.040 - - - - 0 - -0.38%
2021-11-19 0 1.044 - - - - 0 0 - 1.044 - - - - 0 - -0.19%
2021-11-18 0 1.046 - - - - 0 0 - 1.046 - - - - 0 - -3.15%
2021-11-17 0 1.080 - - - - 0 0 - 1.080 - - - - 0 - -0.18%
2021-11-16 0 1.082 - - - - 0 0 - 1.082 - - - - 0 - 1.50%
2021-11-15 0 1.066 - - - - 0 0 - 1.066 - - - - 0 - 0.76%
2021-11-12 0 1.058 - - - - 0 0 - 1.058 - - - - 0 - 1.15%
2021-11-11 0 1.046 - - 1.034 1.034 200 206 1.0300 1.046 - - 1.034 1.034 200 1.0300 1.95%
2021-11-10 0 1.026 - - - - 0 0 - 1.026 - - - - 0 - 1.99%
2021-11-09 0 1.006 - - 1.006 1.006 20,000 20,120 1.0060 1.006 - - 1.006 1.006 20,000 1.0060 0.00%
2021-11-08 0 1.006 - - - - 0 0 - 1.006 - - - - 0 - -1.18%
2021-11-05 0 1.018 - - - - 0 0 - 1.018 - - - - 0 - -1.17%
2021-11-04 0 1.030 - - 1.028 1.028 400 411 1.0275 1.030 - - 1.028 1.028 400 1.0275 1.18%
2021-11-03 0 1.018 - - - - 0 0 - 1.018 - - - - 0 - -0.20%
2021-11-02 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 0.00%
2021-11-01 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - -1.73%
2021-10-29 0 1.038 - - 1.038 1.038 2,000 2,076 1.0380 1.038 - - 1.038 1.038 2,000 1.0380 -0.76%
2021-10-28 0 1.046 - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2021-10-27 0 1.046 - - - - 0 0 - 1.046 - - - - 0 - -3.33%
2021-10-26 0 1.082 - - - - 0 0 - 1.082 - - - - 0 - -1.10%
2021-10-25 0 1.094 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2021-10-22 0 1.094 - - - - 0 0 - 1.094 - - - - 0 - 1.67%
2021-10-21 0 1.076 - - 1.072 1.088 1,200 1,289 1.0742 1.076 - - 1.072 1.088 1,200 1.0742 -0.74%
2021-10-20 0 1.084 1.084 - - - 0 0 - 1.084 1.084 - - - 0 - 2.85%
2021-10-19 0 1.054 - - 1.044 1.046 400 418 1.0450 1.054 - - 1.044 1.046 400 1.0450 3.13%
2021-10-18 0 1.022 - - - - 0 0 - 1.022 - - - - 0 - 0.20%
2021-10-15 0 1.020 - - - - 0 0 - 1.020 - - - - 0 - 1.19%
2021-10-12 0 1.008 - - - - 0 0 - 1.008 - - - - 0 - -2.70%
2021-10-11 0 1.036 - - - - 0 0 - 1.036 - - - - 0 - 3.60%
2021-10-08 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2021-10-07 0 1.000 0.954 - - - 0 0 - 1.000 0.954 - - - 0 - 4.82%
2021-10-06 0 0.954 - - - - 0 0 - 0.954 - - - - 0 - -1.24%
2021-10-05 0 0.966 - - 0.951 0.958 4,000 3,810 0.9525 0.966 - - 0.951 0.958 4,000 0.9525 -0.21%
2021-10-04 0 0.968 - - 0.969 0.973 3,200 3,107 0.9709 0.968 - - 0.969 0.973 3,200 0.9709 -1.83%
2021-09-30 0 0.986 - - 0.987 0.987 200 197 0.9850 0.986 - - 0.987 0.987 200 0.9850 -1.30%
2021-09-29 0 0.999 - - 0.983 0.988 600 590 0.9833 0.999 - - 0.983 0.988 600 0.9833 -0.89%
2021-09-28 0 1.008 - - 1.008 1.008 200 201 1.0050 1.008 - - 1.008 1.008 200 1.0050 1.92%
2021-09-27 0 0.989 - - 1.006 1.006 200 201 1.0050 0.989 - - 1.006 1.006 200 1.0050 -0.90%
2021-09-24 0 0.998 - - 0.998 1.000 6,000 5,994 0.9990 0.998 - - 0.998 1.000 6,000 0.9990 -2.16%
2021-09-23 0 1.020 - - 1.020 1.020 200 204 1.0200 1.020 - - 1.020 1.020 200 1.0200 0.79%
2021-09-21 0 1.012 - - 1.004 1.012 5,400 5,455 1.0102 1.012 - - 1.004 1.012 5,400 1.0102 -0.59%
2021-09-20 0 1.018 - - 1.026 1.026 200 205 1.0250 1.018 - - 1.026 1.026 200 1.0250 -2.30%
2021-09-17 0 1.042 - - 1.028 1.028 1,400 1,439 1.0279 1.042 - - 1.028 1.028 1,400 1.0279 2.96%
2021-09-16 0 1.012 - - 1.028 1.028 400 411 1.0275 1.012 - - 1.028 1.028 400 1.0275 -0.98%
2021-09-15 0 1.022 - - - - 0 0 - 1.022 - - - - 0 - -3.22%
2021-09-14 0 1.056 - - - - 0 0 - 1.056 - - - - 0 - -1.31%
2021-09-13 0 1.070 - - 1.074 1.074 1,200 1,288 1.0733 1.070 - - 1.074 1.074 1,200 1.0733 -2.01%
2021-09-10 0 1.092 - - - - 0 0 - 1.092 - - - - 0 - 2.44%
2021-09-09 0 1.066 - - - - 0 0 - 1.066 - - - - 0 - -4.31%
2021-09-08 0 1.114 - - - - 0 0 - 1.114 - - - - 0 - -0.18%
2021-09-07 0 1.116 - - - - 0 0 - 1.116 - - - - 0 - 1.64%
2021-09-06 0 1.098 - - 1.092 1.104 54,400 59,583 1.0953 1.098 - - 1.092 1.104 54,400 1.0953 0.37%
2021-09-03 0 1.094 - - - - 0 0 - 1.094 - - - - 0 - -0.73%
2021-09-02 0 1.102 - - - - 0 0 - 1.102 - - - - 0 - 1.85%
2021-09-01 0 1.082 - - - - 0 0 - 1.082 - - - - 0 - 1.88%
2021-08-31 0 1.062 - - - - 0 0 - 1.062 - - - - 0 - 2.71%
2021-08-30 0 1.034 - - 1.032 1.036 16,000 16,544 1.0340 1.034 - - 1.032 1.036 16,000 1.0340 0.98%
2021-08-27 0 1.024 - - - - 0 0 - 1.024 - - - - 0 - -0.39%
2021-08-26 0 1.028 - - 1.042 1.042 80,000 83,360 1.0420 1.028 - - 1.042 1.042 80,000 1.0420 -1.53%
2021-08-25 0 1.044 - - - - 0 0 - 1.044 - - - - 0 - 0.19%
2021-08-24 0 1.042 - - - - 0 0 - 1.042 - - - - 0 - 7.20%
2021-08-23 0 0.972 - - 0.972 0.995 40,000 39,570 0.9893 0.972 - - 0.972 0.995 40,000 0.9893 2.10%
2021-08-20 0 0.952 - - 0.952 0.971 44,000 42,190 0.9589 0.952 - - 0.952 0.971 44,000 0.9589 -2.46%
2021-08-19 0 0.976 - - 0.976 1.012 40,400 40,308 0.9977 0.976 - - 0.976 1.012 40,400 0.9977 -3.17%
2021-08-18 0 1.008 - - 1.016 1.016 10,000 10,160 1.0160 1.008 - - 1.016 1.016 10,000 1.0160 0.20%
2021-08-17 0 1.006 - - 1.004 1.028 26,000 26,324 1.0125 1.006 - - 1.004 1.028 26,000 1.0125 -3.27%
2021-08-16 0 1.040 - - 1.046 1.046 2,000 2,092 1.0460 1.040 - - 1.046 1.046 2,000 1.0460 -2.80%
2021-08-13 0 1.070 - - - - 0 0 - 1.070 - - - - 0 - -1.83%
2021-08-12 0 1.090 - - - - 0 0 - 1.090 - - - - 0 - -1.45%
2021-08-11 0 1.106 - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2021-08-10 0 1.106 - - - - 0 0 - 1.106 - - - - 0 - 2.22%
2021-08-09 0 1.082 - - - - 0 0 - 1.082 - - - - 0 - -0.73%
2021-08-06 0 1.090 - - - - 0 0 - 1.090 - - - - 0 - -0.18%
2021-08-05 0 1.092 - - - - 0 0 - 1.092 - - - - 0 - -1.80%
2021-08-04 0 1.112 - - - - 0 0 - 1.112 - - - - 0 - 2.39%
2021-08-03 0 1.086 - - - - 0 0 - 1.086 - - - - 0 - -1.27%
2021-08-02 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - -0.36%
2021-07-30 0 1.104 - - - - 0 0 - 1.104 - - - - 0 - -1.95%
2021-07-29 0 1.126 - - - - 0 0 - 1.126 - - - - 0 - 8.27%
2021-07-28 0 1.040 - - 1.010 1.010 10,000 10,100 1.0100 1.040 - - 1.010 1.010 10,000 1.0100 2.97%
2021-07-27 0 1.010 - - - - 0 0 - 1.010 - - - - 0 - -8.51%
2021-07-26 0 1.104 - - 1.126 1.136 15,000 16,990 1.1327 1.104 - - 1.126 1.136 15,000 1.1327 -6.28%
2021-07-23 0 1.178 - - - - 0 0 - 1.178 - - - - 0 - -2.81%
2021-07-22 0 1.212 1.204 - 1.210 1.210 10,000 12,100 1.2100 1.212 1.204 - 1.210 1.210 10,000 1.2100 1.68%
2021-07-21 0 1.192 - - - - 0 0 - 1.192 - - - - 0 - -0.17%
2021-07-20 0 1.194 - - - - 0 0 - 1.194 - - - - 0 - -1.16%
2021-07-19 0 1.208 - - - - 0 0 - 1.208 - - - - 0 - -2.42%
2021-07-16 0 1.238 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
2021-07-15 0 1.238 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
2021-07-14 0 1.238 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
2021-07-13 0 1.238 - - - - 0 0 - 1.238 - - - - 0 - 2.15%
2021-07-12 0 1.212 - - - - 0 0 - 1.212 - - - - 0 - 1.00%
2021-07-09 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.67%
2021-07-08 0 1.192 - - - - 0 0 - 1.192 - - - - 0 - -3.56%
2021-07-07 0 1.236 - - - - 0 0 - 1.236 - - - - 0 - -0.80%
2021-07-06 0 1.246 - - - - 0 0 - 1.246 - - - - 0 - -0.80%
2021-07-05 0 1.256 - - 1.256 1.256 6,000 7,536 1.2560 1.256 - - 1.256 1.256 6,000 1.2560 -2.18%
2021-07-02 0 1.284 - - - - 0 0 - 1.284 - - - - 0 - -3.31%
2021-06-30 0 1.328 - - - - 0 0 - 1.328 - - - - 0 - -0.45%
2021-06-29 0 1.334 - - - - 0 0 - 1.334 - - - - 0 - -0.30%
2021-06-28 0 1.338 - - - - 0 0 - 1.338 - - - - 0 - 0.45%
2021-06-25 0 1.332 - - - - 0 0 - 1.332 - - - - 0 - 2.46%
2021-06-24 0 1.300 - - - - 0 0 - 1.300 - - - - 0 - 0.15%
2021-06-23 0 1.298 - - 1.290 1.300 400 518 1.2950 1.298 - - 1.290 1.300 400 1.2950 1.88%
2021-06-22 0 1.274 - - - - 0 0 - 1.274 - - - - 0 - -1.70%
2021-06-21 0 1.296 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2021-06-18 0 1.296 - - - - 0 0 - 1.296 - - - - 0 - 1.57%
2021-06-17 0 1.276 - - - - 0 0 - 1.276 - - - - 0 - 0.00%
2021-06-16 0 1.276 - - - - 0 0 - 1.276 - - - - 0 - -1.69%
2021-06-15 0 1.298 - - - - 0 0 - 1.298 - - - - 0 - 0.00%
2021-06-11 0 1.298 - - 1.298 1.298 2,000 2,596 1.2980 1.298 - - 1.298 1.298 2,000 1.2980 0.15%
2021-06-10 0 1.296 - - - - 0 0 - 1.296 - - - - 0 - -0.15%
2021-06-09 0 1.298 - - - - 0 0 - 1.298 - - - - 0 - 0.00%
2021-06-08 0 1.298 - - - - 0 0 - 1.298 - - - - 0 - -0.92%
2021-06-07 0 1.310 - - - - 0 0 - 1.310 - - - - 0 - -0.61%
2021-06-04 0 1.318 - - - - 0 0 - 1.318 - - - - 0 - -0.75%
2021-06-03 0 1.328 - - 1.342 1.342 30,000 40,260 1.3420 1.328 - - 1.342 1.342 30,000 1.3420 -0.90%
2021-06-02 0 1.340 - - 1.348 1.348 200 269 1.3450 1.340 - - 1.348 1.348 200 1.3450 -0.59%
2021-06-01 0 1.348 - - - - 0 0 - 1.348 - - - - 0 - 2.74%
2021-05-31 0 1.312 - - - - 0 0 - 1.312 - - - - 0 - 1.39%
2021-05-28 0 1.294 - - 1.308 1.312 400 524 1.3100 1.294 - - 1.308 1.312 400 1.3100 -1.52%
2021-05-27 0 1.314 - - - - 0 0 - 1.314 - - - - 0 - 0.46%
2021-05-26 0 1.308 - - - - 0 0 - 1.308 - - - - 0 - 0.93%
2021-05-25 0 1.296 - - - - 0 0 - 1.296 - - - - 0 - 1.41%
2021-05-24 0 1.278 - - 1.278 1.282 400 512 1.2800 1.278 - - 1.278 1.282 400 1.2800 -1.39%
2021-05-21 0 1.296 - - - - 0 0 - 1.296 - - - - 0 - 1.09%
2021-05-20 0 1.282 - - - - 0 0 - 1.282 - - - - 0 - 1.26%
2021-05-18 0 1.266 - - - - 0 0 - 1.266 - - - - 0 - 1.77%
2021-05-17 0 1.244 - - - - 0 0 - 1.244 - - - - 0 - 0.97%
2021-05-14 0 1.232 - - - - 0 0 - 1.232 - - - - 0 - -0.48%
2021-05-13 0 1.238 - - - - 0 0 - 1.238 - - - - 0 - -2.98%
2021-05-12 0 1.276 - - - - 0 0 - 1.276 - - - - 0 - 2.74%
2021-05-11 0 1.242 - - - - 0 0 - 1.242 - - - - 0 - -3.12%
2021-05-10 0 1.282 - - - - 0 0 - 1.282 - - - - 0 - -0.77%
2021-05-07 0 1.292 - - - - 0 0 - 1.292 - - - - 0 - -1.67%
2021-05-06 0 1.314 - - 1.310 1.332 3,200 4,227 1.3209 1.314 - - 1.310 1.332 3,200 1.3209 -0.30%
2021-05-05 0 1.318 - - - - 0 0 - 1.318 - - - - 0 - -1.64%
2021-05-04 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.30%
2021-05-03 0 1.336 - - - - 0 0 - 1.336 - - - - 0 - -1.18%
2021-04-30 0 1.352 - - - - 0 0 - 1.352 - - - - 0 - -1.89%
2021-04-29 0 1.378 - - 1.378 1.378 7,000 9,646 1.3780 1.378 - - 1.378 1.378 7,000 1.3780 -0.43%
2021-04-28 0 1.384 - - - - 0 0 - 1.384 - - - - 0 - 0.00%
2021-04-27 0 1.384 - - 1.374 1.390 7,400 10,173 1.3747 1.384 - - 1.374 1.390 7,400 1.3747 -0.14%
2021-04-26 0 1.386 - - 1.388 1.390 14,000 19,446 1.3890 1.386 - - 1.388 1.390 14,000 1.3890 1.02%
2021-04-23 0 1.372 - - - - 0 0 - 1.372 - - - - 0 - 2.54%
2021-04-22 0 1.338 - - - - 0 0 - 1.338 - - - - 0 - 0.45%
2021-04-21 0 1.332 - - - - 0 0 - 1.332 - - - - 0 - -1.33%
2021-04-20 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2021-04-19 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 1.20%
2021-04-16 0 1.334 - - - - 0 0 - 1.334 - - - - 0 - 0.91%
2021-04-15 0 1.322 - - - - 0 0 - 1.322 - - - - 0 - -0.75%
2021-04-14 0 1.332 - - 1.332 1.332 600 799 1.3317 1.332 - - 1.332 1.332 600 1.3317 2.15%
2021-04-13 0 1.304 - - - - 0 0 - 1.304 - - - - 0 - -1.66%
2021-04-12 0 1.326 - - - - 0 0 - 1.326 - - - - 0 - -1.63%
2021-04-09 0 1.348 - - 1.364 1.364 600 818 1.3633 1.348 - - 1.364 1.364 600 1.3633 -1.32%
2021-04-08 0 1.366 - - 1.364 1.364 6,400 8,729 1.3639 1.366 - - 1.364 1.364 6,400 1.3639 -0.15%
2021-04-07 0 1.368 - - 1.382 1.396 6,800 9,403 1.3828 1.368 - - 1.382 1.396 6,800 1.3828 -0.87%
2021-04-01 0 1.380 - - 1.374 1.374 400 549 1.3725 1.380 - - 1.374 1.374 400 1.3725 3.92%
2021-03-31 0 1.328 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
2021-03-30 0 1.328 - - 1.328 1.328 6,000 7,968 1.3280 1.328 - - 1.328 1.328 6,000 1.3280 2.15%
2021-03-29 0 1.300 1.284 - - - 0 0 - 1.300 1.284 - - - 0 - -1.37%
2021-03-26 0 1.318 - - - - 0 0 - 1.318 - - - - 0 - 2.49%
2021-03-25 0 1.286 - - 1.262 1.262 14,200 17,920 1.2620 1.286 - - 1.262 1.262 14,200 1.2620 -1.68%
2021-03-24 0 1.308 - - - - 0 0 - 1.308 - - - - 0 - -3.25%
2021-03-23 0 1.352 - - - - 0 0 - 1.352 - - - - 0 - -2.31%
2021-03-22 0 1.384 - - - - 0 0 - 1.384 - - - - 0 - -0.29%
2021-03-19 0 1.388 - - - - 0 0 - 1.388 - - - - 0 - -1.00%
2021-03-18 0 1.402 - - - - 0 0 - 1.402 - - - - 0 - 1.15%
2021-03-17 0 1.386 - - - - 0 0 - 1.386 - - - - 0 - 0.29%
2021-03-16 0 1.382 - - 1.374 1.374 14,200 19,510 1.3739 1.382 - - 1.374 1.374 14,200 1.3739 2.37%
2021-03-15 0 1.350 - - 1.376 1.376 1,400 1,926 1.3757 1.350 - - 1.376 1.376 1,400 1.3757 -2.46%
2021-03-12 0 1.384 - - - - 0 0 - 1.384 - - - - 0 - -1.28%
2021-03-11 0 1.402 - - - - 0 0 - 1.402 - - - - 0 - 5.26%
2021-03-10 0 1.332 - - - - 0 0 - 1.332 - - - - 0 - 2.30%
2021-03-09 0 1.302 - - 1.300 1.308 21,400 27,831 1.3005 1.302 - - 1.300 1.308 21,400 1.3005 -1.36%
2021-03-08 0 1.320 - - - - 0 0 - 1.320 - - - - 0 - -5.71%
2021-03-05 0 1.400 - - 1.378 1.380 2,400 3,309 1.3788 1.400 - - 1.378 1.380 2,400 1.3788 -3.05%
2021-03-04 0 1.444 - - - - 0 0 - 1.444 - - - - 0 - -4.75%
2021-03-03 0 1.516 - - - - 0 0 - 1.516 - - - - 0 - 0.66%
2021-03-02 0 1.506 - - - - 0 0 - 1.506 - - - - 0 - 0.00%
2021-03-01 0 1.506 - - - - 0 0 - 1.506 - - - - 0 - 3.01%
2021-02-26 0 1.462 - - 1.468 1.468 17,000 24,956 1.4680 1.462 - - 1.468 1.468 17,000 1.4680 -5.19%
2021-02-25 0 1.542 - - - - 0 0 - 1.542 - - - - 0 - 0.92%
2021-02-24 0 1.528 - - - - 0 0 - 1.528 - - - - 0 - -5.33%
2021-02-23 0 1.614 1.600 - - - 0 0 - 1.614 1.600 - - - 0 - -0.74%
2021-02-22 0 1.626 - - 1.626 1.626 200 325 1.6250 1.626 - - 1.626 1.626 200 1.6250 -4.80%
2021-02-19 0 1.708 - - 1.694 1.698 11,200 18,995 1.6960 1.708 - - 1.694 1.698 11,200 1.6960 -0.93%
2021-02-18 0 1.724 - - 1.756 1.778 20,400 35,918 1.7607 1.724 - - 1.756 1.778 20,400 1.7607 -2.82%
2021-02-17 0 1.774 - - 1.714 1.732 5,600 9,663 1.7255 1.774 - - 1.714 1.732 5,600 1.7255 2.54%
2021-02-16 0 1.730 - - 1.726 1.726 4,600 7,939 1.7259 1.730 - - 1.726 1.726 4,600 1.7259 2.98%
2021-02-11 0 1.680 - - - - 0 0 - 1.680 - - - - 0 - 1.57%
2021-02-10 0 1.654 - - - - 0 0 - 1.654 - - - - 0 - 2.61%
2021-02-09 0 1.612 - - 1.598 1.598 17,000 27,166 1.5980 1.612 - - 1.598 1.598 17,000 1.5980 1.38%
2021-02-08 0 1.590 - - - - 0 0 - 1.590 - - - - 0 - -0.25%
2021-02-05 0 1.594 - - - - 0 0 - 1.594 - - - - 0 - -0.25%
2021-02-04 0 1.598 - - 1.588 1.588 800 1,270 1.5875 1.598 - - 1.588 1.588 800 1.5875 -2.80%
2021-02-03 0 1.644 - - 1.620 1.620 200 324 1.6200 1.644 - - 1.620 1.620 200 1.6200 1.61%
2021-02-02 0 1.618 - - - - 0 0 - 1.618 - - - - 0 - 2.66%
2021-02-01 0 1.576 - - - - 0 0 - 1.576 - - - - 0 - 3.14%
2021-01-29 0 1.528 - - 1.548 1.548 1,000 1,548 1.5480 1.528 - - 1.548 1.548 1,000 1.5480 0.13%
2021-01-28 0 1.526 - - 1.592 1.592 800 1,273 1.5913 1.526 - - 1.592 1.592 800 1.5913 -4.62%
2021-01-27 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - -1.72%
2021-01-26 0 1.628 - - - - 0 0 - 1.628 - - - - 0 - -1.81%
2021-01-25 0 1.658 - - - - 0 0 - 1.658 - - - - 0 - 4.28%
2021-01-22 0 1.590 - - 1.590 1.608 400 639 1.5975 1.590 - - 1.590 1.608 400 1.5975 -0.50%
2021-01-21 0 1.598 - - - - 0 0 - 1.598 - - - - 0 - -0.25%
2021-01-20 0 1.602 1.550 - 1.574 1.574 10,000 15,740 1.5740 1.602 1.550 - 1.574 1.574 10,000 1.5740 5.53%
2021-01-19 0 1.518 - - - - 0 0 - 1.518 - - - - 0 - 2.85%
2021-01-18 0 1.476 - - - - 0 0 - 1.476 - - - - 0 - 3.51%
2021-01-15 0 1.426 - - 1.426 1.426 12,200 17,397 1.4260 1.426 - - 1.426 1.426 12,200 1.4260 -1.38%
2021-01-14 0 1.446 - - 1.446 1.446 7,600 10,989 1.4459 1.446 - - 1.446 1.446 7,600 1.4459 2.41%
2021-01-13 0 1.412 - - 1.410 1.428 24,600 34,965 1.4213 1.412 - - 1.410 1.428 24,600 1.4213 -0.14%
2021-01-12 0 1.414 - - - - 0 0 - 1.414 - - - - 0 - 0.71%
2021-01-11 0 1.404 - - 1.402 1.426 22,000 31,108 1.4140 1.404 - - 1.402 1.426 22,000 1.4140 0.29%
2021-01-08 0 1.400 - - 1.382 1.400 21,200 29,590 1.3958 1.400 - - 1.382 1.400 21,200 1.3958 2.19%
2021-01-07 0 1.370 - - - - 0 0 - 1.370 - - - - 0 - -2.00%
2021-01-06 0 1.398 - - - - 0 0 - 1.398 - - - - 0 - 1.45%
2021-01-05 0 1.378 - - - - 0 0 - 1.378 - - - - 0 - -0.14%
2021-01-04 0 1.380 - - - - 0 0 - 1.380 - - - - 0 - 1.17%
2020-12-31 0 1.364 - - - - 0 0 - 1.364 - - - - 0 - 1.34%
2020-12-30 0 1.346 - - - - 0 0 - 1.346 - - - - 0 - 3.70%
2020-12-29 0 1.298 - - - - 0 0 - 1.298 - - - - 0 - 1.56%
2020-12-28 0 1.278 - - 1.284 1.284 30,000 38,520 1.2840 1.278 - - 1.284 1.284 30,000 1.2840 -4.20%
2020-12-24 0 1.334 - - 1.346 1.346 1,200 1,615 1.3458 1.334 - - 1.346 1.346 1,200 1.3458 -2.34%
2020-12-23 0 1.366 - - - - 0 0 - 1.366 - - - - 0 - 2.86%
2020-12-22 0 1.328 - - - - 0 0 - 1.328 - - - - 0 - -0.75%
2020-12-21 0 1.338 - - - - 0 0 - 1.338 - - - - 0 - -0.59%
2020-12-18 0 1.346 1.340 - - - 0 0 - 1.346 1.340 - - - 0 - -0.44%
2020-12-17 0 1.352 - - 1.350 1.350 210,000 283,500 1.3500 1.352 - - 1.350 1.350 210,000 1.3500 2.27%
2020-12-16 0 1.322 - - 1.322 1.322 1,200 1,586 1.3217 1.322 - - 1.322 1.322 1,200 1.3217 0.00%
2020-12-15 0 1.322 - - - - 0 0 - 1.322 - - - - 0 - 0.00%
2020-12-14 0 1.322 - - - - 0 0 - 1.322 - - - - 0 - 0.92%
2020-12-11 0 1.310 - - - - 0 0 - 1.310 - - - - 0 - 0.15%
2020-12-10 0 1.308 - - - - 0 0 - 1.308 - - - - 0 - -0.61%
2020-12-09 0 1.316 - - - - 0 0 - 1.316 - - - - 0 - 0.46%
2020-12-08 0 1.310 - - - - 0 0 - 1.310 - - - - 0 - 1.24%
2020-12-07 0 1.294 - - - - 0 0 - 1.294 - - - - 0 - 0.00%
2020-12-04 0 1.294 1.294 1.304 - - 0 0 - 1.294 1.294 1.304 - - 0 - 0.47%
2020-12-03 0 1.288 1.288 1.298 - - 0 0 - 1.288 1.288 1.298 - - 0 - 0.63%
2020-12-02 0 1.280 - - - - 0 0 - 1.280 - - - - 0 - -1.69%
2020-12-01 0 1.302 1.292 1.302 - - 0 0 - 1.302 1.292 1.302 - - 0 - -0.61%
2020-11-30 0 1.310 - - 1.310 1.310 25,000 32,750 1.3100 1.310 - - 1.310 1.310 25,000 1.3100 -0.46%
2020-11-27 0 1.316 - - - - 0 0 - 1.316 - - - - 0 - 0.77%
2020-11-26 0 1.306 - - - - 0 0 - 1.306 - - - - 0 - 0.93%
2020-11-25 0 1.294 - - - - 0 0 - 1.294 - - - - 0 - -1.52%
2020-11-24 0 1.314 - - - - 0 0 - 1.314 - - - - 0 - 0.31%
2020-11-23 0 1.310 - - - - 0 0 - 1.310 - - - - 0 - 1.08%
2020-11-20 0 1.296 - - - - 0 0 - 1.296 - - - - 0 - 0.47%
2020-11-19 0 1.290 - - - - 0 0 - 1.290 - - - - 0 - -0.46%
2020-11-18 0 1.296 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2020-11-17 0 1.296 - - - - 0 0 - 1.296 - - - - 0 - -0.92%
2020-11-16 0 1.308 - - - - 0 0 - 1.308 - - - - 0 - 1.71%
2020-11-13 0 1.286 - - - - 0 0 - 1.286 - - - - 0 - 3.04%
2020-11-12 0 1.248 - - - - 0 0 - 1.248 - - - - 0 - 2.30%
2020-11-11 0 1.220 - - - - 0 0 - 1.220 - - - - 0 - -6.01%
2020-11-10 0 1.298 - - - - 0 0 - 1.298 - - - - 0 - -4.42%
2020-11-09 0 1.358 - - - - 0 0 - 1.358 - - - - 0 - 2.72%
2020-11-06 0 1.322 - - - - 0 0 - 1.322 - - - - 0 - 0.00%
2020-11-05 0 1.322 - - - - 0 0 - 1.322 - - - - 0 - 5.42%
2020-11-04 0 1.254 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
2020-11-03 0 1.254 - - - - 0 0 - 1.254 - - - - 0 - 2.12%
2020-11-02 0 1.228 - - - - 0 0 - 1.228 - - - - 0 - 0.16%
2020-10-30 0 1.226 1.200 - - - 0 0 - 1.226 1.200 - - - 0 - -1.61%
2020-10-29 0 1.246 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2020-10-28 0 1.246 1.150 - 1.230 1.246 2,200 2,710 1.2318 1.246 1.150 - 1.230 1.246 2,200 1.2318 1.80%
2020-10-27 0 1.224 - - - - 0 0 - 1.224 - - - - 0 - 0.33%
2020-10-23 0 1.220 - 1.240 - - 0 0 - 1.220 - 1.240 - - 0 - -1.45%
2020-10-22 0 1.238 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
2020-10-21 0 1.238 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
2020-10-20 0 1.238 - - - - 0 0 - 1.238 - - - - 0 - 0.65%
2020-10-19 0 1.230 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-10-16 0 1.230 - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-10-15 0 1.230 - - - - 0 0 - 1.230 - - - - 0 - -2.38%
2020-10-14 0 1.260 - - - - 0 0 - 1.260 - - - - 0 - 0.32%
2020-10-12 0 1.256 - - - - 0 0 - 1.256 - - - - 0 - 3.12%
2020-10-09 0 1.218 - - - - 0 0 - 1.218 - - - - 0 - 0.16%
2020-10-08 0 1.216 - - - - 0 0 - 1.216 - - - - 0 - 0.33%
2020-10-07 0 1.212 - - - - 0 0 - 1.212 - - - - 0 - 1.85%
2020-10-06 0 1.190 - - - - 0 0 - 1.190 - - - - 0 - 3.48%
2020-10-05 0 1.150 - - 1.150 1.156 400 461 1.1525 1.150 - - 1.150 1.156 400 1.1525 0.17%
2020-09-30 0 1.148 - - - - 0 0 - 1.148 - - - - 0 - 1.06%
2020-09-29 0 1.136 - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2020-09-28 0 1.136 1.100 - - - 0 0 - 1.136 1.100 - - - 0 - 0.35%
2020-09-25 0 1.132 1.120 - - - 0 0 - 1.132 1.120 - - - 0 - -2.08%
2020-09-24 0 1.156 - - - - 0 0 - 1.156 - - - - 0 - -2.53%
2020-09-23 0 1.186 - - - - 0 0 - 1.186 - - - - 0 - 0.68%
2020-09-22 0 1.178 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
2020-09-21 0 1.178 - - - - 0 0 - 1.178 - - - - 0 - -1.17%
2020-09-18 0 1.192 - - - - 0 0 - 1.192 - - - - 0 - 0.00%
2020-09-17 0 1.192 - - - - 0 0 - 1.192 - - - - 0 - -1.97%
2020-09-16 0 1.216 - - 1.220 1.220 1,800 2,196 1.2200 1.216 - - 1.220 1.220 1,800 1.2200 2.01%
2020-09-15 0 1.192 - - - - 0 0 - 1.192 - - - - 0 - 0.85%
2020-09-14 0 1.182 - - - - 0 0 - 1.182 - - - - 0 - 1.90%
2020-09-11 0 1.160 - - - - 0 0 - 1.160 - - - - 0 - 1.22%
2020-09-10 0 1.146 - - - - 0 0 - 1.146 - - - - 0 - 0.00%
2020-09-09 0 1.146 - - - - 0 0 - 1.146 - - - - 0 - -1.72%
2020-09-08 0 1.166 - - - - 0 0 - 1.166 - - - - 0 - -1.85%
2020-09-07 0 1.188 - - - - 0 0 - 1.188 - - - - 0 - -4.65%
2020-09-04 0 1.246 - - - - 0 0 - 1.246 - - - - 0 - -0.95%
2020-09-03 0 1.258 - 1.280 1.260 1.270 82,600 104,182 1.2613 1.258 - 1.280 1.260 1.270 82,600 1.2613

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top