CSOP FTSE China A50 Index Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07348  2021-01-20  2024-05-20  2024-07-24
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
2024-07-23 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-05-20 0 8.650 - - 8.600 8.645 59,300 510,982 8.6169 8.650 - - 8.600 8.645 59,300 8.6169 -0.35%
2024-05-17 0 8.680 - - 8.710 8.810 16,500 144,125 8.7348 8.680 - - 8.710 8.810 16,500 8.7348 -1.81%
2024-05-16 0 8.840 - - 8.840 8.840 1,200 10,608 8.8400 8.840 - - 8.840 8.840 1,200 8.8400 0.00%
2024-05-14 0 8.840 - - - - 0 0 - 8.840 - - - - 0 - 0.00%
2024-05-13 0 8.840 - - 8.850 8.880 13,600 120,660 8.8721 8.840 - - 8.850 8.880 13,600 8.8721 0.51%
2024-05-10 0 8.795 8.760 - - - 0 0 - 8.795 8.760 - - - 0 - 0.00%
2024-05-09 0 8.795 - - 8.810 8.810 10,600 93,386 8.8100 8.795 - - 8.810 8.810 10,600 8.8100 -0.23%
2024-05-08 0 8.815 - - 8.775 8.815 700 6,162 8.8029 8.815 - - 8.775 8.815 700 8.8029 0.46%
2024-05-07 0 8.775 - - 8.780 8.780 500 4,390 8.7800 8.775 - - 8.780 8.780 500 8.7800 -0.06%
2024-05-06 0 8.780 - - 8.780 8.780 1,100 9,658 8.7800 8.780 - - 8.780 8.780 1,100 8.7800 0.11%
2024-05-03 0 8.770 8.715 - 8.770 8.770 4,000 35,080 8.7700 8.770 8.715 - 8.770 8.770 4,000 8.7700 -0.74%
2024-05-02 0 8.835 - - - - 0 0 - 8.835 - - - - 0 - -0.79%
2024-04-30 0 8.905 - - 8.875 8.875 1,200 10,650 8.8750 8.905 - - 8.875 8.875 1,200 8.8750 -0.17%
2024-04-29 0 8.920 - - 8.940 8.950 900 8,051 8.9456 8.920 - - 8.940 8.950 900 8.9456 -0.45%
2024-04-26 0 8.960 - - 8.960 9.025 11,400 102,525 8.9934 8.960 - - 8.960 9.025 11,400 8.9934 -1.54%
2024-04-25 0 9.100 - - 9.100 9.100 5,000 45,500 9.1000 9.100 - - 9.100 9.100 5,000 9.1000 -0.60%
2024-04-24 0 9.155 - - 9.165 9.165 500 4,582 9.1640 9.155 - - 9.165 9.165 500 9.1640 -0.38%
2024-04-23 0 9.190 - 9.200 9.220 9.220 5,000 46,100 9.2200 9.190 - 9.200 9.220 9.220 5,000 9.2200 0.16%
2024-04-22 0 9.175 - - 9.100 9.105 1,300 11,833 9.1023 9.175 - - 9.100 9.105 1,300 9.1023 0.00%
2024-04-19 0 9.175 - - - - 0 0 - 9.175 - - - - 0 - 0.71%
2024-04-18 0 9.110 - - 9.095 9.100 6,200 56,414 9.0990 9.110 - - 9.095 9.100 6,200 9.0990 -0.49%
2024-04-17 0 9.155 9.100 - 9.250 9.250 1,600 14,800 9.2500 9.155 9.100 - 9.250 9.250 1,600 9.2500 -0.38%
2024-04-16 0 9.190 - - 9.165 9.250 3,000 27,554 9.1847 9.190 - - 9.165 9.250 3,000 9.1847 -0.05%
2024-04-15 0 9.195 - - 9.165 9.220 8,500 78,137 9.1926 9.195 - - 9.165 9.220 8,500 9.1926 -2.34%
2024-04-12 0 9.415 9.405 - - - 0 0 - 9.415 9.405 - - - 0 - 1.07%
2024-04-11 0 9.315 - - - - 0 0 - 9.315 - - - - 0 - 0.00%
2024-04-10 0 9.315 - 9.350 9.265 9.300 200 1,856 9.2800 9.315 - 9.350 9.265 9.300 200 9.2800 0.54%
2024-04-09 0 9.265 - - - - 0 0 - 9.265 - - - - 0 - 0.49%
2024-04-08 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 0.38%
2024-04-05 0 9.185 - - 9.240 9.240 2,300 21,252 9.2400 9.185 - - 9.240 9.240 2,300 9.2400 0.22%
2024-04-03 0 9.165 - - 9.165 9.165 2,400 21,996 9.1650 9.165 - - 9.165 9.165 2,400 9.1650 0.44%
2024-04-02 0 9.125 - - 9.070 9.110 14,000 127,140 9.0814 9.125 - - 9.070 9.110 14,000 9.0814 -1.14%
2024-03-28 0 9.230 - - 9.180 9.200 1,500 13,790 9.1933 9.230 - - 9.180 9.200 1,500 9.1933 -0.11%
2024-03-27 0 9.240 9.155 - 9.200 9.200 500 4,600 9.2000 9.240 9.155 - 9.200 9.200 500 9.2000 0.43%
2024-03-26 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - -0.86%
2024-03-25 0 9.280 - - 9.290 9.290 10,000 92,900 9.2900 9.280 - - 9.290 9.290 10,000 9.2900 0.38%
2024-03-22 0 9.245 - - - - 0 0 - 9.245 - - - - 0 - 0.87%
2024-03-21 0 9.165 - - 9.140 9.140 3,000 27,420 9.1400 9.165 - - 9.140 9.140 3,000 9.1400 -0.54%
2024-03-20 0 9.215 - - - - 0 0 - 9.215 - - - - 0 - -0.11%
2024-03-19 0 9.225 - - - - 0 0 - 9.225 - - - - 0 - 0.00%
2024-03-18 0 9.225 - - - - 0 0 - 9.225 - - - - 0 - -0.22%
2024-03-15 0 9.245 - - 9.240 9.240 1,000 9,240 9.2400 9.245 - - 9.240 9.240 1,000 9.2400 -0.27%
2024-03-14 0 9.270 - - 9.240 9.285 17,800 164,599 9.2471 9.270 - - 9.240 9.285 17,800 9.2471 0.32%
2024-03-13 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 0.82%
2024-03-12 0 9.165 - - 9.185 9.185 600 5,511 9.1850 9.165 - - 9.185 9.185 600 9.1850 -1.35%
2024-03-11 0 9.290 - - 9.290 9.405 7,500 69,950 9.3267 9.290 - - 9.290 9.405 7,500 9.3267 -1.54%
2024-03-08 0 9.435 9.445 - - - 0 0 - 9.435 9.445 - - - 0 - 0.11%
2024-03-07 0 9.425 - - 9.390 9.425 61,000 574,350 9.4156 9.425 - - 9.390 9.425 61,000 9.4156 0.21%
2024-03-06 0 9.405 - 9.410 9.340 9.410 2,000 18,750 9.3750 9.405 - 9.410 9.340 9.410 2,000 9.3750 0.70%
2024-03-05 0 9.340 - - 9.340 9.400 4,200 39,359 9.3712 9.340 - - 9.340 9.400 4,200 9.3712 -1.42%
2024-03-04 0 9.475 - - 9.485 9.485 60,000 569,100 9.4850 9.475 - - 9.485 9.485 60,000 9.4850 0.26%
2024-03-01 0 9.450 - - 9.450 9.450 10,000 94,500 9.4500 9.450 - - 9.450 9.450 10,000 9.4500 -0.32%
2024-02-29 0 9.480 - - 9.470 9.490 3,600 34,104 9.4733 9.480 - - 9.470 9.490 3,600 9.4733 -0.58%
2024-02-28 0 9.535 9.465 - 9.465 9.535 15,000 142,742 9.5161 9.535 9.465 - 9.465 9.535 15,000 9.5161 0.58%
2024-02-27 0 9.480 - 9.480 9.500 9.540 185,000 1,762,920 9.5293 9.480 - 9.480 9.500 9.540 185,000 9.5293 -0.63%
2024-02-26 0 9.540 9.500 - 9.475 9.475 2,000 18,950 9.4750 9.540 9.500 - 9.475 9.475 2,000 9.4750 1.60%
2024-02-23 0 9.390 9.310 - 9.370 9.390 157,000 1,472,520 9.3791 9.390 9.310 - 9.370 9.390 157,000 9.3791 0.05%
2024-02-22 0 9.385 - - 9.395 9.475 188,000 1,772,574 9.4286 9.385 - - 9.395 9.475 188,000 9.4286 -0.53%
2024-02-21 0 9.435 9.435 - 9.350 9.655 30,000 284,632 9.4877 9.435 9.435 - 9.350 9.655 30,000 9.4877 -2.48%
2024-02-20 0 9.675 - - 9.710 9.710 200 1,942 9.7100 9.675 - - 9.710 9.710 200 9.7100 -0.36%
2024-02-19 0 9.710 - - 9.710 9.710 5,500 53,405 9.7100 9.710 - - 9.710 9.710 5,500 9.7100 0.94%
2024-02-16 0 9.620 - - 9.730 9.730 1,000 9,730 9.7300 9.620 - - 9.730 9.730 1,000 9.7300 -1.64%
2024-02-15 0 9.780 - - 9.790 9.850 600 5,898 9.8300 9.780 - - 9.790 9.850 600 9.8300 -0.15%
2024-02-14 0 9.795 - - 9.820 9.820 2,000 19,640 9.8200 9.795 - - 9.820 9.820 2,000 9.8200 -0.15%
2024-02-09 0 9.810 - 9.930 - - 0 0 - 9.810 - 9.930 - - 0 - 0.00%
2024-02-08 0 9.810 - - 9.725 9.815 2,300 22,385 9.7326 9.810 - - 9.725 9.815 2,300 9.7326 -0.20%
2024-02-07 0 9.830 - - 9.830 9.830 400 3,932 9.8300 9.830 - - 9.830 9.830 400 9.8300 0.00%
2024-02-06 0 9.830 9.770 - 9.845 9.845 100 984 9.8400 9.830 9.770 - 9.845 9.845 100 9.8400 -3.44%
2024-02-05 0 10.18 - 10.50 - - 0 0 - 10.18 - 10.50 - - 0 - -1.55%
2024-02-02 0 10.34 - - 10.37 10.37 200 2,074 10.370 10.34 - - 10.37 10.37 200 10.370 1.27%
2024-02-01 0 10.21 - - - - 0 0 - 10.21 - - - - 0 - 0.00%
2024-01-31 0 10.21 - - 10.21 10.21 2,000 20,420 10.210 10.21 - - 10.21 10.21 2,000 10.210 0.00%
2024-01-30 0 10.21 - - 10.15 10.21 200 2,036 10.180 10.21 - - 10.15 10.21 200 10.180 1.90%
2024-01-29 0 10.02 - - 9.950 9.950 500 4,975 9.9500 10.02 - - 9.950 9.950 500 9.9500 -0.10%
2024-01-26 0 10.03 - 10.10 10.06 10.06 500 5,030 10.060 10.03 - 10.10 10.06 10.06 500 10.060 0.30%
2024-01-25 0 10.00 - - 10.00 10.15 1,500 15,063 10.042 10.00 - - 10.00 10.15 1,500 10.042 -0.89%
2024-01-24 0 10.09 - - 10.20 10.26 900 9,186 10.207 10.09 - - 10.20 10.26 900 10.207 -2.23%
2024-01-23 0 10.32 - - 10.29 10.32 500 5,151 10.302 10.32 - - 10.29 10.32 500 10.302 -0.29%
2024-01-22 0 10.35 10.34 - 10.34 10.39 1,600 16,597 10.373 10.35 10.34 - 10.34 10.39 1,600 10.373 0.78%
2024-01-19 0 10.27 - - 10.30 10.30 100 1,030 10.300 10.27 - - 10.30 10.30 100 10.300 -0.87%
2024-01-18 0 10.36 - - 10.50 10.61 1,400 14,748 10.534 10.36 - - 10.50 10.61 1,400 10.534 -1.05%
2024-01-17 0 10.47 - - 10.48 10.48 300 3,144 10.480 10.47 - - 10.48 10.48 300 10.480 2.05%
2024-01-16 0 10.26 - 10.46 - - 0 0 - 10.26 - 10.46 - - 0 - 0.00%
2024-01-15 0 10.26 10.10 10.46 - - 0 0 - 10.26 10.10 10.46 - - 0 - 0.20%
2024-01-12 0 10.24 - 10.46 - - 0 0 - 10.24 - 10.46 - - 0 - 0.00%
2024-01-11 0 10.24 - - 10.24 10.24 4,000 40,960 10.240 10.24 - - 10.24 10.24 4,000 10.240 0.00%
2024-01-10 0 10.24 - - 10.23 10.23 4,000 40,920 10.230 10.24 - - 10.23 10.23 4,000 10.230 0.20%
2024-01-09 0 10.22 10.16 - 10.22 10.22 2,300 23,506 10.220 10.22 10.16 - 10.22 10.22 2,300 10.220 0.00%
2024-01-08 0 10.22 - - - - 0 0 - 10.22 - - - - 0 - 1.19%
2024-01-05 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.40%
2024-01-04 0 10.06 - - - - 0 0 - 10.06 - - - - 0 - 0.90%
2024-01-03 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - 0.00%
2024-01-02 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - 1.42%
2023-12-29 0 9.830 9.825 - 9.790 9.790 5,000 48,950 9.7900 9.830 9.825 - 9.790 9.790 5,000 9.7900 -0.15%
2023-12-28 0 9.845 - - - - 0 0 - 9.845 - - - - 0 - -2.52%
2023-12-27 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2023-12-22 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2023-12-21 0 10.10 - 10.36 - - 0 0 - 10.10 - 10.36 - - 0 - -1.17%
2023-12-20 0 10.22 - 10.33 10.15 10.16 800 8,127 10.159 10.22 - 10.33 10.15 10.16 800 10.159 0.49%
2023-12-19 0 10.17 - 10.32 10.20 10.20 2,200 22,440 10.200 10.17 - 10.32 10.20 10.20 2,200 10.200 0.10%
2023-12-18 0 10.16 - 10.32 - - 0 0 - 10.16 - 10.32 - - 0 - 0.10%
2023-12-15 0 10.15 - 10.28 10.05 10.07 600 6,038 10.063 10.15 - 10.28 10.05 10.07 600 10.063 -0.29%
2023-12-14 0 10.18 10.18 10.27 - - 0 0 - 10.18 10.18 10.27 - - 0 - 0.59%
2023-12-13 0 10.12 - - 10.12 10.12 200 2,024 10.120 10.12 - - 10.12 10.12 200 10.120 1.96%
2023-12-12 0 9.925 - - - - 0 0 - 9.925 - - - - 0 - -0.25%
2023-12-11 0 9.950 - 10.18 9.950 10.13 400 4,016 10.040 9.950 - 10.18 9.950 10.13 400 10.040 -0.40%
2023-12-08 0 9.990 - 10.16 9.980 9.980 600 5,988 9.9800 9.990 - 10.16 9.980 9.980 600 9.9800 -0.05%
2023-12-07 0 9.995 - 10.15 - - 0 0 - 9.995 - 10.15 - - 0 - 0.00%
2023-12-06 0 9.995 - 10.09 9.995 9.995 200 1,999 9.9950 9.995 - 10.09 9.995 9.995 200 9.9950 0.00%
2023-12-05 0 9.995 - - 9.940 9.940 100 994 9.9400 9.995 - - 9.940 9.940 100 9.9400 1.89%
2023-12-04 0 9.810 - - 9.810 9.810 100 981 9.8100 9.810 - - 9.810 9.810 100 9.8100 0.62%
2023-12-01 0 9.750 - 9.800 9.720 9.750 400 3,894 9.7350 9.750 - 9.800 9.720 9.750 400 9.7350 1.04%
2023-11-30 0 9.650 9.600 9.760 9.660 9.660 800 7,728 9.6600 9.650 9.600 9.760 9.660 9.660 800 9.6600 -0.16%
2023-11-29 0 9.665 - 9.700 9.650 9.650 1,400 13,510 9.6500 9.665 - 9.700 9.650 9.650 1,400 9.6500 0.57%
2023-11-28 0 9.610 - - 9.600 9.630 1,100 10,563 9.6027 9.610 - - 9.600 9.630 1,100 9.6027 0.16%
2023-11-27 0 9.595 - 9.650 9.550 9.620 3,600 34,615 9.6153 9.595 - 9.650 9.550 9.620 3,600 9.6153 0.84%
2023-11-24 0 9.515 9.515 - - - 0 0 - 9.515 9.515 - - - 0 - 1.06%
2023-11-23 0 9.415 - - - - 0 0 - 9.415 - - - - 0 - -0.48%
2023-11-22 0 9.460 9.460 - - - 0 0 - 9.460 9.460 - - - 0 - 0.64%
2023-11-21 0 9.400 9.380 - 9.360 9.360 200 1,872 9.3600 9.400 9.380 - 9.360 9.360 200 9.3600 -0.53%
2023-11-20 0 9.450 - - 9.420 9.520 3,800 35,997 9.4729 9.450 - - 9.420 9.520 3,800 9.4729 -0.26%
2023-11-17 0 9.475 - 9.540 - - 0 0 - 9.475 - 9.540 - - 0 - 0.05%
2023-11-16 0 9.470 - - - - 0 0 - 9.470 - - - - 0 - 1.01%
2023-11-15 0 9.375 9.360 - 9.405 9.405 400 3,762 9.4050 9.375 9.360 - 9.405 9.405 400 9.4050 -0.79%
2023-11-14 0 9.450 - - 9.430 9.430 200 1,886 9.4300 9.450 - - 9.430 9.430 200 9.4300 0.21%
2023-11-13 0 9.430 - - 9.445 9.460 1,000 9,451 9.4510 9.430 - - 9.445 9.460 1,000 9.4510 -0.16%
2023-11-10 0 9.445 - - - - 0 0 - 9.445 - - - - 0 - 1.23%
2023-11-09 0 9.330 - - 9.330 9.350 600 5,602 9.3367 9.330 - - 9.330 9.350 600 9.3367 -0.21%
2023-11-08 0 9.350 9.280 - - - 0 0 - 9.350 9.280 - - - 0 - 0.16%
2023-11-07 0 9.335 - - - - 0 0 - 9.335 - - - - 0 - 0.59%
2023-11-06 0 9.280 9.250 - 9.290 9.300 500 4,647 9.2940 9.280 9.250 - 9.290 9.300 500 9.2940 -0.85%
2023-11-03 0 9.360 - - 9.380 9.380 200 1,876 9.3800 9.360 - - 9.380 9.380 200 9.3800 -0.32%
2023-11-02 0 9.390 9.390 - 9.305 9.305 2,000 18,610 9.3050 9.390 9.390 - 9.305 9.305 2,000 9.3050 0.11%
2023-11-01 0 9.380 9.350 9.470 9.380 9.385 800 7,505 9.3813 9.380 9.350 9.470 9.380 9.385 800 9.3813 -1.21%
2023-10-31 0 9.495 - - 9.530 9.530 2,000 19,060 9.5300 9.495 - - 9.530 9.530 2,000 9.5300 0.48%
2023-10-30 0 9.450 - 9.630 9.450 9.450 5,600 52,920 9.4500 9.450 - 9.630 9.450 9.450 5,600 9.4500 -0.53%
2023-10-27 0 9.500 - - - - 0 0 - 9.500 - - - - 0 - -1.09%
2023-10-26 0 9.605 - - 9.610 9.665 2,800 27,044 9.6586 9.605 - - 9.610 9.665 2,800 9.6586 -0.57%
2023-10-25 0 9.660 9.580 - 9.640 9.640 4,300 41,452 9.6400 9.660 9.580 - 9.640 9.640 4,300 9.6400 -0.82%
2023-10-24 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.67%
2023-10-20 0 9.675 - - 9.675 9.675 1,200 11,610 9.6750 9.675 - - 9.675 9.675 1,200 9.6750 0.36%
2023-10-19 0 9.640 - 9.640 9.480 9.640 2,900 27,733 9.5631 9.640 - 9.640 9.480 9.640 2,900 9.5631 2.94%
2023-10-18 0 9.365 - 9.400 9.360 9.360 300 2,808 9.3600 9.365 - 9.400 9.360 9.360 300 9.3600 0.16%
2023-10-17 0 9.350 - 9.360 9.350 9.400 1,200 11,250 9.3750 9.350 - 9.360 9.350 9.400 1,200 9.3750 -0.37%
2023-10-16 0 9.385 - - - - 0 0 - 9.385 - - - - 0 - 0.86%
2023-10-13 0 9.305 9.290 - 9.260 9.260 2,600 24,076 9.2600 9.305 9.290 - 9.260 9.260 2,600 9.2600 1.42%
2023-10-12 0 9.175 - - 9.160 9.160 200 1,832 9.1600 9.175 - - 9.160 9.160 200 9.1600 -0.86%
2023-10-11 0 9.255 - 9.270 9.240 9.250 600 5,546 9.2433 9.255 - 9.270 9.240 9.250 600 9.2433 -0.48%
2023-10-10 0 9.300 - - 9.185 9.305 11,000 101,981 9.2710 9.300 - - 9.185 9.305 11,000 9.2710 0.54%
2023-10-09 0 9.250 - - - - 0 0 - 9.250 - - - - 0 - 0.00%
2023-10-06 0 9.250 - 10.00 9.250 9.250 2,300 21,275 9.2500 9.250 - 10.00 9.250 9.250 2,300 9.2500 -0.96%
2023-10-05 0 9.340 - 9.340 - - 0 0 - 9.340 - 9.340 - - 0 - -0.43%
2023-10-04 0 9.380 - 10.00 9.380 9.380 4,300 40,334 9.3800 9.380 - 10.00 9.380 9.380 4,300 9.3800 1.46%
2023-10-03 0 9.245 - 10.00 - - 0 0 - 9.245 - 10.00 - - 0 - 1.99%
2023-09-29 0 9.065 - 9.180 9.085 9.085 2,000 18,170 9.0850 9.065 - 9.180 9.085 9.085 2,000 9.0850 -1.25%
2023-09-28 0 9.180 - 9.200 9.160 9.180 700 6,418 9.1686 9.180 - 9.200 9.160 9.180 700 9.1686 0.71%
2023-09-27 0 9.115 - 9.120 9.085 9.120 1,400 12,745 9.1036 9.115 - 9.120 9.085 9.120 1,400 9.1036 0.05%
2023-09-26 0 9.110 - 9.130 9.105 9.105 1,000 9,105 9.1050 9.110 - 9.130 9.105 9.105 1,000 9.1050 1.00%
2023-09-25 0 9.020 - 9.100 9.020 9.020 300 2,706 9.0200 9.020 - 9.100 9.020 9.020 300 9.0200 0.95%
2023-09-22 0 8.935 - 10.00 - - 0 0 - 8.935 - 10.00 - - 0 - -2.51%
2023-09-21 0 9.165 - 9.180 9.070 9.165 1,700 15,512 9.1247 9.165 - 9.180 9.070 9.165 1,700 9.1247 1.21%
2023-09-20 0 9.055 - 10.00 - - 0 0 - 9.055 - 10.00 - - 0 - 0.39%
2023-09-19 0 9.020 - 10.00 9.020 9.020 100 902 9.0200 9.020 - 10.00 9.020 9.020 100 9.0200 -0.33%
2023-09-18 0 9.050 - 10.00 - - 0 0 - 9.050 - 10.00 - - 0 - -0.55%
2023-09-15 0 9.100 - 10.00 9.050 9.050 300 2,715 9.0500 9.100 - 10.00 9.050 9.050 300 9.0500 0.55%
2023-09-14 0 9.050 9.000 10.00 9.030 9.060 1,900 17,191 9.0479 9.050 9.000 10.00 9.030 9.060 1,900 9.0479 0.11%
2023-09-13 0 9.040 - 10.00 - - 0 0 - 9.040 - 10.00 - - 0 - 0.22%
2023-09-12 0 9.020 - 9.050 9.000 9.020 500 4,504 9.0080 9.020 - 9.050 9.000 9.020 500 9.0080 0.33%
2023-09-11 0 8.990 - 10.00 8.990 9.050 5,300 47,827 9.0240 8.990 - 10.00 8.990 9.050 5,300 9.0240 -0.11%
2023-09-07 0 9.000 - 9.030 9.000 9.000 400 3,600 9.0000 9.000 - 9.030 9.000 9.000 400 9.0000 0.95%
2023-09-06 0 8.915 - 9.650 8.935 8.935 3,000 26,805 8.9350 8.915 - 9.650 8.935 8.935 3,000 8.9350 0.34%
2023-09-05 0 8.885 - 9.650 - - 0 0 - 8.885 - 9.650 - - 0 - 0.85%
2023-09-04 0 8.810 - 9.650 8.810 8.810 15,000 132,150 8.8100 8.810 - 9.650 8.810 8.810 15,000 8.8100 -2.60%
2023-08-31 0 9.045 9.040 9.650 9.020 9.020 200 1,804 9.0200 9.045 9.040 9.650 9.020 9.020 200 9.0200 0.00%
2023-08-30 0 9.045 - 9.650 8.965 9.050 1,000 9,004 9.0040 9.045 - 9.650 8.965 9.050 1,000 9.0040 0.72%
2023-08-29 0 8.980 - 9.650 8.940 9.010 500 4,492 8.9840 8.980 - 9.650 8.940 9.010 500 8.9840 -0.61%
2023-08-28 0 9.035 8.975 9.650 8.800 9.030 4,400 38,919 8.8452 9.035 8.975 9.650 8.800 9.030 4,400 8.8452 -1.09%
2023-08-25 0 9.135 - 9.200 9.095 9.130 200 1,822 9.1100 9.135 - 9.200 9.095 9.130 200 9.1100 0.00%
2023-08-24 0 9.135 - 9.220 9.120 9.215 15,400 140,636 9.1322 9.135 - 9.220 9.120 9.215 15,400 9.1322 -1.30%
2023-08-23 0 9.255 - 10.00 9.170 9.260 5,400 49,969 9.2535 9.255 - 10.00 9.170 9.260 5,400 9.2535 0.87%
2023-08-22 0 9.175 - 9.500 9.160 9.250 28,900 264,986 9.1691 9.175 - 9.500 9.160 9.250 28,900 9.1691 -0.38%
2023-08-21 0 9.210 9.130 9.500 9.120 9.170 12,100 110,412 9.1250 9.210 9.130 9.500 9.120 9.170 12,100 9.1250 1.43%
2023-08-18 0 9.080 8.980 9.500 8.975 9.080 17,700 160,467 9.0659 9.080 8.980 9.500 8.975 9.080 17,700 9.0659 0.83%
2023-08-17 0 9.005 - 10.00 9.005 9.085 3,700 33,531 9.0624 9.005 - 10.00 9.005 9.085 3,700 9.0624 0.00%
2023-08-16 0 9.005 - 10.00 8.995 9.005 31,300 281,597 8.9967 9.005 - 10.00 8.995 9.005 31,300 8.9967 0.17%
2023-08-15 0 8.990 - 10.00 8.990 8.990 600 5,394 8.9900 8.990 - 10.00 8.990 8.990 600 8.9900 0.17%
2023-08-14 0 8.975 - 10.00 8.990 9.050 10,700 96,445 9.0136 8.975 - 10.00 8.990 9.050 10,700 9.0136 1.58%
2023-08-11 0 8.835 - - 8.680 8.700 600 5,214 8.6900 8.835 - - 8.680 8.700 600 8.6900 2.02%
2023-08-10 0 8.660 - 8.690 8.685 8.690 700 6,081 8.6871 8.660 - 8.690 8.685 8.690 700 8.6871 0.29%
2023-08-09 0 8.635 - - 8.635 8.635 1,000 8,635 8.6350 8.635 - - 8.635 8.635 1,000 8.6350 0.00%
2023-08-08 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - 0.23%
2023-08-07 0 8.615 - - - - 0 0 - 8.615 - - - - 0 - 0.70%
2023-08-04 0 8.555 - - 8.505 8.505 9,000 76,545 8.5050 8.555 - - 8.505 8.505 9,000 8.5050 -1.04%
2023-08-03 0 8.645 - 8.650 - - 0 0 - 8.645 - 8.650 - - 0 - -0.29%
2023-08-02 0 8.670 - - 8.660 8.670 10,300 89,298 8.6697 8.670 - - 8.660 8.670 10,300 8.6697 1.17%
2023-08-01 0 8.570 - - 8.510 8.580 1,200 10,254 8.5450 8.570 - - 8.510 8.580 1,200 8.5450 0.71%
2023-07-31 0 8.510 - - 8.400 8.510 3,600 30,570 8.4917 8.510 - - 8.400 8.510 3,600 8.4917 -0.47%
2023-07-28 0 8.550 - 10.00 8.550 8.800 200 1,735 8.6750 8.550 - 10.00 8.550 8.800 200 8.6750 -2.62%
2023-07-27 0 8.780 8.770 10.00 8.800 8.800 1,000 8,800 8.8000 8.780 8.770 10.00 8.800 8.800 1,000 8.8000 -0.28%
2023-07-26 0 8.805 - 10.00 - - 0 0 - 8.805 - 10.00 - - 0 - 0.06%
2023-07-25 0 8.800 - 10.00 8.800 8.920 2,100 18,662 8.8867 8.800 - 10.00 8.800 8.920 2,100 8.8867 -3.72%
2023-07-24 0 9.140 - 9.165 - - 0 0 - 9.140 - 9.165 - - 0 - 0.44%
2023-07-21 0 9.100 - 10.00 9.100 9.100 200 1,820 9.1000 9.100 - 10.00 9.100 9.100 200 9.1000 -0.33%
2023-07-20 0 9.130 - 10.00 9.040 9.095 26,400 238,683 9.0410 9.130 - 10.00 9.040 9.095 26,400 9.0410 0.05%
2023-07-19 0 9.125 - 10.00 9.150 9.150 3,000 27,450 9.1500 9.125 - 10.00 9.150 9.150 3,000 9.1500 0.16%
2023-07-18 0 9.110 - 10.00 9.095 9.110 80,600 734,226 9.1095 9.110 - 10.00 9.095 9.110 80,600 9.1095 1.56%
2023-07-14 0 8.970 - 10.00 - - 0 0 - 8.970 - 10.00 - - 0 - 0.00%
2023-07-13 0 8.970 - 10.00 8.970 8.985 1,800 16,153 8.9739 8.970 - 10.00 8.970 8.985 1,800 8.9739 -2.29%
2023-07-12 0 9.180 - 10.00 9.155 9.180 29,200 267,591 9.1641 9.180 - 10.00 9.155 9.180 29,200 9.1641 -0.38%
2023-07-11 0 9.215 - 10.00 9.215 9.215 26,300 242,354 9.2150 9.215 - 10.00 9.215 9.215 26,300 9.2150 -0.43%
2023-07-10 0 9.255 - - - - 0 0 - 9.255 - - - - 0 - -0.70%
2023-07-07 0 9.320 - - 9.320 9.320 1,300 12,116 9.3200 9.320 - - 9.320 9.320 1,300 9.3200 0.70%
2023-07-06 0 9.255 9.060 - 9.255 9.255 1,000 9,255 9.2550 9.255 9.060 - 9.255 9.255 1,000 9.2550 0.49%
2023-07-05 0 9.210 - 9.500 9.210 9.210 1,000 9,210 9.2100 9.210 - 9.500 9.210 9.210 1,000 9.2100 1.21%
2023-07-04 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - -0.11%
2023-07-03 0 9.110 - - 9.110 9.200 600 5,505 9.1750 9.110 - - 9.110 9.200 600 9.1750 -1.78%
2023-06-30 0 9.275 - - 9.275 9.275 200 1,855 9.2750 9.275 - - 9.275 9.275 200 9.2750 -0.59%
2023-06-29 0 9.330 9.060 - 9.320 9.320 500 4,660 9.3200 9.330 9.060 - 9.320 9.320 500 9.3200 0.65%
2023-06-28 0 9.270 - - 9.295 9.295 200 1,859 9.2950 9.270 - - 9.295 9.295 200 9.2950 -0.11%
2023-06-27 0 9.280 9.250 - 9.265 9.315 28,700 267,186 9.3096 9.280 9.250 - 9.265 9.315 28,700 9.3096 -0.59%
2023-06-26 0 9.335 - - 9.335 9.335 3,000 28,005 9.3350 9.335 - - 9.335 9.335 3,000 9.3350 0.21%
2023-06-23 0 9.315 - - 9.330 9.330 2,000 18,660 9.3300 9.315 - - 9.330 9.330 2,000 9.3300 1.42%
2023-06-21 0 9.185 - - - - 0 0 - 9.185 - - - - 0 - 0.71%
2023-06-20 0 9.120 9.000 - 9.090 9.130 300 2,735 9.1167 9.120 9.000 - 9.090 9.130 300 9.1167 1.00%
2023-06-19 0 9.030 8.900 - 8.950 9.055 6,100 54,950 9.0082 9.030 8.900 - 8.950 9.055 6,100 9.0082 1.01%
2023-06-16 0 8.940 - - 8.895 8.920 1,000 8,899 8.8990 8.940 - - 8.895 8.920 1,000 8.8990 -0.50%
2023-06-15 0 8.985 - - 8.995 9.105 27,300 246,362 9.0242 8.985 - - 8.995 9.105 27,300 9.0242 -1.80%
2023-06-14 0 9.150 9.120 - 9.100 9.120 1,300 11,850 9.1154 9.150 9.120 - 9.100 9.120 1,300 9.1154 -0.54%
2023-06-13 0 9.200 - - 9.200 9.290 7,100 65,631 9.2438 9.200 - - 9.200 9.290 7,100 9.2438 -0.59%
2023-06-12 0 9.255 9.220 - 9.215 9.255 3,700 34,123 9.2224 9.255 9.220 - 9.215 9.255 3,700 9.2224 -0.43%
2023-06-09 0 9.295 9.250 - 9.300 9.300 400 3,720 9.3000 9.295 9.250 - 9.300 9.300 400 9.3000 -0.27%
2023-06-08 0 9.320 9.270 - 9.320 9.320 5,900 54,988 9.3200 9.320 9.270 - 9.320 9.320 5,900 9.3200 -1.06%
2023-06-07 0 9.420 9.280 - 9.350 9.420 800 7,508 9.3850 9.420 9.280 - 9.350 9.420 800 9.3850 0.69%
2023-06-06 0 9.355 9.230 - 9.230 9.365 6,500 60,783 9.3512 9.355 9.230 - 9.230 9.365 6,500 9.3512 0.11%
2023-06-05 0 9.345 - - 9.360 9.360 500 4,680 9.3600 9.345 - - 9.360 9.360 500 9.3600 0.54%
2023-06-02 0 9.295 - 9.370 9.300 9.380 12,800 119,402 9.3283 9.295 - 9.370 9.300 9.380 12,800 9.3283 -1.74%
2023-06-01 0 9.460 - 9.550 9.390 9.425 32,800 308,530 9.4064 9.460 - 9.550 9.390 9.425 32,800 9.4064 -0.32%
2023-05-31 0 9.490 9.445 9.550 9.500 9.520 1,100 10,466 9.5145 9.490 9.445 9.550 9.500 9.520 1,100 9.5145 1.55%
2023-05-30 0 9.345 9.200 - 9.260 9.425 14,000 131,214 9.3724 9.345 9.200 - 9.260 9.425 14,000 9.3724 0.38%
2023-05-29 0 9.310 9.250 - 9.290 9.315 2,300 21,407 9.3074 9.310 9.250 - 9.290 9.315 2,300 9.3074 0.54%
2023-05-25 0 9.260 9.250 - 9.245 9.300 56,300 521,330 9.2599 9.260 9.250 - 9.245 9.300 56,300 9.2599 0.38%
2023-05-24 0 9.225 - - 9.135 9.225 23,200 213,880 9.2190 9.225 - - 9.135 9.225 23,200 9.2190 1.49%
2023-05-23 0 9.090 9.090 - - - 0 0 - 9.090 9.090 - - - 0 - 1.91%
2023-05-22 0 8.920 - - 8.920 8.920 20,000 178,400 8.9200 8.920 - - 8.920 8.920 20,000 8.9200 -0.94%
2023-05-19 0 9.005 - - 9.005 9.005 800 7,204 9.0050 9.005 - - 9.005 9.005 800 9.0050 -0.17%
2023-05-18 0 9.020 8.910 - 9.050 9.050 300 2,715 9.0500 9.020 8.910 - 9.050 9.050 300 9.0500 -0.11%
2023-05-17 0 9.030 - - 9.015 9.015 20,000 180,300 9.0150 9.030 - - 9.015 9.015 20,000 9.0150 1.12%
2023-05-16 0 8.930 - - 8.950 8.950 800 7,160 8.9500 8.930 - - 8.950 8.950 800 8.9500 0.00%
2023-05-15 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - -0.39%
2023-05-12 0 8.965 8.910 - 8.965 8.965 10,000 89,650 8.9650 8.965 8.910 - 8.965 8.965 10,000 8.9650 0.84%
2023-05-11 0 8.890 - - 8.890 8.890 200 1,778 8.8900 8.890 - - 8.890 8.890 200 8.8900 -0.11%
2023-05-10 0 8.900 - - 8.870 8.870 600 5,322 8.8700 8.900 - - 8.870 8.870 600 8.8700 0.79%
2023-05-09 0 8.830 - - 8.700 8.830 10,900 95,221 8.7359 8.830 - - 8.700 8.830 10,900 8.7359 0.74%
2023-05-08 0 8.765 - - 8.750 8.805 2,100 18,424 8.7733 8.765 - - 8.750 8.805 2,100 8.7733 -1.30%
2023-05-05 0 8.880 - - - - 0 0 - 8.880 - - - - 0 - 0.00%
2023-05-04 0 8.880 - - 8.880 8.900 700 6,226 8.8943 8.880 - - 8.880 8.900 700 8.8943 -1.28%
2023-05-03 0 8.995 - - - - 0 0 - 8.995 - - - - 0 - 0.62%
2023-05-02 0 8.940 - - - - 0 0 - 8.940 - - - - 0 - 0.28%
2023-04-28 0 8.915 8.910 - 8.900 8.915 9,500 84,668 8.9124 8.915 8.910 - 8.900 8.915 9,500 8.9124 -0.67%
2023-04-27 0 8.975 - - 8.975 9.055 48,300 436,462 9.0365 8.975 - - 8.975 9.055 48,300 9.0365 -1.16%
2023-04-26 0 9.080 - - 9.080 9.080 10,000 90,800 9.0800 9.080 - - 9.080 9.080 10,000 9.0800 -0.22%
2023-04-25 0 9.100 9.080 - 9.070 9.145 5,000 45,591 9.1182 9.100 9.080 - 9.070 9.145 5,000 9.1182 -0.27%
2023-04-24 0 9.125 9.000 - 9.060 9.145 15,700 143,392 9.1332 9.125 9.000 - 9.060 9.145 15,700 9.1332 1.11%
2023-04-21 0 9.025 - - 9.025 9.025 2,700 24,367 9.0248 9.025 - - 9.025 9.025 2,700 9.0248 1.29%
2023-04-20 0 8.910 - - - - 0 0 - 8.910 - - - - 0 - 1.08%
2023-04-19 0 8.815 - - - - 0 0 - 8.815 - - - - 0 - 0.69%
2023-04-18 0 8.755 - - 8.760 8.760 1,200 10,512 8.7600 8.755 - - 8.760 8.760 1,200 8.7600 -0.40%
2023-04-17 0 8.790 - - 8.790 8.930 1,100 9,739 8.8536 8.790 - - 8.790 8.930 1,100 8.8536 -1.95%
2023-04-14 0 8.965 8.910 - 8.925 8.925 500 4,462 8.9240 8.965 8.910 - 8.925 8.925 500 8.9240 -0.33%
2023-04-13 0 8.995 - - - - 0 0 - 8.995 - - - - 0 - -0.28%
2023-04-12 0 9.020 - - 8.955 8.955 100 895 8.9500 9.020 - - 8.955 8.955 100 8.9500 0.73%
2023-04-11 0 8.955 - - - - 0 0 - 8.955 - - - - 0 - 0.11%
2023-04-06 0 8.945 - - 8.950 8.950 600 5,370 8.9500 8.945 - - 8.950 8.950 600 8.9500 0.62%
2023-04-04 0 8.890 - - 8.900 8.930 600 5,348 8.9133 8.890 - - 8.900 8.930 600 8.9133 -0.11%
2023-04-03 0 8.900 - - - - 0 0 - 8.900 - - - - 0 - 0.45%
2023-03-31 0 8.860 8.790 - 8.805 8.805 3,400 29,937 8.8050 8.860 8.790 - 8.805 8.805 3,400 8.8050 -0.06%
2023-03-30 0 8.865 8.840 - 8.860 9.010 7,700 68,711 8.9235 8.865 8.840 - 8.860 9.010 7,700 8.9235 -1.34%
2023-03-29 0 8.985 8.940 - 8.975 8.980 1,200 10,772 8.9767 8.985 8.940 - 8.975 8.980 1,200 8.9767 -0.11%
2023-03-28 0 8.995 8.950 9.045 8.990 9.045 1,400 12,601 9.0007 8.995 8.950 9.045 8.990 9.045 1,400 9.0007 -0.83%
2023-03-27 0 9.070 8.860 - 9.040 9.080 7,700 69,791 9.0638 9.070 8.860 - 9.040 9.080 7,700 9.0638 1.06%
2023-03-24 0 8.975 - - 8.970 8.975 1,500 13,457 8.9713 8.975 - - 8.970 8.975 1,500 8.9713 0.45%
2023-03-23 0 8.935 8.840 - 8.935 8.960 39,200 350,282 8.9358 8.935 8.840 - 8.935 8.960 39,200 8.9358 -0.89%
2023-03-22 0 9.015 - - 9.005 9.005 6,400 57,632 9.0050 9.015 - - 9.005 9.005 6,400 9.0050 -0.33%
2023-03-21 0 9.045 - - 9.040 9.130 7,400 66,961 9.0488 9.045 - - 9.040 9.130 7,400 9.0488 -1.36%
2023-03-20 0 9.170 9.070 - 9.100 9.185 14,000 128,235 9.1596 9.170 9.070 - 9.100 9.185 14,000 9.1596 0.38%
2023-03-17 0 9.135 9.100 9.160 9.070 9.145 1,500 13,673 9.1153 9.135 9.100 9.160 9.070 9.145 1,500 9.1153 0.16%
2023-03-16 0 9.120 - - 9.120 9.125 4,500 41,055 9.1233 9.120 - - 9.120 9.125 4,500 9.1233 0.61%
2023-03-15 0 9.065 8.960 - 8.995 9.055 5,300 47,984 9.0536 9.065 8.960 - 8.995 9.055 5,300 9.0536 0.00%
2023-03-14 0 9.065 - 9.120 9.055 9.110 2,000 18,147 9.0735 9.065 - 9.120 9.055 9.110 2,000 9.0735 0.44%
2023-03-13 0 9.025 - - 9.000 9.005 15,000 135,037 9.0025 9.025 - - 9.000 9.005 15,000 9.0025 -0.82%
2023-03-10 0 9.100 9.005 9.200 9.020 9.115 46,900 426,160 9.0866 9.100 9.005 9.200 9.020 9.115 46,900 9.0866 1.17%
2023-03-09 0 8.995 8.990 - 8.930 9.030 12,000 107,922 8.9935 8.995 8.990 - 8.930 9.030 12,000 8.9935 0.56%
2023-03-08 0 8.945 8.910 8.985 8.915 8.955 21,400 191,346 8.9414 8.945 8.910 8.985 8.915 8.955 21,400 8.9414 0.90%
2023-03-07 0 8.865 8.720 - 8.750 8.870 9,700 85,731 8.8382 8.865 8.720 - 8.750 8.870 9,700 8.8382 1.20%
2023-03-06 0 8.760 - - 8.760 8.760 100 876 8.7600 8.760 - - 8.760 8.760 100 8.7600 0.75%
2023-03-03 0 8.695 8.650 - 8.690 8.710 1,500 13,045 8.6967 8.695 8.650 - 8.690 8.710 1,500 8.6967 -0.23%
2023-03-02 0 8.715 - 8.750 8.705 8.720 10,000 87,124 8.7124 8.715 - 8.750 8.705 8.720 10,000 8.7124 0.58%
2023-03-01 0 8.665 - - 8.660 8.790 20,200 175,788 8.7024 8.665 - - 8.660 8.790 20,200 8.7024 -2.04%
2023-02-28 0 8.845 8.830 8.965 8.815 8.835 27,200 240,300 8.8346 8.845 8.830 8.965 8.815 8.835 27,200 8.8346 -0.06%
2023-02-27 0 8.850 8.820 9.000 8.850 8.850 2,500 22,125 8.8500 8.850 8.820 9.000 8.850 8.850 2,500 8.8500 -0.11%
2023-02-24 0 8.860 - - 8.820 8.865 8,500 75,282 8.8567 8.860 - - 8.820 8.865 8,500 8.8567 1.72%
2023-02-23 0 8.710 8.620 - 8.660 8.710 5,200 45,192 8.6908 8.710 8.620 - 8.660 8.710 5,200 8.6908 0.00%
2023-02-22 0 8.710 8.695 - 8.670 8.715 35,100 304,507 8.6754 8.710 8.695 - 8.670 8.715 35,100 8.6754 1.10%
2023-02-21 0 8.615 8.500 - 8.615 8.640 1,300 11,227 8.6362 8.615 8.500 - 8.615 8.640 1,300 8.6362 0.17%
2023-02-20 0 8.600 - 8.900 8.590 8.800 36,200 312,280 8.6265 8.600 - 8.900 8.590 8.800 36,200 8.6265 -2.66%
2023-02-17 0 8.835 8.720 - 8.710 8.835 3,500 30,864 8.8183 8.835 8.720 - 8.710 8.835 3,500 8.8183 1.49%
2023-02-16 0 8.705 8.650 - 8.580 8.715 4,500 39,030 8.6733 8.705 8.650 - 8.580 8.715 4,500 8.6733 0.29%
2023-02-15 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - 0.70%
2023-02-14 0 8.620 - - 8.595 8.645 34,900 300,273 8.6038 8.620 - - 8.595 8.645 34,900 8.6038 0.29%
2023-02-13 0 8.595 - 8.595 8.600 8.700 3,100 26,683 8.6074 8.595 - 8.595 8.600 8.700 3,100 8.6074 -1.32%
2023-02-10 0 8.710 8.700 8.890 8.710 8.715 6,600 57,516 8.7145 8.710 8.700 8.890 8.710 8.715 6,600 8.7145 0.81%
2023-02-09 0 8.640 8.610 - 8.635 8.660 6,700 57,988 8.6549 8.640 8.610 - 8.635 8.660 6,700 8.6549 -1.26%
2023-02-08 0 8.750 8.750 8.765 8.710 8.715 1,200 10,456 8.7133 8.750 8.750 8.765 8.710 8.715 1,200 8.7133 0.46%
2023-02-07 0 8.710 8.705 - 8.680 8.720 1,600 13,929 8.7056 8.710 8.705 - 8.680 8.720 1,600 8.7056 -0.63%
2023-02-06 0 8.765 - 8.780 8.760 8.775 3,100 27,168 8.7639 8.765 - 8.780 8.760 8.775 3,100 8.7639 1.92%
2023-02-03 0 8.600 - - 8.570 8.640 8,500 73,101 8.6001 8.600 - - 8.570 8.640 8,500 8.6001 1.42%
2023-02-02 0 8.480 - - 8.455 8.490 30,800 261,462 8.4890 8.480 - - 8.455 8.490 30,800 8.4890 0.30%
2023-02-01 0 8.455 - - 8.440 8.555 21,700 184,324 8.4942 8.455 - - 8.440 8.555 21,700 8.4942 -0.24%
2023-01-31 0 8.475 8.460 8.475 8.380 8.500 6,900 58,051 8.4132 8.475 8.460 8.475 8.380 8.500 6,900 8.4132 0.95%
2023-01-30 0 8.395 8.335 - 8.250 8.335 14,300 118,985 8.3206 8.395 8.335 - 8.250 8.335 14,300 8.3206 2.63%
2023-01-27 0 8.180 8.140 - - - 0 0 - 8.180 8.140 - - - 0 - -0.18%
2023-01-26 0 8.195 - - 8.190 8.240 6,300 51,897 8.2376 8.195 - - 8.190 8.240 6,300 8.2376 -3.19%
2023-01-20 0 8.465 - - 8.465 8.475 900 7,623 8.4700 8.465 - - 8.465 8.475 900 8.4700 -0.35%
2023-01-19 0 8.495 - 8.570 8.500 8.560 3,500 29,890 8.5400 8.495 - 8.570 8.500 8.560 3,500 8.5400 -0.06%
2023-01-18 0 8.500 8.440 - 8.500 8.505 700 5,951 8.5014 8.500 8.440 - 8.500 8.505 700 8.5014 0.47%
2023-01-17 0 8.460 8.440 - 8.450 8.470 500 4,231 8.4620 8.460 8.440 - 8.450 8.470 500 8.4620 0.83%
2023-01-16 0 8.390 8.290 - 8.375 8.410 5,100 42,809 8.3939 8.390 8.290 - 8.375 8.410 5,100 8.3939 -1.47%
2023-01-13 0 8.515 - - 8.550 8.640 58,800 507,748 8.6352 8.515 - - 8.550 8.640 58,800 8.6352 -2.13%
2023-01-12 0 8.700 - - 8.660 8.715 1,300 11,308 8.6985 8.700 - - 8.660 8.715 1,300 8.6985 -0.23%
2023-01-11 0 8.720 - - 8.660 8.720 8,500 73,841 8.6872 8.720 - - 8.660 8.720 8,500 8.6872 0.06%
2023-01-10 0 8.715 - - 8.710 8.740 7,000 61,104 8.7291 8.715 - - 8.710 8.740 7,000 8.7291 -0.17%
2023-01-09 0 8.730 8.690 - 8.730 8.790 27,500 241,685 8.7885 8.730 8.690 - 8.730 8.790 27,500 8.7885 -0.74%
2023-01-06 0 8.795 - - 8.800 8.815 13,300 117,115 8.8056 8.795 - - 8.800 8.815 13,300 8.8056 -0.45%
2023-01-05 0 8.835 - - 8.835 8.920 3,400 30,139 8.8644 8.835 - - 8.835 8.920 3,400 8.8644 -2.54%
2023-01-04 0 9.065 9.040 - 9.070 9.090 11,100 100,685 9.0707 9.065 9.040 - 9.070 9.090 11,100 9.0707 -0.38%
2023-01-03 0 9.100 - 9.300 9.085 9.215 3,800 34,696 9.1305 9.100 - 9.300 9.085 9.215 3,800 9.1305 0.72%
2022-12-30 0 9.035 - - 9.035 9.035 25,800 233,103 9.0350 9.035 - - 9.035 9.035 25,800 9.0350 -0.77%
2022-12-29 0 9.105 - - 9.105 9.140 15,000 136,925 9.1283 9.105 - - 9.105 9.140 15,000 9.1283 0.94%
2022-12-28 0 9.020 - 9.120 9.020 9.115 147,900 1,338,190 9.0479 9.020 - 9.120 9.020 9.115 147,900 9.0479 -1.47%
2022-12-23 0 9.155 9.145 - 9.155 9.155 500 4,577 9.1540 9.155 9.145 - 9.155 9.155 500 9.1540 0.16%
2022-12-22 0 9.140 9.110 - 9.065 9.140 5,300 48,356 9.1238 9.140 9.110 - 9.065 9.140 5,300 9.1238 -0.54%
2022-12-21 0 9.190 - 9.240 9.190 9.225 7,700 70,934 9.2122 9.190 - 9.240 9.190 9.225 7,700 9.2122 -0.65%
2022-12-20 0 9.250 - 9.435 9.070 9.255 5,700 52,407 9.1942 9.250 - 9.435 9.070 9.255 5,700 9.1942 2.32%
2022-12-19 0 9.040 - 9.435 8.930 9.060 13,700 123,180 8.9912 9.040 - 9.435 8.930 9.060 13,700 8.9912 1.12%
2022-12-16 0 8.940 - - 8.940 8.940 26,000 232,440 8.9400 8.940 - - 8.940 8.940 26,000 8.9400 -0.33%
2022-12-15 0 8.970 - - 8.970 9.010 2,800 25,169 8.9889 8.970 - - 8.970 9.010 2,800 8.9889 0.11%
2022-12-14 0 8.960 8.910 - 8.995 9.050 26,800 242,485 9.0479 8.960 8.910 - 8.995 9.050 26,800 9.0479 -0.61%
2022-12-13 0 9.015 - 9.050 9.005 9.040 54,600 492,980 9.0289 9.015 - 9.050 9.005 9.040 54,600 9.0289 -0.17%
2022-12-12 0 9.030 - - 8.985 9.030 29,600 266,107 8.9901 9.030 - - 8.985 9.030 29,600 8.9901 1.46%
2022-12-09 0 8.900 - 9.085 8.900 9.050 13,600 121,282 8.9178 8.900 - 9.085 8.900 9.050 13,600 8.9178 -1.33%
2022-12-08 0 9.020 - 9.085 9.050 9.050 700 6,335 9.0500 9.020 - 9.085 9.050 9.050 700 9.0500 -1.15%
2022-12-07 0 9.125 - - 8.955 9.050 1,700 15,333 9.0194 9.125 - - 8.955 9.050 1,700 9.0194 1.16%
2022-12-06 0 9.020 - - 8.970 9.060 3,300 29,741 9.0124 9.020 - - 8.970 9.060 3,300 9.0124 -1.15%
2022-12-05 0 9.125 - - 9.125 9.210 76,600 704,585 9.1982 9.125 - - 9.125 9.210 76,600 9.1982 -2.04%
2022-12-02 0 9.315 9.315 10.50 - - 0 0 - 9.315 9.315 10.50 - - 0 - 0.32%
2022-12-01 0 9.285 9.225 10.50 9.195 9.250 25,500 234,478 9.1952 9.285 9.225 10.50 9.195 9.250 25,500 9.1952 -0.54%
2022-11-30 0 9.335 - 10.50 9.330 9.465 27,500 256,639 9.3323 9.335 - 10.50 9.330 9.465 27,500 9.3323 -1.06%
2022-11-29 0 9.435 - 9.445 9.465 9.590 36,300 345,677 9.5228 9.435 - 9.445 9.465 9.590 36,300 9.5228 -4.21%
2022-11-28 0 9.850 - 10.00 9.845 10.04 112,100 1,113,204 9.9305 9.850 - 10.00 9.845 10.04 112,100 9.9305 1.49%
2022-11-25 0 9.705 - 10.50 9.705 9.815 10,100 99,120 9.8139 9.705 - 10.50 9.705 9.815 10,100 9.8139 -0.87%
2022-11-24 0 9.790 - 9.800 - - 0 0 - 9.790 - 9.800 - - 0 - 0.10%
2022-11-23 0 9.780 - 10.50 9.780 9.790 200 1,957 9.7850 9.780 - 10.50 9.780 9.790 200 9.7850 0.41%
2022-11-22 0 9.740 9.725 10.50 9.660 9.830 2,500 24,412 9.7648 9.740 9.725 10.50 9.660 9.830 2,500 9.7648 -0.92%
2022-11-21 0 9.830 - 9.830 9.835 9.900 22,200 219,319 9.8792 9.830 - 9.830 9.835 9.900 22,200 9.8792 1.34%
2022-11-18 0 9.700 - 9.820 - - 0 0 - 9.700 - 9.820 - - 0 - 0.00%
2022-11-17 0 9.700 - 9.800 9.675 9.675 1,000 9,675 9.6750 9.700 - 9.800 9.675 9.675 1,000 9.6750 1.36%
2022-11-16 0 9.570 - 10.50 9.570 9.600 600 5,745 9.5750 9.570 - 10.50 9.570 9.600 600 9.5750 0.26%
2022-11-15 0 9.545 - 10.30 9.545 9.600 33,500 320,360 9.5630 9.545 - 10.30 9.545 9.600 33,500 9.5630 -2.00%
2022-11-14 0 9.740 - 10.30 9.690 9.740 3,000 29,120 9.7067 9.740 - 10.30 9.690 9.740 3,000 9.7067 0.52%
2022-11-11 0 9.690 - 10.30 9.690 9.920 22,500 220,980 9.8213 9.690 - 10.30 9.690 9.920 22,500 9.8213 -4.25%
2022-11-10 0 10.12 10.10 10.30 10.10 10.21 7,000 71,200 10.171 10.12 10.10 10.30 10.10 10.21 7,000 10.171 0.50%
2022-11-09 0 10.07 10.06 10.22 9.985 10.10 8,100 81,618 10.076 10.07 10.06 10.22 9.985 10.10 8,100 10.076 0.90%
2022-11-08 0 9.980 - 10.30 9.950 10.02 13,000 130,190 10.015 9.980 - 10.30 9.950 10.02 13,000 10.015 0.60%
2022-11-07 0 9.920 - 10.80 9.870 9.970 10,500 104,233 9.9270 9.920 - 10.80 9.870 9.970 10,500 9.9270 -0.50%
2022-11-04 0 9.970 - 10.02 9.900 10.11 541,900 5,391,769 9.9497 9.970 - 10.02 9.900 10.11 541,900 9.9497 -3.86%
2022-11-03 0 10.37 - - 10.29 10.37 7,700 79,358 10.306 10.37 - - 10.29 10.37 7,700 10.306 2.27%
2022-11-02 0 10.14 10.13 10.16 10.14 10.40 15,200 156,219 10.278 10.14 10.13 10.16 10.14 10.40 15,200 10.278 -2.12%
2022-11-01 0 10.36 - - 10.33 10.65 3,800 39,662 10.437 10.36 - - 10.33 10.65 3,800 10.437 -3.81%
2022-10-31 0 10.77 - - 10.60 10.76 2,800 29,912 10.683 10.77 - - 10.60 10.76 2,800 10.683 1.51%
2022-10-28 0 10.61 10.40 - 10.42 10.61 6,700 70,386 10.505 10.61 10.40 - 10.42 10.61 6,700 10.505 1.73%
2022-10-27 0 10.43 10.17 - 10.19 10.43 68,100 704,583 10.346 10.43 10.17 - 10.19 10.43 68,100 10.346 1.66%
2022-10-26 0 10.26 - - 10.12 10.30 34,300 351,177 10.238 10.26 - - 10.12 10.30 34,300 10.238 0.49%
2022-10-25 0 10.21 - - 10.21 10.24 38,100 389,913 10.234 10.21 - - 10.21 10.24 38,100 10.234 -0.39%
2022-10-24 0 10.25 - - 9.970 10.26 37,500 379,584 10.122 10.25 - - 9.970 10.26 37,500 10.122 4.17%
2022-10-21 0 9.840 - - 9.800 9.910 23,100 226,597 9.8094 9.840 - - 9.800 9.910 23,100 9.8094 0.25%
2022-10-20 0 9.815 9.815 - 9.740 9.845 35,300 346,028 9.8025 9.815 9.815 - 9.740 9.845 35,300 9.8025 0.67%
2022-10-19 0 9.750 9.725 - 9.750 9.750 1,500 14,625 9.7500 9.750 9.725 - 9.750 9.750 1,500 9.7500 2.15%
2022-10-18 0 9.545 9.540 - 9.455 9.545 12,200 115,862 9.4969 9.545 9.540 - 9.455 9.545 12,200 9.4969 0.21%
2022-10-17 0 9.525 - - 9.545 9.585 16,600 158,885 9.5714 9.525 - - 9.545 9.585 16,600 9.5714 0.00%
2022-10-14 0 9.525 - 9.540 9.440 9.630 21,400 203,007 9.4863 9.525 - 9.540 9.440 9.630 21,400 9.4863 -2.16%
2022-10-13 0 9.735 9.725 - 9.695 9.735 8,300 80,711 9.7242 9.735 9.725 - 9.695 9.735 8,300 9.7242 0.93%
2022-10-12 0 9.645 - - 9.615 9.820 186,200 1,826,046 9.8069 9.645 - - 9.615 9.820 186,200 9.8069 0.05%
2022-10-11 0 9.640 9.635 - 9.600 9.665 320,500 3,088,809 9.6375 9.640 9.635 - 9.600 9.665 320,500 9.6375 0.26%
2022-10-10 0 9.615 9.615 - 9.450 9.610 1,500 14,322 9.5480 9.615 9.615 - 9.450 9.610 1,500 9.5480 4.85%
2022-10-07 0 9.170 9.145 - 9.145 9.145 100 914 9.1400 9.170 9.145 - 9.145 9.145 100 9.1400 1.21%
2022-10-06 0 9.060 - - - - 0 0 - 9.060 - - - - 0 - 0.72%
2022-10-05 0 8.995 - - 8.980 9.230 530,500 4,867,584 9.1755 8.995 - - 8.980 9.230 530,500 9.1755 -5.56%
2022-10-03 0 9.525 - - 9.525 9.535 300 2,858 9.5267 9.525 - - 9.525 9.535 300 9.5267 1.17%
2022-09-30 0 9.415 - - 9.360 9.390 1,400 13,125 9.3750 9.415 - - 9.360 9.390 1,400 9.3750 0.11%
2022-09-29 0 9.405 - - 9.345 9.345 10,000 93,450 9.3450 9.405 - - 9.345 9.345 10,000 9.3450 0.27%
2022-09-28 0 9.380 - - - - 0 0 - 9.380 - - - - 0 - 0.70%
2022-09-27 0 9.315 - - - - 0 0 - 9.315 - - - - 0 - -1.11%
2022-09-26 0 9.420 - - 9.395 9.410 300 2,820 9.4000 9.420 - - 9.395 9.410 300 9.4000 -0.48%
2022-09-23 0 9.465 - - 9.410 9.410 200 1,882 9.4100 9.465 - - 9.410 9.410 200 9.4100 -0.05%
2022-09-22 0 9.470 - - 9.455 9.470 500 4,730 9.4600 9.470 - - 9.455 9.470 500 9.4600 0.74%
2022-09-21 0 9.400 9.405 - 9.320 9.410 317,100 2,974,189 9.3793 9.400 9.405 - 9.320 9.410 317,100 9.3793 1.51%
2022-09-20 0 9.260 - - 9.260 9.275 245,500 2,275,234 9.2678 9.260 - - 9.260 9.275 245,500 9.2678 0.05%
2022-09-19 0 9.255 - - 9.230 9.255 4,700 43,476 9.2502 9.255 - - 9.230 9.255 4,700 9.2502 -0.48%
2022-09-16 0 9.300 9.260 - 9.205 9.300 20,500 189,940 9.2654 9.300 9.260 - 9.205 9.300 20,500 9.2654 2.31%
2022-09-15 0 9.090 - - 9.070 9.070 1,000 9,070 9.0700 9.090 - - 9.070 9.070 1,000 9.0700 0.22%
2022-09-14 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.95%
2022-09-13 0 8.985 - - 8.985 8.985 100 898 8.9800 8.985 - - 8.985 8.985 100 8.9800 -0.55%
2022-09-09 0 9.035 - - 9.035 9.050 4,300 38,910 9.0488 9.035 - - 9.035 9.050 4,300 9.0488 -2.11%
2022-09-08 0 9.230 - - 9.230 9.230 1,000 9,230 9.2300 9.230 - - 9.230 9.230 1,000 9.2300 0.54%
2022-09-07 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - 0.05%
2022-09-06 0 9.175 - - 9.175 9.245 400 3,684 9.2100 9.175 - - 9.175 9.245 400 9.2100 -0.33%
2022-09-05 0 9.205 - - 9.205 9.295 32,900 304,371 9.2514 9.205 - - 9.205 9.295 32,900 9.2514 0.27%
2022-09-02 0 9.180 9.160 - 9.180 9.180 200 1,836 9.1800 9.180 9.160 - 9.180 9.180 200 9.1800 0.93%
2022-09-01 0 9.095 - - 9.095 9.100 2,500 22,738 9.0952 9.095 - - 9.095 9.100 2,500 9.0952 1.34%
2022-08-31 0 8.975 - - 8.950 8.965 1,300 11,639 8.9531 8.975 - - 8.950 8.965 1,300 8.9531 -0.94%
2022-08-30 0 9.060 - - - - 0 0 - 9.060 - - - - 0 - 0.22%
2022-08-29 0 9.040 - - 9.040 9.060 5,900 53,378 9.0471 9.040 - - 9.040 9.060 5,900 9.0471 1.12%
2022-08-26 0 8.940 - - 8.925 8.940 1,500 13,390 8.9267 8.940 - - 8.925 8.940 1,500 8.9267 0.00%
2022-08-25 0 8.940 - - 8.940 9.005 14,500 130,300 8.9862 8.940 - - 8.940 9.005 14,500 8.9862 -1.70%
2022-08-24 0 9.095 9.075 - 9.030 9.095 18,100 164,237 9.0739 9.095 9.075 - 9.030 9.095 18,100 9.0739 1.39%
2022-08-23 0 8.970 - - 8.965 8.995 10,400 93,245 8.9659 8.970 - - 8.965 8.995 10,400 8.9659 0.28%
2022-08-22 0 8.945 - - - - 0 0 - 8.945 - - - - 0 - -0.11%
2022-08-19 0 8.955 - - - - 0 0 - 8.955 - - - - 0 - 0.06%
2022-08-18 0 8.950 - - 8.900 8.955 23,300 207,386 8.9007 8.950 - - 8.900 8.955 23,300 8.9007 1.13%
2022-08-17 0 8.850 - - 8.850 8.965 12,200 108,600 8.9016 8.850 - - 8.850 8.965 12,200 8.9016 -1.06%
2022-08-16 0 8.945 - - 8.945 8.950 10,200 91,240 8.9451 8.945 - - 8.945 8.950 10,200 8.9451 0.06%
2022-08-15 0 8.940 - - 8.865 8.945 1,600 14,192 8.8700 8.940 - - 8.865 8.945 1,600 8.8700 0.62%
2022-08-12 0 8.885 - - 8.885 8.925 10,300 91,527 8.8861 8.885 - - 8.885 8.925 10,300 8.8861 -0.62%
2022-08-11 0 8.940 - - 8.930 9.125 163,900 1,466,154 8.9454 8.940 - - 8.930 9.125 163,900 8.9454 -2.19%
2022-08-10 0 9.140 - - 9.145 9.180 6,000 54,880 9.1467 9.140 - - 9.145 9.180 6,000 9.1467 1.22%
2022-08-09 0 9.030 - - 9.030 9.035 200 1,806 9.0300 9.030 - - 9.030 9.035 200 9.0300 -0.06%
2022-08-08 0 9.035 - - 9.025 9.040 2,400 21,692 9.0383 9.035 - - 9.025 9.040 2,400 9.0383 0.44%
2022-08-05 0 8.995 8.995 - 8.975 8.995 4,400 39,572 8.9936 8.995 8.995 - 8.975 8.995 4,400 8.9936 -0.99%
2022-08-04 0 9.085 9.075 - 9.075 9.075 300 2,722 9.0733 9.085 9.075 - 9.075 9.075 300 9.0733 -0.93%
2022-08-03 0 9.170 9.170 - 9.160 9.160 100 916 9.1600 9.170 9.170 - 9.160 9.160 100 9.1600 1.05%
2022-08-02 0 9.075 - 9.160 9.070 9.120 5,000 45,457 9.0914 9.075 - 9.160 9.070 9.120 5,000 9.0914 1.62%
2022-08-01 0 8.930 - 9.100 8.920 8.995 7,800 69,662 8.9310 8.930 - 9.100 8.920 8.995 7,800 8.9310 -0.17%
2022-07-29 0 8.945 8.900 8.960 8.890 8.955 5,200 46,506 8.9435 8.945 8.900 8.960 8.890 8.955 5,200 8.9435 1.42%
2022-07-28 0 8.820 - - 8.755 8.815 400 3,517 8.7925 8.820 - - 8.755 8.815 400 8.7925 0.11%
2022-07-27 0 8.810 - - 8.805 8.815 4,600 40,526 8.8100 8.810 - - 8.805 8.815 4,600 8.8100 1.09%
2022-07-26 0 8.715 - - 8.710 8.715 2,700 23,518 8.7104 8.715 - - 8.710 8.715 2,700 8.7104 -0.85%
2022-07-25 0 8.790 - - 8.790 8.790 500 4,395 8.7900 8.790 - - 8.790 8.790 500 8.7900 0.29%
2022-07-22 0 8.765 - - 8.750 8.810 2,300 20,189 8.7778 8.765 - - 8.750 8.810 2,300 8.7778 -0.74%
2022-07-21 0 8.830 - - 8.760 8.835 2,900 25,594 8.8255 8.830 - - 8.760 8.835 2,900 8.8255 1.26%
2022-07-20 0 8.720 8.720 - 8.680 8.695 300 2,607 8.6900 8.720 8.720 - 8.680 8.695 300 8.6900 0.11%
2022-07-19 0 8.710 - - 8.705 8.705 4,000 34,820 8.7050 8.710 - - 8.705 8.705 4,000 8.7050 0.64%
2022-07-18 0 8.655 8.600 - 8.650 8.665 16,000 138,420 8.6513 8.655 8.600 - 8.650 8.665 16,000 8.6513 -1.42%
2022-07-15 0 8.780 - - 8.765 8.780 359,800 3,155,356 8.7697 8.780 - - 8.765 8.780 359,800 8.7697 1.21%
2022-07-14 0 8.675 8.665 - 8.620 8.735 4,700 40,985 8.7202 8.675 8.665 - 8.620 8.735 4,700 8.7202 0.35%
2022-07-13 0 8.645 - - 8.645 8.690 3,600 31,130 8.6472 8.645 - - 8.645 8.690 3,600 8.6472 0.00%
2022-07-12 0 8.645 - 8.685 8.575 8.660 8,400 72,545 8.6363 8.645 - 8.685 8.575 8.660 8,400 8.6363 0.52%
2022-07-11 0 8.600 - - 8.540 8.605 5,700 48,996 8.5958 8.600 - - 8.540 8.605 5,700 8.5958 1.90%
2022-07-08 0 8.440 8.340 - - - 0 0 - 8.440 8.340 - - - 0 - 0.00%
2022-07-07 0 8.440 8.380 - 8.440 8.440 200 1,688 8.4400 8.440 8.380 - 8.440 8.440 200 8.4400 -0.06%
2022-07-06 0 8.445 8.400 8.510 8.370 8.500 8,300 69,949 8.4276 8.445 8.400 8.510 8.370 8.500 8,300 8.4276 1.26%
2022-07-05 0 8.340 8.330 - 8.250 8.355 324,800 2,705,271 8.3290 8.340 8.330 - 8.250 8.355 324,800 8.3290 0.06%
2022-07-04 0 8.335 8.320 8.400 8.335 8.395 3,300 27,570 8.3545 8.335 8.320 8.400 8.335 8.395 3,300 8.3545 0.48%
2022-06-30 0 8.295 8.250 8.340 8.225 8.370 9,600 79,879 8.3207 8.295 8.250 8.340 8.225 8.370 9,600 8.3207 -1.66%
2022-06-29 0 8.435 8.390 8.485 8.365 8.455 8,800 74,201 8.4319 8.435 8.390 8.485 8.365 8.455 8,800 8.4319 0.84%
2022-06-28 0 8.365 - 8.425 8.350 8.460 277,300 2,325,945 8.3878 8.365 - 8.425 8.350 8.460 277,300 8.3878 -0.65%
2022-06-27 0 8.420 8.380 - 8.355 8.435 149,400 1,258,044 8.4206 8.420 8.380 - 8.355 8.435 149,400 8.4206 -1.17%
2022-06-24 0 8.520 - 8.585 8.515 8.620 41,100 351,395 8.5498 8.520 - 8.585 8.515 8.620 41,100 8.5498 -1.79%
2022-06-23 0 8.675 - - 8.685 8.745 2,100 18,358 8.7419 8.675 - - 8.685 8.745 2,100 8.7419 -1.53%
2022-06-22 0 8.810 - - 8.765 8.810 2,300 20,173 8.7709 8.810 - - 8.765 8.810 2,300 8.7709 1.32%
2022-06-21 0 8.695 8.695 - 8.640 8.695 17,600 152,589 8.6698 8.695 8.695 - 8.640 8.695 17,600 8.6698 -0.06%
2022-06-20 0 8.700 8.680 - 8.685 8.685 3,600 31,266 8.6850 8.700 8.680 - 8.685 8.685 3,600 8.6850 -0.74%
2022-06-17 0 8.765 8.700 - 8.730 8.955 14,400 127,538 8.8568 8.765 8.700 - 8.730 8.955 14,400 8.8568 -2.18%
2022-06-16 0 8.960 - - 8.905 8.960 7,100 63,371 8.9255 8.960 - - 8.905 8.960 7,100 8.9255 1.13%
2022-06-15 0 8.860 - - 8.725 8.960 24,200 213,537 8.8238 8.860 - - 8.725 8.960 24,200 8.8238 -1.88%
2022-06-14 0 9.030 - - 9.025 9.150 4,500 40,973 9.1051 9.030 - - 9.025 9.150 4,500 9.1051 -1.04%
2022-06-13 0 9.125 - - 9.020 9.170 8,200 74,463 9.0809 9.125 - - 9.020 9.170 8,200 9.0809 2.36%
2022-06-10 0 8.915 - - 8.895 9.050 9,700 86,554 8.9231 8.915 - - 8.895 9.050 9,700 8.9231 -1.60%
2022-06-09 0 9.060 - - 9.030 9.060 1,100 9,963 9.0573 9.060 - - 9.030 9.060 1,100 9.0573 0.61%
2022-06-08 0 9.005 - - 8.975 9.005 500 4,490 8.9800 9.005 - - 8.975 9.005 500 8.9800 -0.77%
2022-06-07 0 9.075 - - 9.075 9.160 3,000 27,325 9.1083 9.075 - - 9.075 9.160 3,000 9.1083 -0.98%
2022-06-06 0 9.165 - - 9.200 9.370 6,600 60,986 9.2403 9.165 - - 9.200 9.370 6,600 9.2403 -1.40%
2022-06-02 0 9.295 9.295 - 9.280 9.305 9,500 88,368 9.3019 9.295 9.295 - 9.280 9.305 9,500 9.3019 0.22%
2022-06-01 0 9.275 9.250 - 9.250 9.270 7,000 64,788 9.2554 9.275 9.250 - 9.250 9.270 7,000 9.2554 0.00%
2022-05-31 0 9.275 9.215 - 9.225 9.340 16,000 148,391 9.2744 9.275 9.215 - 9.225 9.340 16,000 9.2744 -1.38%
2022-05-30 0 9.405 9.375 - 9.375 9.415 4,600 43,260 9.4043 9.405 9.375 - 9.375 9.415 4,600 9.4043 -0.84%
2022-05-27 0 9.485 9.405 - 9.390 9.490 15,700 148,679 9.4700 9.485 9.405 - 9.390 9.490 15,700 9.4700 -1.04%
2022-05-26 0 9.585 9.510 9.800 9.530 9.630 10,900 104,488 9.5861 9.585 9.510 9.800 9.530 9.630 10,900 9.5861 0.10%
2022-05-25 0 9.575 - - 9.565 9.630 13,400 128,384 9.5809 9.575 - - 9.565 9.630 13,400 9.5809 -0.16%
2022-05-24 0 9.590 9.555 - 9.480 9.610 5,100 48,881 9.5845 9.590 9.555 - 9.480 9.610 5,100 9.5845 1.37%
2022-05-23 0 9.460 - 9.510 9.360 9.460 1,900 17,874 9.4074 9.460 - 9.510 9.360 9.460 1,900 9.4074 1.28%
2022-05-20 0 9.340 9.325 - 9.330 9.425 10,200 95,337 9.3468 9.340 9.325 - 9.330 9.425 10,200 9.3468 -2.86%
2022-05-19 0 9.615 - - 9.620 9.645 6,600 63,519 9.6241 9.615 - - 9.620 9.645 6,600 9.6241 0.37%
2022-05-18 0 9.580 9.535 - 9.590 9.590 900 8,631 9.5900 9.580 9.535 - 9.590 9.590 900 9.5900 0.79%
2022-05-17 0 9.505 - - 9.495 9.590 7,500 71,299 9.5065 9.505 - - 9.495 9.590 7,500 9.5065 -1.40%
2022-05-16 0 9.640 9.505 - 9.480 9.640 8,700 83,547 9.6031 9.640 9.505 - 9.480 9.640 8,700 9.6031 1.15%
2022-05-13 0 9.530 9.515 - 9.480 9.585 33,800 321,357 9.5076 9.530 9.515 - 9.480 9.585 33,800 9.5076 -1.50%
2022-05-12 0 9.675 9.615 - 9.605 9.680 25,200 243,893 9.6783 9.675 9.615 - 9.605 9.680 25,200 9.6783 0.47%
2022-05-11 0 9.630 9.630 - 9.535 9.710 9,300 89,999 9.6773 9.630 9.630 - 9.535 9.710 9,300 9.6773 -1.48%
2022-05-10 0 9.775 - 9.965 9.745 10.01 11,900 117,293 9.8566 9.775 - 9.965 9.745 10.01 11,900 9.8566 0.36%
2022-05-06 0 9.740 9.740 - 9.585 9.765 16,500 159,781 9.6837 9.740 9.740 - 9.585 9.765 16,500 9.6837 3.18%
2022-05-05 0 9.440 - - 9.385 9.385 2,000 18,770 9.3850 9.440 - - 9.385 9.385 2,000 9.3850 -0.42%
2022-05-04 0 9.480 - - 9.465 9.465 900 8,518 9.4644 9.480 - - 9.465 9.465 900 9.4644 0.37%
2022-05-03 0 9.445 - - 9.435 9.450 2,700 25,501 9.4448 9.445 - - 9.435 9.450 2,700 9.4448 0.64%
2022-04-29 0 9.385 9.355 - 9.360 9.505 69,500 656,114 9.4405 9.385 9.355 - 9.360 9.505 69,500 9.4405 -1.11%
2022-04-28 0 9.490 - - 9.490 9.630 166,800 1,601,336 9.6003 9.490 - - 9.490 9.630 166,800 9.6003 -1.45%
2022-04-27 0 9.630 - - 9.630 9.675 23,500 226,506 9.6386 9.630 - - 9.630 9.675 23,500 9.6386 -1.98%
2022-04-26 0 9.825 - - 9.625 9.930 99,700 975,594 9.7853 9.825 - - 9.625 9.930 99,700 9.7853 -1.06%
2022-04-25 0 9.930 - - 9.620 9.910 24,100 234,039 9.7112 9.930 - - 9.620 9.910 24,100 9.7112 5.25%
2022-04-22 0 9.435 9.375 - 9.415 9.505 2,400 22,685 9.4521 9.435 9.375 - 9.415 9.505 2,400 9.4521 -0.84%
2022-04-21 0 9.515 9.510 - 9.500 9.550 7,000 66,626 9.5180 9.515 9.510 - 9.500 9.550 7,000 9.5180 1.01%
2022-04-20 0 9.420 - - 9.315 9.430 56,300 530,174 9.4169 9.420 - - 9.315 9.430 56,300 9.4169 1.07%
2022-04-19 0 9.320 - - 9.200 9.335 6,200 57,670 9.3016 9.320 - - 9.200 9.335 6,200 9.3016 2.25%
2022-04-14 0 9.115 - - 9.110 9.160 21,400 195,776 9.1484 9.115 - - 9.110 9.160 21,400 9.1484 -1.30%
2022-04-13 0 9.235 - - 9.145 9.250 4,400 40,439 9.1907 9.235 - - 9.145 9.250 4,400 9.1907 -0.16%
2022-04-12 0 9.250 - - 9.240 9.370 19,200 179,267 9.3368 9.250 - - 9.240 9.370 19,200 9.3368 -1.86%
2022-04-11 0 9.425 9.360 - 9.395 9.450 52,300 492,392 9.4148 9.425 9.360 - 9.395 9.450 52,300 9.4148 2.89%
2022-04-08 0 9.160 - - 9.160 9.175 5,300 48,623 9.1742 9.160 - - 9.160 9.175 5,300 9.1742 -0.97%
2022-04-07 0 9.250 - - 9.250 9.260 5,300 49,028 9.2506 9.250 - - 9.250 9.260 5,300 9.2506 0.49%
2022-04-06 0 9.205 - - 9.195 9.200 28,000 257,595 9.1998 9.205 - - 9.195 9.200 28,000 9.1998 0.77%
2022-04-04 0 9.135 - - - - 0 0 - 9.135 - - - - 0 - 0.00%
2022-04-01 0 9.135 - - 9.135 9.235 1,100 10,108 9.1891 9.135 - - 9.135 9.235 1,100 9.1891 -1.72%
2022-03-31 0 9.295 - - 9.310 9.335 10,600 98,701 9.3114 9.295 - - 9.310 9.335 10,600 9.3114 0.38%
2022-03-30 0 9.260 - - 9.250 9.480 10,200 94,653 9.2797 9.260 - - 9.250 9.480 10,200 9.2797 -3.29%
2022-03-29 0 9.575 - - 9.490 9.580 15,600 148,150 9.4968 9.575 - - 9.490 9.580 15,600 9.4968 0.10%
2022-03-28 0 9.565 9.500 9.585 9.530 9.690 52,900 505,375 9.5534 9.565 9.500 9.585 9.530 9.690 52,900 9.5534 0.95%
2022-03-25 0 9.475 9.400 - 9.310 9.485 19,900 187,298 9.4120 9.475 9.400 - 9.310 9.485 19,900 9.4120 1.77%
2022-03-24 0 9.310 - - 9.320 9.380 5,100 47,736 9.3600 9.310 - - 9.320 9.380 5,100 9.3600 0.16%
2022-03-23 0 9.295 - - 9.245 9.320 9,300 86,449 9.2956 9.295 - - 9.245 9.320 9,300 9.2956 -0.11%
2022-03-22 0 9.305 - - 9.290 9.370 7,400 69,116 9.3400 9.305 - - 9.290 9.370 7,400 9.3400 -0.48%
2022-03-21 0 9.350 - - 9.310 9.395 6,400 60,000 9.3750 9.350 - - 9.310 9.395 6,400 9.3750 0.11%
2022-03-18 0 9.340 - - 9.245 9.490 20,800 196,461 9.4452 9.340 - - 9.245 9.490 20,800 9.4452 -1.01%
2022-03-17 0 9.435 9.365 - 9.260 9.435 77,700 730,082 9.3962 9.435 9.365 - 9.260 9.435 77,700 9.3962 -1.41%
2022-03-16 0 9.570 - 10.31 9.570 10.22 475,900 4,747,993 9.9769 9.570 - 10.31 9.570 10.22 475,900 9.9769 -7.18%
2022-03-15 0 10.31 9.765 - 9.800 10.31 323,000 3,242,920 10.040 10.31 9.765 - 9.800 10.31 323,000 10.040 5.58%
2022-03-14 0 9.765 9.770 - 9.505 9.780 91,100 886,900 9.7355 9.765 9.770 - 9.505 9.780 91,100 9.7355 4.16%
2022-03-11 0 9.375 - - 9.375 9.605 23,200 218,454 9.4161 9.375 - - 9.375 9.605 23,200 9.4161 0.21%
2022-03-10 0 9.355 9.300 - 9.290 9.355 11,400 106,454 9.3381 9.355 9.300 - 9.290 9.355 11,400 9.3381 -1.47%
2022-03-09 0 9.495 9.400 - 9.380 9.785 98,100 953,618 9.7209 9.495 9.400 - 9.380 9.785 98,100 9.7209 0.00%
2022-03-08 0 9.495 9.500 - 9.270 9.505 20,200 189,899 9.4009 9.495 9.500 - 9.270 9.505 20,200 9.4009 1.82%
2022-03-07 0 9.325 8.990 - 9.245 9.315 16,800 156,124 9.2931 9.325 8.990 - 9.245 9.315 16,800 9.2931 3.73%
2022-03-04 0 8.990 - - 8.970 8.990 4,800 43,137 8.9869 8.990 - - 8.970 8.990 4,800 8.9869 1.93%
2022-03-03 0 8.820 - - 8.770 8.825 4,600 40,584 8.8226 8.820 - - 8.770 8.825 4,600 8.8226 0.46%
2022-03-02 0 8.780 - - 8.785 8.785 4,700 41,289 8.7849 8.780 - - 8.785 8.785 4,700 8.7849 1.39%
2022-03-01 0 8.660 - - 8.645 8.655 10,200 88,277 8.6546 8.660 - - 8.645 8.655 10,200 8.6546 -1.37%
2022-02-28 0 8.780 - - 8.780 8.805 10,700 94,083 8.7928 8.780 - - 8.780 8.805 10,700 8.7928 -0.23%
2022-02-25 0 8.800 8.760 - 8.740 8.800 15,400 134,687 8.7459 8.800 8.760 - 8.740 8.800 15,400 8.7459 -0.96%
2022-02-24 0 8.885 - - 8.745 8.925 51,700 457,124 8.8419 8.885 - - 8.745 8.925 51,700 8.8419 2.48%
2022-02-23 0 8.670 - - 8.670 8.670 300 2,601 8.6700 8.670 - - 8.670 8.670 300 8.6700 -0.69%
2022-02-22 0 8.730 8.565 - 8.725 8.760 10,500 91,853 8.7479 8.730 8.565 - 8.725 8.760 10,500 8.7479 1.93%
2022-02-21 0 8.565 8.480 - - - 0 0 - 8.565 8.480 - - - 0 - 0.29%
2022-02-18 0 8.540 8.480 - - - 0 0 - 8.540 8.480 - - - 0 - -0.23%
2022-02-17 0 8.560 - - 8.505 8.510 3,500 29,770 8.5057 8.560 - - 8.505 8.510 3,500 8.5057 -0.12%
2022-02-16 0 8.570 - - 8.560 8.570 500 4,282 8.5640 8.570 - - 8.560 8.570 500 8.5640 -0.75%
2022-02-15 0 8.635 - - 8.630 8.635 1,500 12,950 8.6333 8.635 - - 8.630 8.635 1,500 8.6333 -0.35%
2022-02-14 0 8.665 8.605 - 8.565 8.680 8,300 71,914 8.6643 8.665 8.605 - 8.565 8.680 8,300 8.6643 1.17%
2022-02-11 0 8.565 8.430 - 8.495 8.495 100 849 8.4900 8.565 8.430 - 8.495 8.495 100 8.4900 0.29%
2022-02-10 0 8.540 - - 8.540 8.580 5,900 50,419 8.5456 8.540 - - 8.540 8.580 5,900 8.5456 0.12%
2022-02-09 0 8.530 - - 8.530 8.530 5,000 42,650 8.5300 8.530 - - 8.530 8.530 5,000 8.5300 -1.56%
2022-02-08 0 8.665 8.540 - 8.665 8.800 8,300 72,658 8.7540 8.665 8.540 - 8.665 8.800 8,300 8.7540 0.52%
2022-02-07 0 8.620 - - 8.620 8.620 500 4,310 8.6200 8.620 - - 8.620 8.620 500 8.6200 -0.12%
2022-02-04 0 8.630 8.620 - 8.620 8.660 7,700 66,552 8.6431 8.630 8.620 - 8.620 8.660 7,700 8.6431 -1.65%
2022-01-31 0 8.775 - - - - 0 0 - 8.775 - - - - 0 - -0.68%
2022-01-28 0 8.835 8.820 - 8.635 8.835 26,600 229,935 8.6442 8.835 8.820 - 8.635 8.835 26,600 8.6442 2.67%
2022-01-27 0 8.605 - - 8.525 8.620 6,600 56,703 8.5914 8.605 - - 8.525 8.620 6,600 8.5914 0.94%
2022-01-26 0 8.525 - - 8.520 8.520 20,000 170,400 8.5200 8.525 - - 8.520 8.520 20,000 8.5200 -0.81%
2022-01-25 0 8.595 - - 8.450 8.620 13,300 113,885 8.5628 8.595 - - 8.450 8.620 13,300 8.5628 2.02%
2022-01-24 0 8.425 8.270 - 8.430 8.430 4,700 39,621 8.4300 8.425 8.270 - 8.430 8.430 4,700 8.4300 0.84%
2022-01-21 0 8.355 - - 8.345 8.395 13,000 108,697 8.3613 8.355 - - 8.345 8.395 13,000 8.3613 0.12%
2022-01-20 0 8.345 - - 8.305 8.360 19,700 164,194 8.3347 8.345 - - 8.305 8.360 19,700 8.3347 -2.17%
2022-01-19 0 8.530 - - 8.525 8.535 24,700 210,790 8.5340 8.530 - - 8.525 8.535 24,700 8.5340 0.29%
2022-01-18 0 8.505 - - 8.505 8.505 300 2,551 8.5033 8.505 - - 8.505 8.505 300 8.5033 -0.82%
2022-01-17 0 8.575 - 8.575 8.600 8.600 2,700 23,220 8.6000 8.575 - 8.575 8.600 8.600 2,700 8.6000 -0.46%
2022-01-14 0 8.615 - - 8.535 8.615 1,400 11,999 8.5707 8.615 - - 8.535 8.615 1,400 8.5707 1.23%
2022-01-13 0 8.510 - - 8.430 8.510 6,500 55,251 8.5002 8.510 - - 8.430 8.510 6,500 8.5002 1.61%
2022-01-12 0 8.375 - - 8.345 8.400 19,400 162,424 8.3724 8.375 - - 8.345 8.400 19,400 8.3724 -1.24%
2022-01-11 0 8.480 - - 8.430 8.480 14,200 120,176 8.4631 8.480 - - 8.430 8.480 14,200 8.4631 0.83%
2022-01-10 0 8.410 - - 8.410 8.410 2,000 16,820 8.4100 8.410 - - 8.410 8.410 2,000 8.4100 -0.47%
2022-01-07 0 8.450 - - 8.450 8.455 1,900 16,055 8.4500 8.450 - - 8.450 8.455 1,900 8.4500 -0.06%
2022-01-06 0 8.455 - - 8.400 8.455 269,700 2,274,611 8.4339 8.455 - - 8.400 8.455 269,700 8.4339 1.56%
2022-01-05 0 8.325 - - 8.245 8.345 45,000 373,599 8.3022 8.325 - - 8.245 8.345 45,000 8.3022 0.06%
2022-01-04 0 8.320 - 8.355 8.330 8.400 4,500 37,520 8.3378 8.320 - 8.355 8.330 8.400 4,500 8.3378 0.54%
2022-01-03 0 8.275 - 8.330 - - 0 0 - 8.275 - 8.330 - - 0 - -0.42%
2021-12-31 0 8.310 - 8.400 8.240 8.310 745,000 6,145,900 8.2495 8.310 - 8.400 8.240 8.310 745,000 8.2495 0.42%
2021-12-30 0 8.275 - 8.410 8.255 8.275 20,300 167,582 8.2553 8.275 - 8.410 8.255 8.275 20,300 8.2553 -0.72%
2021-12-29 0 8.335 - - 8.240 8.325 240,300 1,990,947 8.2853 8.335 - - 8.240 8.325 240,300 8.2853 2.02%
2021-12-28 0 8.170 - - - - 0 0 - 8.170 - - - - 0 - -0.24%
2021-12-24 0 8.190 - 8.370 8.210 8.210 29,400 241,374 8.2100 8.190 - 8.370 8.210 8.210 29,400 8.2100 0.00%
2021-12-23 0 8.190 - 8.370 8.190 8.265 21,100 173,169 8.2071 8.190 - 8.370 8.190 8.265 21,100 8.2071 -0.97%
2021-12-22 0 8.270 - - - - 0 0 - 8.270 - - - - 0 - -0.12%
2021-12-21 0 8.280 - 8.320 8.250 8.275 21,500 177,412 8.2517 8.280 - 8.320 8.250 8.275 21,500 8.2517 -0.24%
2021-12-20 0 8.300 - 8.310 8.235 8.300 18,400 152,051 8.2636 8.300 - 8.310 8.235 8.300 18,400 8.2636 0.85%
2021-12-17 0 8.230 - - 8.185 8.230 36,100 296,797 8.2215 8.230 - - 8.185 8.230 36,100 8.2215 1.92%
2021-12-16 0 8.075 8.055 8.075 8.095 8.125 5,600 45,442 8.1146 8.075 8.055 8.075 8.095 8.125 5,600 8.1146 -0.25%
2021-12-15 0 8.095 8.085 - 8.035 8.080 4,000 32,185 8.0463 8.095 8.085 - 8.035 8.080 4,000 8.0463 0.81%
2021-12-14 0 8.030 8.030 - 8.030 8.035 7,700 61,836 8.0306 8.030 8.030 - 8.030 8.035 7,700 8.0306 0.63%
2021-12-13 0 7.980 - - 7.790 7.980 13,000 103,263 7.9433 7.980 - - 7.790 7.980 13,000 7.9433 -0.37%
2021-12-10 0 8.010 7.870 - 8.000 8.000 700 5,600 8.0000 8.010 7.870 - 8.000 8.000 700 8.0000 0.56%
2021-12-09 0 7.965 - - 7.920 8.000 3,400 27,029 7.9497 7.965 - - 7.920 8.000 3,400 7.9497 -2.09%
2021-12-08 0 8.135 - - 8.160 8.170 1,500 12,253 8.1687 8.135 - - 8.160 8.170 1,500 8.1687 -1.57%
2021-12-07 0 8.265 - - 8.285 8.285 1,800 14,913 8.2850 8.265 - - 8.285 8.285 1,800 8.2850 -0.90%
2021-12-06 0 8.340 - - 8.270 8.340 50,000 416,495 8.3299 8.340 - - 8.270 8.340 50,000 8.3299 -0.54%
2021-12-03 0 8.385 - 8.385 8.380 8.410 8,500 71,296 8.3878 8.385 - 8.385 8.380 8.410 8,500 8.3878 -0.95%
2021-12-02 0 8.465 - - 8.435 8.490 8,900 75,358 8.4672 8.465 - - 8.435 8.490 8,900 8.4672 -0.59%
2021-12-01 0 8.515 - - 8.495 8.515 8,600 73,159 8.5069 8.515 - - 8.495 8.515 8,600 8.5069 -0.06%
2021-11-30 0 8.520 - - 8.450 8.535 86,400 736,928 8.5293 8.520 - - 8.450 8.535 86,400 8.5293 0.65%
2021-11-29 0 8.465 - - 8.485 8.500 40,500 344,242 8.4998 8.465 - - 8.485 8.500 40,500 8.4998 -0.24%
2021-11-26 0 8.485 - - 8.410 8.490 245,800 2,073,458 8.4355 8.485 - - 8.410 8.490 245,800 8.4355 1.50%
2021-11-25 0 8.360 8.170 - 8.295 8.360 109,200 906,732 8.3034 8.360 8.170 - 8.295 8.360 109,200 8.3034 0.66%
2021-11-24 0 8.305 - - 8.275 8.300 6,000 49,725 8.2875 8.305 - - 8.275 8.300 6,000 8.2875 -0.48%
2021-11-23 0 8.345 - - 8.305 8.345 5,500 45,737 8.3158 8.345 - - 8.305 8.345 5,500 8.3158 -0.06%
2021-11-22 0 8.350 8.280 - - - 0 0 - 8.350 8.280 - - - 0 - 0.00%
2021-11-19 0 8.350 8.345 - 8.330 8.410 10,600 88,655 8.3637 8.350 8.345 - 8.330 8.410 10,600 8.3637 -1.53%
2021-11-18 0 8.480 - - 8.460 8.500 184,100 1,562,350 8.4864 8.480 - - 8.460 8.500 184,100 8.4864 1.19%
2021-11-17 0 8.380 8.310 - 8.355 8.375 7,800 65,247 8.3650 8.380 8.310 - 8.355 8.375 7,800 8.3650 0.24%
2021-11-16 0 8.360 - - 8.360 8.360 3,200 26,752 8.3600 8.360 - - 8.360 8.360 3,200 8.3600 -0.30%
2021-11-15 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - 0.18%
2021-11-12 0 8.370 - - 8.365 8.405 2,000 16,802 8.4010 8.370 - - 8.365 8.405 2,000 8.4010 0.36%
2021-11-11 0 8.340 - 8.350 8.415 8.425 1,400 11,791 8.4221 8.340 - 8.350 8.415 8.425 1,400 8.4221 -1.65%
2021-11-10 0 8.480 - 8.615 8.465 8.465 400 3,386 8.4650 8.480 - 8.615 8.465 8.465 400 8.4650 0.53%
2021-11-09 0 8.435 - - - - 0 0 - 8.435 - - - - 0 - 0.00%
2021-11-08 0 8.435 - - 8.360 8.440 9,800 82,299 8.3979 8.435 - - 8.360 8.440 9,800 8.3979 0.18%
2021-11-05 0 8.420 - - 8.330 8.420 6,100 50,941 8.3510 8.420 - - 8.330 8.420 6,100 8.3510 0.42%
2021-11-04 0 8.385 - - 8.385 8.385 500 4,192 8.3840 8.385 - - 8.385 8.385 500 8.3840 -1.06%
2021-11-03 0 8.475 - - 8.450 8.475 1,300 11,015 8.4731 8.475 - - 8.450 8.475 1,300 8.4731 0.53%
2021-11-02 0 8.430 - - 8.270 8.450 13,400 112,570 8.4007 8.430 - - 8.270 8.450 13,400 8.4007 1.51%
2021-11-01 0 8.305 - - 8.310 8.310 300 2,493 8.3100 8.305 - - 8.310 8.310 300 8.3100 0.97%
2021-10-29 0 8.225 - - 8.225 8.260 800 6,594 8.2425 8.225 - - 8.225 8.260 800 8.2425 -0.42%
2021-10-28 0 8.260 - - 8.290 8.290 400 3,316 8.2900 8.260 - - 8.290 8.290 400 8.2900 0.12%
2021-10-27 0 8.250 8.040 - 8.210 8.270 15,700 129,045 8.2194 8.250 8.040 - 8.210 8.270 15,700 8.2194 1.73%
2021-10-26 0 8.110 - 8.120 8.060 8.140 12,800 103,869 8.1148 8.110 - 8.120 8.060 8.140 12,800 8.1148 0.19%
2021-10-25 0 8.095 8.060 - - - 0 0 - 8.095 8.060 - - - 0 - 0.12%
2021-10-22 0 8.085 - - 8.065 8.085 10,700 86,384 8.0733 8.085 - - 8.065 8.085 10,700 8.0733 -1.16%
2021-10-21 0 8.180 - - 8.180 8.250 8,800 72,551 8.2444 8.180 - - 8.180 8.250 8,800 8.2444 -1.09%
2021-10-20 0 8.270 - 8.300 8.245 8.270 5,400 44,628 8.2644 8.270 - 8.300 8.245 8.270 5,400 8.2644 -0.24%
2021-10-19 0 8.290 - - 8.300 8.300 4,200 34,860 8.3000 8.290 - - 8.300 8.300 4,200 8.3000 -0.96%
2021-10-18 0 8.370 - 8.500 8.360 8.425 3,900 32,682 8.3800 8.370 - 8.500 8.360 8.425 3,900 8.3800 2.14%
2021-10-15 0 8.195 - - 8.180 8.290 16,000 131,265 8.2041 8.195 - - 8.180 8.290 16,000 8.2041 -1.15%
2021-10-12 0 8.290 - - 8.220 8.335 36,000 298,420 8.2894 8.290 - - 8.220 8.335 36,000 8.2894 0.36%
2021-10-11 0 8.260 8.160 - 8.160 8.260 5,500 45,185 8.2155 8.260 8.160 - 8.160 8.260 5,500 8.2155 -0.66%
2021-10-08 0 8.315 8.295 - 8.290 8.420 42,000 351,648 8.3726 8.315 8.295 - 8.290 8.420 42,000 8.3726 -3.15%
2021-10-07 0 8.585 - - 8.600 8.600 4,000 34,400 8.6000 8.585 - - 8.600 8.600 4,000 8.6000 -2.28%
2021-10-06 0 8.785 - - 8.790 8.795 93,000 817,670 8.7922 8.785 - - 8.790 8.795 93,000 8.7922 0.29%
2021-10-05 0 8.760 - - 8.745 8.825 24,200 211,914 8.7568 8.760 - - 8.745 8.825 24,200 8.7568 0.40%
2021-10-04 0 8.725 - - 8.690 8.740 4,000 34,837 8.7093 8.725 - - 8.690 8.740 4,000 8.7093 2.35%
2021-09-30 0 8.525 8.400 - 8.515 8.525 12,800 109,020 8.5172 8.525 8.400 - 8.515 8.525 12,800 8.5172 -0.35%
2021-09-29 0 8.555 - 8.590 8.530 8.635 56,500 485,332 8.5899 8.555 - 8.590 8.530 8.635 56,500 8.5899 0.12%
2021-09-28 0 8.545 - - 8.595 8.595 4,100 35,239 8.5949 8.545 - - 8.595 8.595 4,100 8.5949 -0.12%
2021-09-27 0 8.555 - - 8.525 8.620 10,600 90,814 8.5674 8.555 - - 8.525 8.620 10,600 8.5674 -2.73%
2021-09-24 0 8.795 - 8.790 8.700 8.830 185,000 1,624,035 8.7786 8.795 - 8.790 8.700 8.830 185,000 8.7786 -0.85%
2021-09-23 0 8.870 - 8.880 8.795 8.825 6,300 55,509 8.8110 8.870 - 8.880 8.795 8.825 6,300 8.8110 -0.50%
2021-09-21 0 8.915 - - 8.905 8.965 834,400 7,462,168 8.9432 8.915 - - 8.905 8.965 834,400 8.9432 -0.61%
2021-09-20 0 8.970 - - 8.825 9.055 4,500 39,955 8.8789 8.970 - - 8.825 9.055 4,500 8.8789 3.52%
2021-09-17 0 8.665 - 8.850 8.680 8.710 10,600 92,308 8.7083 8.665 - 8.850 8.680 8.710 10,600 8.7083 -1.20%
2021-09-16 0 8.770 - 8.840 8.700 8.770 4,100 35,901 8.7563 8.770 - 8.840 8.700 8.770 4,100 8.7563 0.52%
2021-09-15 0 8.725 - - 8.675 8.735 50,600 441,376 8.7228 8.725 - - 8.675 8.735 50,600 8.7228 1.22%
2021-09-14 0 8.620 8.590 - 8.445 8.630 4,300 36,567 8.5040 8.620 8.590 - 8.445 8.630 4,300 8.5040 1.65%
2021-09-13 0 8.480 - - 8.440 8.480 20,500 173,721 8.4742 8.480 - - 8.440 8.480 20,500 8.4742 0.41%
2021-09-10 0 8.445 - - 8.405 8.520 10,000 84,250 8.4250 8.445 - - 8.405 8.520 10,000 8.4250 -1.97%
2021-09-09 0 8.615 - - 8.595 8.630 62,000 533,899 8.6113 8.615 - - 8.595 8.630 62,000 8.6113 0.29%
2021-09-08 0 8.590 8.490 - 8.510 8.605 67,200 576,046 8.5721 8.590 8.490 - 8.510 8.605 67,200 8.5721 1.18%
2021-09-07 0 8.490 8.385 - 8.620 8.620 6,000 51,720 8.6200 8.490 8.385 - 8.620 8.620 6,000 8.6200 -1.16%
2021-09-06 0 8.590 - - - - 0 0 - 8.590 - - - - 0 - -1.38%
2021-09-03 0 8.710 8.655 - 8.700 8.710 1,400 12,187 8.7050 8.710 8.655 - 8.700 8.710 1,400 8.7050 -0.34%
2021-09-02 0 8.740 8.700 - 8.680 8.755 78,500 683,536 8.7075 8.740 8.700 - 8.680 8.755 78,500 8.7075 0.00%
2021-09-01 0 8.740 - - 8.740 8.755 28,900 252,976 8.7535 8.740 - - 8.740 8.755 28,900 8.7535 -2.46%
2021-08-31 0 8.960 - - 8.950 9.060 5,000 44,950 8.9900 8.960 - - 8.950 9.060 5,000 8.9900 0.17%
2021-08-30 0 8.945 - - 8.940 8.940 100 894 8.9400 8.945 - - 8.940 8.940 100 8.9400 0.79%
2021-08-27 0 8.875 - - 8.760 8.875 1,900 16,690 8.7842 8.875 - - 8.760 8.875 1,900 8.7842 -0.34%
2021-08-26 0 8.905 - - 8.765 8.925 25,400 222,695 8.7675 8.905 - - 8.765 8.925 25,400 8.7675 2.36%
2021-08-25 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - 0.00%
2021-08-24 0 8.700 - 8.710 8.700 8.800 88,100 766,697 8.7026 8.700 - 8.710 8.700 8.800 88,100 8.7026 -2.03%
2021-08-23 0 8.880 - 8.890 8.855 8.885 137,300 1,219,507 8.8821 8.880 - 8.890 8.855 8.885 137,300 8.8821 -1.22%
2021-08-20 0 8.990 - - 8.990 8.990 300 2,697 8.9900 8.990 - - 8.990 8.990 300 8.9900 2.98%
2021-08-19 0 8.730 - - - - 0 0 - 8.730 - - - - 0 - 1.57%
2021-08-18 0 8.595 - - 8.595 8.595 200 1,719 8.5950 8.595 - - 8.595 8.595 200 8.5950 -1.49%
2021-08-17 0 8.725 - - 8.725 8.725 500 4,362 8.7240 8.725 - - 8.725 8.725 500 8.7240 2.83%
2021-08-16 0 8.485 - - 8.460 8.485 10,300 87,388 8.4843 8.485 - - 8.460 8.485 10,300 8.4843 -0.12%
2021-08-13 0 8.495 - - 8.465 8.515 41,400 352,451 8.5133 8.495 - - 8.465 8.515 41,400 8.5133 -0.47%
2021-08-12 0 8.535 - - 8.535 8.535 2,300 19,630 8.5348 8.535 - - 8.535 8.535 2,300 8.5348 1.31%
2021-08-11 0 8.425 - - 8.335 8.435 115,000 965,647 8.3969 8.425 - - 8.335 8.435 115,000 8.3969 0.54%
2021-08-10 0 8.380 - - - - 0 0 - 8.380 - - - - 0 - -2.22%
2021-08-09 0 8.570 8.495 - 8.500 8.570 1,200 10,272 8.5600 8.570 8.495 - 8.500 8.570 1,200 8.5600 -1.27%
2021-08-06 0 8.680 8.500 - 8.675 8.675 3,100 26,892 8.6748 8.680 8.500 - 8.675 8.675 3,100 8.6748 0.06%
2021-08-05 0 8.675 8.500 - 8.610 8.720 30,000 261,127 8.7042 8.675 8.500 - 8.610 8.720 30,000 8.7042 0.12%
2021-08-04 0 8.665 8.500 - 8.625 8.665 6,500 56,222 8.6495 8.665 8.500 - 8.625 8.665 6,500 8.6495 0.76%
2021-08-03 0 8.600 8.500 - 8.595 8.705 39,500 343,470 8.6954 8.600 8.500 - 8.595 8.705 39,500 8.6954 -0.52%
2021-08-02 0 8.645 8.500 - 8.635 9.040 4,500 39,564 8.7920 8.645 8.500 - 8.635 9.040 4,500 8.7920 -2.92%
2021-07-30 0 8.905 8.500 - 8.860 8.945 15,500 137,956 8.9004 8.905 8.500 - 8.860 8.945 15,500 8.9004 2.06%
2021-07-29 0 8.725 8.500 - 8.685 8.755 16,900 146,829 8.6881 8.725 8.500 - 8.685 8.755 16,900 8.6881 -0.80%
2021-07-28 0 8.795 - - 8.745 9.095 59,300 525,875 8.8680 8.795 - - 8.745 9.095 59,300 8.8680 -3.30%
2021-07-27 0 9.095 - - 8.605 9.095 81,600 731,744 8.9675 9.095 - - 8.605 9.095 81,600 8.9675 5.69%
2021-07-26 0 8.605 - - 8.405 8.605 37,300 314,010 8.4185 8.605 - - 8.405 8.605 37,300 8.4185 5.00%
2021-07-23 0 8.195 - - 8.145 8.195 22,500 183,437 8.1528 8.195 - - 8.145 8.195 22,500 8.1528 1.55%
2021-07-22 0 8.070 - - 8.035 8.035 400 3,214 8.0350 8.070 - - 8.035 8.035 400 8.0350 -0.49%
2021-07-21 0 8.110 8.015 8.130 8.025 8.120 35,000 282,175 8.0621 8.110 8.015 8.130 8.025 8.120 35,000 8.0621 0.12%
2021-07-20 0 8.100 8.050 8.125 8.095 8.120 15,300 123,983 8.1035 8.100 8.050 8.125 8.095 8.120 15,300 8.1035 0.37%
2021-07-19 0 8.070 8.050 8.080 8.050 8.205 73,300 593,676 8.0993 8.070 8.050 8.080 8.050 8.205 73,300 8.0993 -0.25%
2021-07-16 0 8.090 - - 8.070 8.090 1,000 8,082 8.0820 8.090 - - 8.070 8.090 1,000 8.0820 1.31%
2021-07-15 0 7.985 - - 7.960 8.140 2,900 23,164 7.9876 7.985 - - 7.960 8.140 2,900 7.9876 -2.14%
2021-07-14 0 8.160 - - 8.165 8.175 2,400 19,608 8.1700 8.160 - - 8.165 8.175 2,400 8.1700 1.62%
2021-07-13 0 8.030 - - 7.990 8.025 800 6,413 8.0163 8.030 - - 7.990 8.025 800 8.0163 -0.37%
2021-07-12 0 8.060 - - 8.035 8.065 1,500 12,077 8.0513 8.060 - - 8.035 8.065 1,500 8.0513 -1.10%
2021-07-09 0 8.150 - - - - 0 0 - 8.150 - - - - 0 - 0.62%
2021-07-08 0 8.100 - - 8.045 8.045 600 4,827 8.0450 8.100 - - 8.045 8.045 600 8.0450 1.95%
2021-07-07 0 7.945 - - - - 0 0 - 7.945 - - - - 0 - -0.31%
2021-07-06 0 7.970 - - 7.965 7.965 300 2,389 7.9633 7.970 - - 7.965 7.965 300 7.9633 -0.75%
2021-07-05 0 8.030 - - - - 0 0 - 8.030 - - - - 0 - 0.00%
2021-07-02 0 8.030 - - 8.030 8.030 600 4,818 8.0300 8.030 - - 8.030 8.030 600 8.0300 2.82%
2021-06-30 0 7.810 - - 7.810 7.810 400 3,124 7.8100 7.810 - - 7.810 7.810 400 7.8100 -0.19%
2021-06-29 0 7.825 - - 7.825 7.825 700 5,477 7.8243 7.825 - - 7.825 7.825 700 7.8243 1.29%
2021-06-28 0 7.725 - - - - 0 0 - 7.725 - - - - 0 - 0.00%
2021-06-25 0 7.725 - - - - 0 0 - 7.725 - - - - 0 - -1.65%
2021-06-24 0 7.855 - - - - 0 0 - 7.855 - - - - 0 - -0.57%
2021-06-23 0 7.900 - - 7.900 7.900 1,000 7,900 7.9000 7.900 - - 7.900 7.900 1,000 7.9000 -0.19%
2021-06-22 0 7.915 - - 7.905 7.905 1,000 7,905 7.9050 7.915 - - 7.905 7.905 1,000 7.9050 -0.75%
2021-06-21 0 7.975 - - 7.975 7.975 100 797 7.9700 7.975 - - 7.975 7.975 100 7.9700 0.44%
2021-06-18 0 7.940 - - 7.940 7.940 700 5,558 7.9400 7.940 - - 7.940 7.940 700 7.9400 0.83%
2021-06-17 0 7.875 - - 7.875 7.875 700 5,512 7.8743 7.875 - - 7.875 7.875 700 7.8743 0.32%
2021-06-16 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 1.09%
2021-06-15 0 7.765 - - 7.665 7.800 700 5,379 7.6843 7.765 - - 7.665 7.800 700 7.6843 1.44%
2021-06-11 0 7.655 - - 7.650 7.665 10,700 81,870 7.6514 7.655 - - 7.650 7.665 10,700 7.6514 0.72%
2021-06-10 0 7.600 - - - - 0 0 - 7.600 - - - - 0 - -0.33%
2021-06-09 0 7.625 - - 7.610 7.640 4,400 33,535 7.6216 7.625 - - 7.610 7.640 4,400 7.6216 -0.39%
2021-06-08 0 7.655 - - 7.510 7.665 157,000 1,189,670 7.5775 7.655 - - 7.510 7.665 157,000 7.5775 0.92%
2021-06-07 0 7.585 - - 7.590 7.605 2,100 15,946 7.5933 7.585 - - 7.590 7.605 2,100 7.5933 0.53%
2021-06-04 0 7.545 - - 7.450 7.480 2,000 14,918 7.4590 7.545 - - 7.450 7.480 2,000 7.4590 -0.66%
2021-06-03 0 7.595 - - - - 0 0 - 7.595 - - - - 0 - 0.26%
2021-06-02 0 7.575 - - 7.510 7.590 4,100 30,955 7.5500 7.575 - - 7.510 7.590 4,100 7.5500 0.66%
2021-06-01 0 7.525 7.280 - 7.550 7.610 1,900 14,380 7.5684 7.525 7.280 - 7.550 7.610 1,900 7.5684 0.07%
2021-05-31 0 7.520 7.480 - 7.570 7.605 29,200 221,640 7.5904 7.520 7.480 - 7.570 7.605 29,200 7.5904 0.27%
2021-05-28 0 7.500 - - 7.440 7.530 10,900 81,967 7.5199 7.500 - - 7.440 7.530 10,900 7.5199 0.33%
2021-05-27 0 7.475 - - 7.465 7.565 14,000 105,674 7.5481 7.475 - - 7.465 7.565 14,000 7.5481 -0.40%
2021-05-26 0 7.505 - - 7.485 7.510 13,000 97,375 7.4904 7.505 - - 7.485 7.510 13,000 7.4904 -0.13%
2021-05-25 0 7.515 - - 7.515 7.680 9,700 73,255 7.5521 7.515 - - 7.515 7.680 9,700 7.5521 -4.57%
2021-05-24 0 7.875 - - - - 0 0 - 7.875 - - - - 0 - -0.44%
2021-05-21 0 7.910 - - 7.900 7.910 2,600 20,553 7.9050 7.910 - - 7.900 7.910 2,600 7.9050 1.15%
2021-05-20 0 7.820 - - 7.850 7.850 700 5,495 7.8500 7.820 - - 7.850 7.850 700 7.8500 -0.06%
2021-05-18 0 7.825 - - - - 0 0 - 7.825 - - - - 0 - -0.57%
2021-05-17 0 7.870 - 7.875 7.825 7.960 43,600 341,361 7.8294 7.870 - 7.875 7.825 7.960 43,600 7.8294 -1.25%
2021-05-14 0 7.970 - - 7.960 8.200 16,300 132,759 8.1447 7.970 - - 7.960 8.200 16,300 8.1447 -2.75%
2021-05-13 0 8.195 8.180 8.220 8.150 8.220 153,600 1,256,755 8.1820 8.195 8.180 8.220 8.150 8.220 153,600 8.1820 1.80%
2021-05-12 0 8.050 8.050 8.095 8.050 8.130 84,200 683,290 8.1151 8.050 8.050 8.095 8.050 8.130 84,200 8.1151 -1.04%
2021-05-11 0 8.135 - - 8.120 8.235 3,100 25,206 8.1310 8.135 - - 8.120 8.235 3,100 8.1310 -0.55%
2021-05-10 0 8.180 - - - - 0 0 - 8.180 - - - - 0 - 0.25%
2021-05-07 0 8.160 - - - - 0 0 - 8.160 - - - - 0 - 0.99%
2021-05-06 0 8.080 - - 8.080 8.080 600 4,848 8.0800 8.080 - - 8.080 8.080 600 8.0800 0.12%
2021-05-05 0 8.070 - - - - 0 0 - 8.070 - - - - 0 - 0.00%
2021-05-04 0 8.070 - - - - 0 0 - 8.070 - - - - 0 - -0.25%
2021-05-03 0 8.090 - - 8.010 8.010 3,500 28,035 8.0100 8.090 - - 8.010 8.010 3,500 8.0100 1.13%
2021-04-30 0 8.000 - - 8.000 8.000 700 5,600 8.0000 8.000 - - 8.000 8.000 700 8.0000 1.52%
2021-04-29 0 7.880 - - 7.875 7.875 600 4,725 7.8750 7.880 - - 7.875 7.875 600 7.8750 -1.56%
2021-04-28 0 8.005 - - - - 0 0 - 8.005 - - - - 0 - -0.50%
2021-04-27 0 8.045 - - - - 0 0 - 8.045 - - - - 0 - -0.74%
2021-04-26 0 8.105 - - 7.980 8.105 2,600 20,823 8.0088 8.105 - - 7.980 8.105 2,600 8.0088 1.82%
2021-04-23 0 7.960 - - 7.990 7.990 1,700 13,583 7.9900 7.960 - - 7.990 7.990 1,700 7.9900 -1.30%
2021-04-22 0 8.065 - - - - 0 0 - 8.065 - - - - 0 - 0.31%
2021-04-21 0 8.040 - - 8.045 8.095 6,600 53,127 8.0495 8.040 - - 8.045 8.095 6,600 8.0495 -0.56%
2021-04-20 0 8.085 8.040 - 8.050 8.050 2,000 16,100 8.0500 8.085 8.040 - 8.050 8.050 2,000 8.0500 -0.06%
2021-04-19 0 8.090 - - 8.090 8.090 500 4,045 8.0900 8.090 - - 8.090 8.090 500 8.0900 -2.06%
2021-04-16 0 8.260 - - 8.270 8.300 6,500 53,770 8.2723 8.260 - - 8.270 8.300 6,500 8.2723 -0.60%
2021-04-15 0 8.310 - - 8.335 8.360 1,900 15,860 8.3474 8.310 - - 8.335 8.360 1,900 8.3474 0.97%
2021-04-14 0 8.230 - - 8.205 8.265 4,000 32,940 8.2350 8.230 - - 8.205 8.265 4,000 8.2350 -0.36%
2021-04-13 0 8.260 - - - - 0 0 - 8.260 - - - - 0 - 0.24%
2021-04-12 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - 0.92%
2021-04-09 0 8.165 - - 8.165 8.175 4,100 33,511 8.1734 8.165 - - 8.165 8.175 4,100 8.1734 1.55%
2021-04-08 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - -0.43%
2021-04-07 0 8.075 - - - - 0 0 - 8.075 - - - - 0 - 1.51%
2021-04-01 0 7.955 - - - - 0 0 - 7.955 - - - - 0 - -1.49%
2021-03-31 0 8.075 - - - - 0 0 - 8.075 - - - - 0 - 0.81%
2021-03-30 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - -1.11%
2021-03-29 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - -0.18%
2021-03-26 0 8.115 - - 8.105 8.160 202,100 1,646,220 8.1456 8.115 - - 8.105 8.160 202,100 8.1456 -2.35%
2021-03-25 0 8.310 8.000 - 8.310 8.310 37,100 308,301 8.3100 8.310 8.000 - 8.310 8.310 37,100 8.3100 0.18%
2021-03-24 0 8.295 - - 8.230 8.295 187,100 1,545,044 8.2579 8.295 - - 8.230 8.295 187,100 8.2579 1.90%
2021-03-23 0 8.140 - - 8.085 8.190 140,000 1,136,150 8.1154 8.140 - - 8.085 8.190 140,000 8.1154 0.06%
2021-03-22 0 8.135 - - - - 0 0 - 8.135 - - - - 0 - -0.43%
2021-03-19 0 8.170 - - 8.210 8.210 100,000 821,000 8.2100 8.170 - - 8.210 8.210 100,000 8.2100 2.51%
2021-03-18 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - -0.19%
2021-03-17 0 7.985 - - - - 0 0 - 7.985 - - - - 0 - -0.13%
2021-03-16 0 7.995 - - 7.980 8.015 2,300 18,401 8.0004 7.995 - - 7.980 8.015 2,300 8.0004 -1.11%
2021-03-15 0 8.085 - - 8.125 8.125 700 5,687 8.1243 8.085 - - 8.125 8.125 700 8.1243 1.38%
2021-03-12 0 7.975 - - - - 0 0 - 7.975 - - - - 0 - 0.50%
2021-03-11 0 7.935 - - - - 0 0 - 7.935 - - - - 0 - -2.76%
2021-03-10 0 8.160 - - 8.075 8.160 200,000 1,624,500 8.1225 8.160 - - 8.075 8.160 200,000 8.1225 -1.51%
2021-03-09 0 8.285 - - 8.120 8.305 215,100 1,769,349 8.2257 8.285 - - 8.120 8.305 215,100 8.2257 1.22%
2021-03-08 0 8.185 - - 8.050 8.180 83,300 680,883 8.1739 8.185 - - 8.050 8.180 83,300 8.1739 4.40%
2021-03-05 0 7.840 7.835 - - - 0 0 - 7.840 7.835 - - - 0 - 0.77%
2021-03-04 0 7.780 - - 7.800 7.800 30,000 234,000 7.8000 7.780 - - 7.800 7.800 30,000 7.8000 2.91%
2021-03-03 0 7.560 - - - - 0 0 - 7.560 - - - - 0 - -2.58%
2021-03-02 0 7.760 - - 7.700 7.700 2,500 19,250 7.7000 7.760 - - 7.700 7.700 2,500 7.7000 1.31%
2021-03-01 0 7.660 - 7.700 - - 0 0 - 7.660 - 7.700 - - 0 - -0.71%
2021-02-26 0 7.715 - - 7.675 7.675 5,300 40,677 7.6749 7.715 - - 7.675 7.675 5,300 7.6749 2.87%
2021-02-25 0 7.500 7.360 7.620 7.495 7.500 42,500 318,550 7.4953 7.500 7.360 7.620 7.495 7.500 42,500 7.4953 -1.12%
2021-02-24 0 7.585 6.480 - 7.475 7.585 2,500 18,808 7.5232 7.585 6.480 - 7.475 7.585 2,500 7.5232 3.20%
2021-02-23 0 7.350 7.280 - 7.310 7.310 10,000 73,100 7.3100 7.350 7.280 - 7.310 7.310 10,000 7.3100 -0.54%
2021-02-22 0 7.390 7.300 - 7.145 7.390 195,300 1,406,936 7.2040 7.390 7.300 - 7.145 7.390 195,300 7.2040 4.08%
2021-02-19 0 7.100 6.480 - - - 0 0 - 7.100 6.480 - - - 0 - -0.42%
2021-02-18 0 7.130 6.880 - 6.920 6.920 1,400 9,688 6.9200 7.130 6.880 - 6.920 6.920 1,400 6.9200 3.03%
2021-02-17 0 6.920 6.480 - - - 0 0 - 6.920 6.480 - - - 0 - -0.22%
2021-02-16 0 6.935 6.480 - 6.935 6.945 80,000 555,200 6.9400 6.935 6.480 - 6.935 6.945 80,000 6.9400 -1.70%
2021-02-11 0 7.055 6.480 - 7.055 7.055 2,000 14,110 7.0550 7.055 6.480 - 7.055 7.055 2,000 7.0550 0.00%
2021-02-10 0 7.055 6.480 - 7.110 7.110 1,100 7,821 7.1100 7.055 6.480 - 7.110 7.110 1,100 7.1100 -2.82%
2021-02-09 0 7.260 6.480 - - - 0 0 - 7.260 6.480 - - - 0 - -1.76%
2021-02-08 0 7.390 6.480 - - - 0 0 - 7.390 6.480 - - - 0 - -0.20%
2021-02-05 0 7.405 6.480 - 7.360 7.440 3,300 24,356 7.3806 7.405 6.480 - 7.360 7.440 3,300 7.3806 -1.73%
2021-02-04 0 7.535 7.480 - 7.480 7.480 3,000 22,440 7.4800 7.535 7.480 - 7.480 7.480 3,000 7.4800 -0.86%
2021-02-03 0 7.600 7.480 - - - 0 0 - 7.600 7.480 - - - 0 - -0.72%
2021-02-02 0 7.655 - - 7.665 7.665 3,800 29,127 7.6650 7.655 - - 7.665 7.665 3,800 7.6650 -1.16%
2021-02-01 0 7.745 - - - - 0 0 - 7.745 - - - - 0 - -0.83%
2021-01-29 0 7.810 - - 7.725 7.805 4,800 37,384 7.7883 7.810 - - 7.725 7.805 4,800 7.7883 0.19%
2021-01-28 0 7.795 - - 7.710 7.715 120,000 925,400 7.7117 7.795 - - 7.710 7.715 120,000 7.7117 1.96%
2021-01-27 0 7.645 - - - - 0 0 - 7.645 - - - - 0 - 0.26%
2021-01-26 0 7.625 6.480 - 7.595 7.595 3,000 22,785 7.5950 7.625 6.480 - 7.595 7.595 3,000 7.5950 1.53%
2021-01-25 0 7.510 7.480 - 7.550 7.625 4,300 32,491 7.5560 7.510 7.480 - 7.550 7.625 4,300 7.5560 -1.89%
2021-01-22 0 7.655 7.630 - 7.655 7.655 50,000 382,750 7.6550 7.655 7.630 - 7.655 7.655 50,000 7.6550 0.46%
2021-01-21 0 7.620 7.580 - 7.620 7.680 3,100 23,628 7.6219 7.620 7.580 - 7.620 7.680 3,100 7.6219 -1.49%
2021-01-20 0 7.735 7.730 - 7.710 7.735 200,100 1,543,873 7.7155 7.735 7.730 - 7.710 7.735 200,100 7.7155

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top