Fubon FTSE Taiwan Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07332  2021-05-28  2025-11-10  2025-12-15
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
2025-12-12 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2025-11-10 0 3.354 3.344 - 3.354 3.386 82,000 275,092 3.3548 3.354 3.344 - 3.354 3.386 82,000 3.3548 -1.81%
2025-11-07 0 3.416 - - 3.392 3.416 4,000 13,640 3.4100 3.416 - - 3.392 3.416 4,000 3.4100 1.85%
2025-11-06 0 3.354 3.340 - 3.340 3.340 20,000 66,800 3.3400 3.354 3.340 - 3.340 3.340 20,000 3.3400 -1.35%
2025-11-05 0 3.400 - - 3.400 3.434 14,700 50,388 3.4278 3.400 - - 3.400 3.434 14,700 3.4278 1.37%
2025-11-04 0 3.354 - - 3.332 3.354 13,100 43,922 3.3528 3.354 - - 3.332 3.354 13,100 3.3528 0.78%
2025-11-03 0 3.328 3.328 3.358 3.312 3.328 10,900 36,260 3.3266 3.328 3.328 3.358 3.312 3.328 10,900 3.3266 1.16%
2025-10-31 0 3.290 3.290 3.420 3.280 3.282 3,600 11,812 3.2811 3.290 3.290 3.420 3.280 3.282 3,600 3.2811 -0.30%
2025-10-30 0 3.300 - 3.430 3.300 3.300 500 1,650 3.3000 3.300 - 3.430 3.300 3.300 500 3.3000 -1.32%
2025-10-28 0 3.344 - 3.450 3.330 3.342 2,100 7,009 3.3376 3.344 - 3.450 3.330 3.342 2,100 3.3376 0.42%
2025-10-27 0 3.330 - 3.428 3.328 3.332 3,900 12,984 3.3292 3.330 - 3.428 3.328 3.332 3,900 3.3292 -0.89%
2025-10-24 0 3.360 - - 3.360 3.388 3,800 12,814 3.3721 3.360 - - 3.360 3.388 3,800 3.3721 -1.52%
2025-10-23 0 3.412 3.398 - 3.412 3.412 200 682 3.4100 3.412 3.398 - 3.412 3.412 200 3.4100 0.35%
2025-10-22 0 3.400 3.398 - 3.400 3.416 491,000 1,676,440 3.4143 3.400 3.398 - 3.400 3.416 491,000 3.4143 -0.29%
2025-10-21 0 3.410 3.386 - 3.388 3.414 3,500 11,886 3.3960 3.410 3.386 - 3.388 3.414 3,500 3.3960 -0.29%
2025-10-20 0 3.420 - - 3.414 3.420 66,500 227,251 3.4173 3.420 - - 3.414 3.420 66,500 3.4173 -2.12%
2025-10-17 0 3.494 3.500 - 3.440 3.494 47,000 163,480 3.4783 3.494 3.500 - 3.440 3.494 47,000 3.4783 1.98%
2025-10-16 0 3.426 - - 3.432 3.444 120,200 413,455 3.4397 3.426 - - 3.432 3.444 120,200 3.4397 -1.38%
2025-10-15 0 3.474 - - - - 0 0 - 3.474 - - - - 0 - -1.53%
2025-10-14 0 3.528 3.438 - 3.436 3.528 14,200 48,936 3.4462 3.528 3.438 - 3.436 3.528 14,200 3.4462 1.20%
2025-10-13 0 3.486 3.360 - 3.486 3.502 9,800 34,252 3.4951 3.486 3.360 - 3.486 3.502 9,800 3.4951 0.87%
2025-10-10 0 3.456 3.370 - 3.446 3.452 8,500 29,309 3.4481 3.456 3.370 - 3.446 3.452 8,500 3.4481 0.70%
2025-10-09 0 3.432 3.410 - 3.430 3.444 10,500 36,067 3.4350 3.432 3.410 - 3.430 3.444 10,500 3.4350 -0.92%
2025-10-08 0 3.464 3.440 3.490 3.464 3.470 10,000 34,683 3.4683 3.464 3.440 3.490 3.464 3.470 10,000 3.4683 -0.74%
2025-10-06 0 3.490 3.490 - - - 0 0 - 3.490 3.490 - - - 0 - 0.06%
2025-10-03 0 3.488 3.480 - 3.490 3.502 10,000 34,992 3.4992 3.488 3.480 - 3.490 3.502 10,000 3.4992 -1.13%
2025-10-02 0 3.528 - - 3.514 3.528 5,500 19,340 3.5164 3.528 - - 3.514 3.528 5,500 3.5164 -1.56%
2025-09-30 0 3.584 - - 3.584 3.584 2,600 9,318 3.5838 3.584 - - 3.584 3.584 2,600 3.5838 -0.22%
2025-09-29 0 3.592 3.580 - 3.592 3.634 8,100 29,099 3.5925 3.592 3.580 - 3.592 3.634 8,100 3.5925 -1.16%
2025-09-26 0 3.634 3.626 - 3.634 3.650 3,500 12,726 3.6360 3.634 3.626 - 3.634 3.650 3,500 3.6360 1.91%
2025-09-25 0 3.566 3.500 - - - 0 0 - 3.566 3.500 - - - 0 - 0.45%
2025-09-24 0 3.550 3.500 - - - 0 0 - 3.550 3.500 - - - 0 - 0.00%
2025-09-23 0 3.550 3.500 - 3.550 3.558 5,600 19,900 3.5536 3.550 3.500 - 3.550 3.558 5,600 3.5536 -0.50%
2025-09-22 0 3.568 3.490 - 3.568 3.568 2,900 10,347 3.5679 3.568 3.490 - 3.568 3.568 2,900 3.5679 -0.28%
2025-09-19 0 3.578 3.578 - 3.574 3.576 3,100 11,079 3.5739 3.578 3.578 - 3.574 3.576 3,100 3.5739 0.06%
2025-09-18 0 3.576 3.500 - 3.618 3.618 200 723 3.6150 3.576 3.500 - 3.618 3.618 200 3.6150 -1.22%
2025-09-17 0 3.620 3.620 - 3.606 3.620 3,500 12,658 3.6166 3.620 3.620 - 3.606 3.620 3,500 3.6166 0.22%
2025-09-16 0 3.612 3.596 - - - 0 0 - 3.612 3.596 - - - 0 - -0.28%
2025-09-15 0 3.622 3.520 - 3.622 3.622 200 724 3.6200 3.622 3.520 - 3.622 3.622 200 3.6200 0.00%
2025-09-12 0 3.622 3.600 - 3.622 3.622 500 1,811 3.6220 3.622 3.600 - 3.622 3.622 500 3.6220 -0.17%
2025-09-11 0 3.628 3.600 - 3.614 3.634 11,200 40,488 3.6150 3.628 3.600 - 3.614 3.634 11,200 3.6150 -0.60%
2025-09-10 0 3.650 - 3.650 3.650 3.700 3,700 13,580 3.6703 3.650 - 3.650 3.650 3.700 3,700 3.6703 -1.51%
2025-09-09 0 3.706 3.680 - 3.706 3.708 20,000 74,123 3.7062 3.706 3.680 - 3.706 3.708 20,000 3.7062 -1.44%
2025-09-08 0 3.760 3.700 - 3.758 3.766 10,600 39,839 3.7584 3.760 3.700 - 3.758 3.766 10,600 3.7584 -0.27%
2025-09-05 0 3.770 - - 3.770 3.780 3,700 13,976 3.7773 3.770 - - 3.770 3.780 3,700 3.7773 -1.31%
2025-09-04 0 3.820 - - 3.810 3.820 400 1,527 3.8175 3.820 - - 3.810 3.820 400 3.8175 -0.98%
2025-09-03 0 3.858 - 3.880 3.856 3.870 24,300 93,919 3.8650 3.858 - 3.880 3.856 3.870 24,300 3.8650 -0.31%
2025-09-02 0 3.870 - - 3.840 3.874 19,100 73,726 3.8600 3.870 - - 3.840 3.874 19,100 3.8600 0.57%
2025-09-01 0 3.848 - - 3.802 3.870 22,700 87,635 3.8606 3.848 - - 3.802 3.870 22,700 3.8606 1.21%
2025-08-29 0 3.802 3.802 - 3.802 3.802 500 1,901 3.8020 3.802 3.802 - 3.802 3.802 500 3.8020 0.37%
2025-08-28 0 3.788 3.710 - 3.782 3.782 1,200 4,538 3.7817 3.788 3.710 - 3.782 3.782 1,200 3.7817 0.58%
2025-08-27 0 3.766 3.730 - 3.766 3.766 300 1,129 3.7633 3.766 3.730 - 3.766 3.766 300 3.7633 -0.95%
2025-08-26 0 3.802 3.774 - - - 0 0 - 3.802 3.774 - - - 0 - 0.00%
2025-08-25 0 3.802 3.694 - 3.802 3.802 1,400 5,322 3.8014 3.802 3.694 - 3.802 3.802 1,400 3.8014 -1.76%
2025-08-22 0 3.870 3.694 - - - 0 0 - 3.870 3.694 - - - 0 - 0.00%
2025-08-21 0 3.870 3.858 - 3.870 3.870 3,500 13,545 3.8700 3.870 3.858 - 3.870 3.870 3,500 3.8700 -0.41%
2025-08-20 0 3.886 3.868 - 3.880 3.880 500 1,940 3.8800 3.886 3.868 - 3.880 3.880 500 3.8800 2.37%
2025-08-19 0 3.796 3.768 - - - 0 0 - 3.796 3.768 - - - 0 - 0.00%
2025-08-18 0 3.796 3.698 - 3.798 3.802 4,300 16,347 3.8016 3.796 3.698 - 3.798 3.802 4,300 3.8016 -0.26%
2025-08-15 0 3.806 3.702 - - - 0 0 - 3.806 3.702 - - - 0 - -0.37%
2025-08-14 0 3.820 3.702 - 3.820 3.838 37,300 142,504 3.8205 3.820 3.702 - 3.820 3.838 37,300 3.8205 0.16%
2025-08-13 0 3.814 3.770 - 3.814 3.834 4,600 17,606 3.8274 3.814 3.770 - 3.814 3.834 4,600 3.8274 -0.78%
2025-08-12 0 3.844 3.702 - 3.844 3.844 2,600 9,994 3.8438 3.844 3.702 - 3.844 3.844 2,600 3.8438 -0.16%
2025-08-11 0 3.850 3.850 - 3.850 3.880 9,000 34,874 3.8749 3.850 3.850 - 3.850 3.880 9,000 3.8749 -1.03%
2025-08-08 0 3.890 - - - - 0 0 - 3.890 - - - - 0 - 0.00%
2025-08-07 0 3.890 3.712 - 3.890 3.892 10,800 42,013 3.8901 3.890 3.712 - 3.890 3.892 10,800 3.8901 -1.57%
2025-08-06 0 3.952 - - - - 0 0 - 3.952 - - - - 0 - 0.15%
2025-08-05 0 3.946 - - 3.946 3.954 1,100 4,341 3.9464 3.946 - - 3.946 3.954 1,100 3.9464 -1.25%
2025-08-04 0 3.996 - 4.502 3.994 4.020 18,000 72,155 4.0086 3.996 - 4.502 3.994 4.020 18,000 4.0086 -0.55%
2025-08-01 0 4.018 3.960 4.502 3.980 4.018 30,300 121,312 4.0037 4.018 3.960 4.502 3.980 4.018 30,300 4.0037 1.62%
2025-07-31 0 3.954 - 4.502 3.954 3.966 40,400 159,977 3.9598 3.954 - 4.502 3.954 3.966 40,400 3.9598 -1.40%
2025-07-30 0 4.010 3.974 4.010 - - 0 0 - 4.010 3.974 4.010 - - 0 - -0.20%
2025-07-29 0 4.018 4.010 4.420 - - 0 0 - 4.018 4.010 4.420 - - 0 - 0.50%
2025-07-28 0 3.998 3.974 4.420 3.990 4.010 11,000 44,092 4.0084 3.998 3.974 4.420 3.990 4.010 11,000 4.0084 -0.60%
2025-07-25 0 4.022 3.974 4.420 - - 0 0 - 4.022 3.974 4.420 - - 0 - 0.00%
2025-07-24 0 4.022 4.008 4.420 4.024 4.024 500 2,012 4.0240 4.022 4.008 4.420 4.024 4.024 500 4.0240 -0.69%
2025-07-23 0 4.050 3.974 4.420 - - 0 0 - 4.050 3.974 4.420 - - 0 - -0.25%
2025-07-22 0 4.060 3.974 4.420 - - 0 0 - 4.060 3.974 4.420 - - 0 - 0.69%
2025-07-21 0 4.032 - 4.420 4.032 4.032 1,600 6,451 4.0319 4.032 - 4.420 4.032 4.032 1,600 4.0319 0.00%
2025-07-18 0 4.032 - - 4.012 4.032 26,600 106,737 4.0127 4.032 - - 4.012 4.032 26,600 4.0127 0.35%
2025-07-17 0 4.018 - 4.612 4.016 4.048 15,300 61,481 4.0184 4.018 - 4.612 4.016 4.048 15,300 4.0184 -1.66%
2025-07-16 0 4.086 - 4.612 4.086 4.086 200 817 4.0850 4.086 - 4.612 4.086 4.086 200 4.0850 -0.68%
2025-07-15 0 4.114 - 4.612 4.120 4.122 700 2,884 4.1200 4.114 - 4.612 4.120 4.122 700 4.1200 -1.34%
2025-07-14 0 4.170 - 4.612 4.152 4.174 11,800 49,090 4.1602 4.170 - 4.612 4.152 4.174 11,800 4.1602 0.87%
2025-07-11 0 4.134 - 4.612 4.134 4.134 200 826 4.1300 4.134 - 4.612 4.134 4.134 200 4.1300 -0.05%
2025-07-10 0 4.136 - 4.612 4.136 4.136 10,000 41,360 4.1360 4.136 - 4.612 4.136 4.136 10,000 4.1360 -1.57%
2025-07-09 0 4.202 - 4.612 - - 0 0 - 4.202 - 4.612 - - 0 - -0.66%
2025-07-08 0 4.230 - 4.612 4.230 4.230 15,000 63,450 4.2300 4.230 - 4.612 4.230 4.230 15,000 4.2300 0.19%
2025-07-07 0 4.222 - 4.612 4.222 4.224 400 1,689 4.2225 4.222 - 4.612 4.222 4.224 400 4.2225 0.52%
2025-07-04 0 4.200 - - 4.166 4.166 4,000 16,664 4.1660 4.200 - - 4.166 4.166 4,000 4.1660 0.96%
2025-07-03 0 4.160 4.118 - 4.150 4.192 6,000 24,949 4.1582 4.160 4.118 - 4.150 4.192 6,000 4.1582 -1.56%
2025-07-02 0 4.226 4.192 - 4.226 4.226 100 422 4.2200 4.226 4.192 - 4.226 4.226 100 4.2200 -1.03%
2025-06-30 0 4.270 4.048 4.272 4.270 4.270 26,200 111,874 4.2700 4.270 4.048 4.272 4.270 4.270 26,200 4.2700 0.00%
2025-06-27 0 4.270 4.268 - 4.270 4.270 2,400 10,248 4.2700 4.270 4.268 - 4.270 4.270 2,400 4.2700 -0.05%
2025-06-26 0 4.272 - 4.650 - - 0 0 - 4.272 - 4.650 - - 0 - 0.56%
2025-06-25 0 4.248 - 4.380 4.266 4.266 100 426 4.2600 4.248 - 4.380 4.266 4.266 100 4.2600 -0.89%
2025-06-24 0 4.286 - 4.380 4.314 4.314 500 2,157 4.3140 4.286 - 4.380 4.314 4.314 500 4.3140 -2.15%
2025-06-23 0 4.380 - 4.650 4.400 4.410 1,800 7,927 4.4039 4.380 - 4.650 4.400 4.410 1,800 4.4039 0.41%
2025-06-20 0 4.362 - 4.650 4.366 4.378 3,000 13,122 4.3740 4.362 - 4.650 4.366 4.378 3,000 4.3740 0.37%
2025-06-19 0 4.346 - 4.378 4.326 4.328 3,200 13,845 4.3266 4.346 - 4.378 4.326 4.328 3,200 4.3266 0.98%
2025-06-18 0 4.304 - 4.378 4.304 4.304 3,000 12,912 4.3040 4.304 - 4.378 4.304 4.304 3,000 4.3040 -0.83%
2025-06-17 0 4.340 - 4.378 - - 0 0 - 4.340 - 4.378 - - 0 - 0.00%
2025-06-16 0 4.340 - 4.378 - - 0 0 - 4.340 - 4.378 - - 0 - -0.23%
2025-06-13 0 4.350 - 4.378 4.350 4.370 12,700 55,397 4.3620 4.350 - 4.378 4.350 4.370 12,700 4.3620 0.88%
2025-06-12 0 4.312 4.244 4.378 4.292 4.292 2,500 10,730 4.2920 4.312 4.244 4.378 4.292 4.292 2,500 4.2920 0.79%
2025-06-11 0 4.278 4.244 4.292 4.292 4.294 1,100 4,723 4.2936 4.278 4.244 4.292 4.292 4.294 1,100 4.2936 -0.65%
2025-06-10 0 4.306 4.306 4.378 4.288 4.290 4,500 19,297 4.2882 4.306 4.306 4.378 4.288 4.290 4,500 4.2882 -1.64%
2025-06-09 0 4.378 - 4.650 4.398 4.398 4,500 19,791 4.3980 4.378 - 4.650 4.398 4.398 4,500 4.3980 -1.13%
2025-06-06 0 4.428 4.382 - 4.428 4.428 100 442 4.4200 4.428 4.382 - 4.428 4.428 100 4.4200 0.32%
2025-06-05 0 4.414 - - 4.414 4.430 3,000 13,282 4.4273 4.414 - - 4.414 4.430 3,000 4.4273 -0.36%
2025-06-04 0 4.430 - - 4.430 4.454 3,100 13,735 4.4306 4.430 - - 4.430 4.454 3,100 4.4306 -1.56%
2025-06-03 0 4.500 - - 4.488 4.488 2,500 11,220 4.4880 4.500 - - 4.488 4.488 2,500 4.4880 -1.10%
2025-06-02 0 4.550 4.030 - 4.550 4.574 5,200 23,730 4.5635 4.550 4.030 - 4.550 4.574 5,200 4.5635 0.66%
2025-05-30 0 4.520 4.030 - 4.520 4.522 3,200 14,466 4.5206 4.520 4.030 - 4.520 4.522 3,200 4.5206 1.57%
2025-05-29 0 4.450 4.030 - 4.416 4.444 22,900 101,713 4.4416 4.450 4.030 - 4.416 4.444 22,900 4.4416 -0.31%
2025-05-28 0 4.464 4.030 - 4.452 4.474 3,500 15,604 4.4583 4.464 4.030 - 4.452 4.474 3,500 4.4583 -0.31%
2025-05-27 0 4.478 - - 4.460 4.488 5,300 23,768 4.4845 4.478 - - 4.460 4.488 5,300 4.4845 0.58%
2025-05-26 0 4.452 4.432 - 4.454 4.454 50,000 222,700 4.4540 4.452 4.432 - 4.454 4.454 50,000 4.4540 0.45%
2025-05-23 0 4.432 - - 4.428 4.432 387,100 1,715,586 4.4319 4.432 - - 4.428 4.432 387,100 4.4319 0.00%
2025-05-22 0 4.432 - - 4.424 4.452 11,500 51,095 4.4430 4.432 - - 4.424 4.452 11,500 4.4430 0.68%
2025-05-21 0 4.402 - 4.406 4.410 4.410 500 2,205 4.4100 4.402 - 4.406 4.410 4.410 500 4.4100 -0.86%
2025-05-20 0 4.440 - - 4.428 4.428 5,000 22,140 4.4280 4.440 - - 4.428 4.428 5,000 4.4280 -0.13%
2025-05-19 0 4.446 - - - - 0 0 - 4.446 - - - - 0 - 1.41%
2025-05-16 0 4.384 - - 4.384 4.384 100 438 4.3800 4.384 - - 4.384 4.384 100 4.3800 -0.72%
2025-05-15 0 4.416 4.402 - 4.390 4.416 16,000 70,476 4.4048 4.416 4.402 - 4.390 4.416 16,000 4.4048 0.55%
2025-05-14 0 4.392 - - 4.394 4.394 2,000 8,788 4.3940 4.392 - - 4.394 4.394 2,000 4.3940 -1.70%
2025-05-13 0 4.468 - - 4.450 4.468 35,400 157,702 4.4549 4.468 - - 4.450 4.468 35,400 4.4549 0.13%
2025-05-12 0 4.462 - - 4.458 4.522 1,204,500 5,421,300 4.5009 4.462 - - 4.458 4.522 1,204,500 4.5009 -1.85%
2025-05-09 0 4.546 - - 4.546 4.552 4,000 18,185 4.5463 4.546 - - 4.546 4.552 4,000 4.5463 -0.96%
2025-05-08 0 4.590 - - 4.580 4.596 8,000 36,722 4.5903 4.590 - - 4.580 4.596 8,000 4.5903 -0.43%
2025-05-07 0 4.610 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
2025-05-06 0 4.610 - - 4.606 4.606 2,500 11,515 4.6060 4.610 - - 4.606 4.606 2,500 4.6060 0.88%
2025-05-02 0 4.570 4.562 4.570 4.574 4.608 6,000 27,541 4.5902 4.570 4.562 4.570 4.574 4.608 6,000 4.5902 -2.10%
2025-04-30 0 4.668 - - 4.670 4.670 1,300 6,071 4.6700 4.668 - - 4.670 4.670 1,300 4.6700 0.04%
2025-04-29 0 4.666 - - 4.666 4.698 1,800 8,411 4.6728 4.666 - - 4.666 4.698 1,800 4.6728 -0.43%
2025-04-28 0 4.686 4.520 - 4.686 4.720 2,800 13,205 4.7161 4.686 4.520 - 4.686 4.720 2,800 4.7161 -0.72%
2025-04-25 0 4.720 4.700 - - - 0 0 - 4.720 4.700 - - - 0 - -2.16%
2025-04-24 0 4.824 4.814 4.862 4.780 4.780 5,000 23,900 4.7800 4.824 4.814 4.862 4.780 4.780 5,000 4.7800 0.92%
2025-04-23 0 4.780 - 4.788 4.780 4.820 12,100 57,902 4.7853 4.780 - 4.788 4.780 4.820 12,100 4.7853 -3.16%
2025-04-22 0 4.936 - - 4.806 4.926 27,800 136,252 4.9012 4.936 - - 4.806 4.926 27,800 4.9012 2.70%
2025-04-17 0 4.806 - - - - 0 0 - 4.806 - - - - 0 - -0.66%
2025-04-16 0 4.838 - - 4.810 4.822 24,000 115,608 4.8170 4.838 - - 4.810 4.822 24,000 4.8170 2.11%
2025-04-15 0 4.738 - - 4.754 4.784 354,000 1,693,416 4.7837 4.738 - - 4.754 4.784 354,000 4.7837 -1.46%
2025-04-14 0 4.808 4.686 4.880 4.674 4.808 1,301,000 6,139,794 4.7193 4.808 4.686 4.880 4.674 4.808 1,301,000 4.7193 0.33%
2025-04-11 0 4.792 - - 4.722 4.926 49,100 235,793 4.8023 4.792 - - 4.722 4.926 49,100 4.8023 -0.54%
2025-04-10 0 4.818 4.818 4.840 4.730 4.900 55,700 269,378 4.8362 4.818 4.818 4.840 4.730 4.900 55,700 4.8362 -11.84%
2025-04-09 0 5.465 - 5.510 5.295 5.625 269,100 1,455,971 5.4105 5.465 - 5.510 5.295 5.625 269,100 5.4105 3.90%
2025-04-08 0 5.260 4.734 5.300 5.130 5.300 53,500 277,312 5.1834 5.260 4.734 5.300 5.130 5.300 53,500 5.1834 -0.47%
2025-04-07 0 5.285 5.285 5.300 5.175 5.360 170,800 898,822 5.2624 5.285 5.285 5.300 5.175 5.360 170,800 5.2624 11.54%
2025-04-03 0 4.738 4.738 - 4.700 4.748 98,700 466,088 4.7223 4.738 4.738 - 4.700 4.748 98,700 4.7223 1.59%
2025-04-02 0 4.664 4.664 - 4.656 4.720 44,400 207,619 4.6761 4.664 4.664 - 4.656 4.720 44,400 4.6761 -1.14%
2025-04-01 0 4.718 4.718 - 4.712 4.810 33,600 159,472 4.7462 4.718 4.718 - 4.712 4.810 33,600 4.7462 -1.83%
2025-03-31 0 4.806 4.800 - 4.770 4.806 30,800 147,554 4.7907 4.806 4.800 - 4.770 4.806 30,800 4.7907 3.49%
2025-03-28 0 4.644 4.638 - 4.632 4.654 27,300 126,609 4.6377 4.644 4.638 - 4.632 4.654 27,300 4.6377 1.22%
2025-03-27 0 4.588 - - 4.580 4.590 6,800 31,178 4.5850 4.588 - - 4.580 4.590 6,800 4.5850 2.09%
2025-03-26 0 4.494 - - 4.500 4.500 2,300 10,350 4.5000 4.494 - - 4.500 4.500 2,300 4.5000 -0.13%
2025-03-25 0 4.500 4.260 - - - 0 0 - 4.500 4.260 - - - 0 - -0.40%
2025-03-24 0 4.518 4.260 - 4.510 4.528 700 3,167 4.5243 4.518 4.260 - 4.510 4.528 700 4.5243 0.27%
2025-03-21 0 4.506 4.260 - - - 0 0 - 4.506 4.260 - - - 0 - 0.85%
2025-03-20 0 4.468 4.260 - 4.468 4.476 800 3,576 4.4700 4.468 4.260 - 4.468 4.476 800 4.4700 -1.80%
2025-03-19 0 4.550 4.260 - 4.550 4.550 200 910 4.5500 4.550 4.260 - 4.550 4.550 200 4.5500 1.47%
2025-03-18 0 4.484 4.260 - 4.488 4.500 29,200 131,301 4.4966 4.484 4.260 - 4.488 4.500 29,200 4.4966 -1.02%
2025-03-17 0 4.530 4.500 - 4.530 4.530 1,000 4,530 4.5300 4.530 4.500 - 4.530 4.530 1,000 4.5300 -1.09%
2025-03-14 0 4.580 4.560 - - - 0 0 - 4.580 4.560 - - - 0 - -0.09%
2025-03-13 0 4.584 4.260 - 4.500 4.542 90,000 408,360 4.5373 4.584 4.260 - 4.500 4.542 90,000 4.5373 1.69%
2025-03-12 0 4.508 4.260 - 4.492 4.528 35,800 160,967 4.4963 4.508 4.260 - 4.492 4.528 35,800 4.4963 -0.53%
2025-03-11 0 4.532 - - 4.522 4.602 100,800 458,735 4.5509 4.532 - - 4.522 4.602 100,800 4.5509 1.07%
2025-03-10 0 4.484 4.434 - 4.478 4.486 140,000 627,740 4.4839 4.484 4.434 - 4.478 4.486 140,000 4.4839 0.67%
2025-03-07 0 4.454 - - 4.454 4.460 41,500 185,038 4.4587 4.454 - - 4.454 4.460 41,500 4.4587 1.18%
2025-03-06 0 4.402 - - 4.400 4.400 500 2,200 4.4000 4.402 - - 4.400 4.400 500 4.4000 -0.86%
2025-03-05 0 4.440 4.404 - - - 0 0 - 4.440 4.404 - - - 0 - -0.36%
2025-03-04 0 4.456 - 4.470 4.434 4.472 11,200 49,964 4.4611 4.456 - 4.470 4.434 4.472 11,200 4.4611 0.50%
2025-03-03 0 4.434 - 4.434 - - 0 0 - 4.434 - 4.434 - - 0 - -0.76%
2025-02-28 0 4.468 4.450 - 4.446 4.470 68,800 307,469 4.4690 4.468 4.450 - 4.446 4.470 68,800 4.4690 3.09%
2025-02-27 0 4.334 - - 4.334 4.334 4,000 17,336 4.3340 4.334 - - 4.334 4.334 4,000 4.3340 0.70%
2025-02-26 0 4.304 - 4.304 4.320 4.320 300 1,296 4.3200 4.304 - 4.304 4.320 4.320 300 4.3200 -0.69%
2025-02-25 0 4.334 4.360 - - - 0 0 - 4.334 4.360 - - - 0 - 0.65%
2025-02-24 0 4.306 - - 4.328 4.328 500 2,164 4.3280 4.306 - - 4.328 4.328 500 4.3280 0.65%
2025-02-21 0 4.278 - 4.278 4.288 4.288 600 2,572 4.2867 4.278 - 4.278 4.288 4.288 600 4.2867 -0.51%
2025-02-20 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.19%
2025-02-19 0 4.292 - - 4.268 4.292 1,900 8,118 4.2726 4.292 - - 4.268 4.292 1,900 4.2726 -0.28%
2025-02-18 0 4.304 - - 4.316 4.316 500 2,158 4.3160 4.304 - - 4.316 4.316 500 4.3160 -0.37%
2025-02-17 0 4.320 - - 4.320 4.320 10,000 43,200 4.3200 4.320 - - 4.320 4.320 10,000 4.3200 -1.23%
2025-02-14 0 4.374 - - 4.358 4.358 2,000 8,716 4.3580 4.374 - - 4.358 4.358 2,000 4.3580 0.32%
2025-02-13 0 4.360 - - 4.352 4.368 19,500 84,875 4.3526 4.360 - - 4.352 4.368 19,500 4.3526 -0.95%
2025-02-12 0 4.402 - - 4.370 4.404 3,100 13,649 4.4029 4.402 - - 4.370 4.404 3,100 4.4029 1.15%
2025-02-11 0 4.352 4.200 - 4.336 4.352 1,400 6,086 4.3471 4.352 4.200 - 4.336 4.352 1,400 4.3471 -0.41%
2025-02-10 0 4.370 - - 4.314 4.378 5,400 23,576 4.3659 4.370 - - 4.314 4.378 5,400 4.3659 1.30%
2025-02-07 0 4.314 - - 4.312 4.350 25,300 109,204 4.3164 4.314 - - 4.312 4.350 25,300 4.3164 -0.83%
2025-02-06 0 4.350 - - - - 0 0 - 4.350 - - - - 0 - -0.28%
2025-02-05 0 4.362 - - 4.362 4.362 400 1,744 4.3600 4.362 - - 4.362 4.362 400 4.3600 -2.89%
2025-02-04 0 4.492 - - - - 0 0 - 4.492 - - - - 0 - -0.18%
2025-02-03 0 4.500 4.500 - 4.500 4.500 20,000 90,000 4.5000 4.500 4.500 - 4.500 4.500 20,000 4.5000 -2.26%
2025-01-28 0 4.604 - - 4.576 4.576 1,500 6,864 4.5760 4.604 - - 4.576 4.576 1,500 4.5760 3.04%
2025-01-27 0 4.468 - - 4.420 4.426 500 2,212 4.4240 4.468 - - 4.420 4.426 500 4.4240 3.04%
2025-01-24 0 4.336 - - - - 0 0 - 4.336 - - - - 0 - 0.00%
2025-01-23 0 4.336 - - - - 0 0 - 4.336 - - - - 0 - -0.05%
2025-01-22 0 4.338 - - 4.338 4.338 1,500 6,507 4.3380 4.338 - - 4.338 4.338 1,500 4.3380 -1.09%
2025-01-21 0 4.386 - - 4.386 4.386 7,700 33,772 4.3860 4.386 - - 4.386 4.386 7,700 4.3860 -0.59%
2025-01-20 0 4.412 - 4.420 4.412 4.412 300 1,323 4.4100 4.412 - 4.420 4.412 4.412 300 4.4100 -0.54%
2025-01-17 0 4.436 - - 4.476 4.476 300 1,342 4.4733 4.436 - - 4.476 4.476 300 4.4733 0.77%
2025-01-16 0 4.402 - - 4.432 4.432 20,000 88,640 4.4320 4.402 - - 4.432 4.432 20,000 4.4320 -3.08%
2025-01-15 0 4.542 - 4.550 4.514 4.544 6,300 28,479 4.5205 4.542 - 4.550 4.514 4.544 6,300 4.5205 0.35%
2025-01-14 0 4.526 - - 4.530 4.540 8,500 38,585 4.5394 4.526 - - 4.530 4.540 8,500 4.5394 -1.05%
2025-01-13 0 4.574 4.340 4.640 4.556 4.606 26,900 122,986 4.5720 4.574 4.340 4.640 4.556 4.606 26,900 4.5720 2.10%
2025-01-10 0 4.480 4.480 - 4.480 4.480 2,100 9,408 4.4800 4.480 4.480 - 4.480 4.480 2,100 4.4800 0.09%
2025-01-09 0 4.476 - - 4.430 4.430 500 2,215 4.4300 4.476 - - 4.430 4.430 500 4.4300 1.22%
2025-01-08 0 4.422 4.402 - 4.424 4.424 2,500 11,060 4.4240 4.422 4.402 - 4.424 4.424 2,500 4.4240 1.52%
2025-01-07 0 4.356 - - - - 0 0 - 4.356 - - - - 0 - -0.86%
2025-01-06 0 4.394 - - - - 0 0 - 4.394 - - - - 0 - -2.79%
2025-01-03 0 4.520 - - 4.520 4.520 30,000 135,600 4.5200 4.520 - - 4.520 4.520 30,000 4.5200 -0.31%
2025-01-02 0 4.534 - 4.540 - - 0 0 - 4.534 - 4.540 - - 0 - 0.76%
2024-12-31 0 4.500 4.500 4.524 - - 0 0 - 4.500 4.500 4.524 - - 0 - 1.17%
2024-12-30 0 4.448 - - - - 0 0 - 4.448 - - - - 0 - 0.45%
2024-12-27 0 4.428 - - 4.430 4.430 30,000 132,900 4.4300 4.428 - - 4.430 4.430 30,000 4.4300 -0.09%
2024-12-24 0 4.432 4.300 - - - 0 0 - 4.432 4.300 - - - 0 - 0.00%
2024-12-23 0 4.432 - 4.638 4.432 4.432 20,000 88,640 4.4320 4.432 - 4.638 4.432 4.432 20,000 4.4320 -2.25%
2024-12-20 0 4.534 - 4.638 - - 0 0 - 4.534 - 4.638 - - 0 - 0.40%
2024-12-19 0 4.516 - - 4.522 4.538 2,300 10,405 4.5239 4.516 - - 4.522 4.538 2,300 4.5239 1.57%
2024-12-18 0 4.446 - - - - 0 0 - 4.446 - - - - 0 - -0.80%
2024-12-17 0 4.482 - - - - 0 0 - 4.482 - - - - 0 - 0.90%
2024-12-16 0 4.442 - - 4.432 4.432 17,000 75,344 4.4320 4.442 - - 4.432 4.432 17,000 4.4320 -0.31%
2024-12-13 0 4.456 - - 4.456 4.458 800 3,566 4.4575 4.456 - - 4.456 4.458 800 4.4575 0.54%
2024-12-12 0 4.432 - - 4.434 4.434 300 1,330 4.4333 4.432 - - 4.434 4.434 300 4.4333 -0.63%
2024-12-11 0 4.460 - - - - 0 0 - 4.460 - - - - 0 - 0.22%
2024-12-10 0 4.450 - - 4.450 4.450 400 1,780 4.4500 4.450 - - 4.450 4.450 400 4.4500 1.04%
2024-12-09 0 4.404 - - 4.432 4.432 500 2,216 4.4320 4.404 - - 4.432 4.432 500 4.4320 -0.86%
2024-12-06 0 4.442 - - 4.442 4.442 500 2,221 4.4420 4.442 - - 4.442 4.442 500 4.4420 0.54%
2024-12-05 0 4.418 - - - - 0 0 - 4.418 - - - - 0 - 0.00%
2024-12-04 0 4.418 - - 4.416 4.450 4,800 21,267 4.4306 4.418 - - 4.416 4.450 4,800 4.4306 -0.50%
2024-12-03 0 4.440 - 4.464 4.440 4.440 12,000 53,280 4.4400 4.440 - 4.464 4.440 4.440 12,000 4.4400 -1.38%
2024-12-02 0 4.502 - - 4.500 4.526 49,200 221,986 4.5119 4.502 - - 4.500 4.526 49,200 4.5119 -2.68%
2024-11-29 0 4.626 - - 4.606 4.636 8,300 38,469 4.6348 4.626 - - 4.606 4.636 8,300 4.6348 -0.09%
2024-11-28 0 4.630 - - 4.630 4.654 2,300 10,658 4.6339 4.630 - - 4.630 4.654 2,300 4.6339 1.05%
2024-11-27 0 4.582 4.582 - 4.550 4.578 12,000 54,656 4.5547 4.582 4.582 - 4.550 4.578 12,000 4.5547 0.44%
2024-11-26 0 4.562 - - 4.540 4.540 7,000 31,780 4.5400 4.562 - - 4.540 4.540 7,000 4.5400 1.60%
2024-11-25 0 4.490 - 4.496 - - 0 0 - 4.490 - 4.496 - - 0 - 0.00%
2024-11-22 0 4.490 - - 4.492 4.502 5,400 24,292 4.4985 4.490 - - 4.492 4.502 5,400 4.4985 -1.92%
2024-11-21 0 4.578 - - 4.578 4.578 500 2,289 4.5780 4.578 - - 4.578 4.578 500 4.5780 2.51%
2024-11-20 0 4.466 - - 4.466 4.466 400 1,786 4.4650 4.466 - - 4.466 4.466 400 4.4650 -0.13%
2024-11-19 0 4.472 - - 4.468 4.518 54,700 244,564 4.4710 4.472 - - 4.468 4.518 54,700 4.4710 -2.19%
2024-11-18 0 4.572 - - 4.524 4.572 56,100 254,506 4.5366 4.572 - - 4.524 4.572 56,100 4.5366 1.37%
2024-11-15 0 4.510 - - - - 0 0 - 4.510 - - - - 0 - 0.00%
2024-11-14 0 4.510 - - 4.510 4.510 3,200 14,432 4.5100 4.510 - - 4.510 4.510 3,200 4.5100 0.58%
2024-11-13 0 4.484 - 4.490 - - 0 0 - 4.484 - 4.490 - - 0 - -0.31%
2024-11-12 0 4.498 - - 4.498 4.498 4,400 19,791 4.4980 4.498 - - 4.498 4.498 4,400 4.4980 2.37%
2024-11-11 0 4.394 - - 4.392 4.394 11,000 48,315 4.3923 4.394 - - 4.392 4.394 11,000 4.3923 1.38%
2024-11-08 0 4.334 - - 4.334 4.346 6,000 26,064 4.3440 4.334 - - 4.334 4.346 6,000 4.3440 -1.01%
2024-11-07 0 4.378 - - - - 0 0 - 4.378 - - - - 0 - -0.77%
2024-11-06 0 4.412 - - 4.390 4.426 12,700 55,850 4.3976 4.412 - - 4.390 4.426 12,700 4.3976 -1.12%
2024-11-05 0 4.462 - - - - 0 0 - 4.462 - - - - 0 - -0.76%
2024-11-04 0 4.496 - - 4.530 4.530 8,900 40,317 4.5300 4.496 - - 4.530 4.530 8,900 4.5300 -1.14%
2024-11-01 0 4.548 4.500 - 4.586 4.586 10,000 45,860 4.5860 4.548 4.500 - 4.586 4.586 10,000 4.5860 -0.18%
2024-10-31 0 4.556 - - - - 0 0 - 4.556 - - - - 0 - 1.15%
2024-10-30 0 4.504 4.504 - - - 0 0 - 4.504 4.504 - - - 0 - 0.00%
2024-10-29 0 4.504 - - 4.546 4.546 300 1,363 4.5433 4.504 - - 4.546 4.546 300 4.5433 1.72%
2024-10-28 0 4.428 - - - - 0 0 - 4.428 - - - - 0 - 0.77%
2024-10-25 0 4.394 - - - - 0 0 - 4.394 - - - - 0 - 0.87%
2024-10-24 0 4.356 - - - - 0 0 - 4.356 - - - - 0 - 0.00%
2024-10-23 0 4.356 - - 4.356 4.356 500 2,178 4.3560 4.356 - - 4.356 4.356 500 4.3560 1.16%
2024-10-22 0 4.306 - - 4.306 4.334 10,100 43,493 4.3062 4.306 - - 4.306 4.334 10,100 4.3062 -0.65%
2024-10-21 0 4.334 - - 4.334 4.334 400 1,733 4.3325 4.334 - - 4.334 4.334 400 4.3325 0.37%
2024-10-18 0 4.318 - - - - 0 0 - 4.318 - - - - 0 - -0.83%
2024-10-17 0 4.354 - - 4.354 4.354 500 2,177 4.3540 4.354 - - 4.354 4.354 500 4.3540 -1.67%
2024-10-16 0 4.428 - - 4.430 4.442 13,500 59,949 4.4407 4.428 - - 4.430 4.442 13,500 4.4407 0.73%
2024-10-15 0 4.396 - - 4.378 4.396 1,600 7,031 4.3944 4.396 - - 4.378 4.396 1,600 4.3944 -0.86%
2024-10-14 0 4.434 - - 4.460 4.460 400 1,784 4.4600 4.434 - - 4.460 4.460 400 4.4600 -1.25%
2024-10-10 0 4.490 - - 4.490 4.490 3,300 14,817 4.4900 4.490 - - 4.490 4.490 3,300 4.4900 0.00%
2024-10-09 0 4.490 - - 4.462 4.462 4,300 19,186 4.4619 4.490 - - 4.462 4.462 4,300 4.4619 -0.58%
2024-10-08 0 4.516 - - 4.512 4.558 8,200 37,113 4.5260 4.516 - - 4.512 4.558 8,200 4.5260 0.27%
2024-10-07 0 4.504 - 4.582 4.470 4.504 15,400 69,185 4.4925 4.504 - 4.582 4.470 4.504 15,400 4.4925 -1.70%
2024-10-04 0 4.582 - - 4.582 4.590 700 3,209 4.5843 4.582 - - 4.582 4.590 700 4.5843 -1.55%
2024-10-03 0 4.654 - - 4.654 4.654 10,100 47,005 4.6540 4.654 - - 4.654 4.654 10,100 4.6540 0.34%
2024-10-02 0 4.638 - - 4.638 4.638 300 1,391 4.6367 4.638 - - 4.638 4.638 300 4.6367 1.13%
2024-09-30 0 4.586 - - - - 0 0 - 4.586 - - - - 0 - 3.29%
2024-09-27 0 4.440 - - 4.408 4.408 300 1,322 4.4067 4.440 - - 4.408 4.408 300 4.4067 0.86%
2024-09-26 0 4.402 - - 4.434 4.434 300 1,330 4.4333 4.402 - - 4.434 4.434 300 4.4333 -0.81%
2024-09-25 0 4.438 - - 4.434 4.458 2,500 11,092 4.4368 4.438 - - 4.434 4.458 2,500 4.4368 -1.81%
2024-09-24 0 4.520 - - - - 0 0 - 4.520 - - - - 0 - -1.35%
2024-09-23 0 4.582 - - 4.582 4.582 300 1,374 4.5800 4.582 - - 4.582 4.582 300 4.5800 0.17%
2024-09-20 0 4.574 4.568 - 4.550 4.574 1,100 5,007 4.5518 4.574 4.568 - 4.550 4.574 1,100 4.5518 -1.21%
2024-09-19 0 4.630 - - 4.678 4.678 10,000 46,780 4.6780 4.630 - - 4.678 4.678 10,000 4.6780 -0.90%
2024-09-17 0 4.672 - - - - 0 0 - 4.672 - - - - 0 - 0.00%
2024-09-16 0 4.672 - 4.674 - - 0 0 - 4.672 - 4.674 - - 0 - -0.04%
2024-09-13 0 4.674 - 4.674 - - 0 0 - 4.674 - 4.674 - - 0 - -0.34%
2024-09-12 0 4.690 - - 4.680 4.706 9,300 43,557 4.6835 4.690 - - 4.680 4.706 9,300 4.6835 -2.33%
2024-09-11 0 4.802 - - 4.812 4.812 1,000 4,812 4.8120 4.802 - - 4.812 4.812 1,000 4.8120 -0.21%
2024-09-10 0 4.812 - - - - 0 0 - 4.812 - - - - 0 - 0.00%
2024-09-09 0 4.812 - - 4.830 4.830 8,100 39,123 4.8300 4.812 - - 4.830 4.830 8,100 4.8300 0.38%
2024-09-05 0 4.794 4.760 - 4.766 4.794 3,400 16,252 4.7800 4.794 4.760 - 4.766 4.794 3,400 4.7800 -1.03%
2024-09-04 0 4.844 - - 4.844 4.844 6,900 33,423 4.8439 4.844 - - 4.844 4.844 6,900 4.8439 4.35%
2024-09-03 0 4.642 4.548 - 4.620 4.620 7,300 33,726 4.6200 4.642 4.548 - 4.620 4.620 7,300 4.6200 -0.17%
2024-09-02 0 4.650 - - - - 0 0 - 4.650 - - - - 0 - 0.35%
2024-08-30 0 4.634 - - - - 0 0 - 4.634 - - - - 0 - -0.52%
2024-08-29 0 4.658 - - 4.688 4.688 7,300 34,222 4.6879 4.658 - - 4.688 4.688 7,300 4.6879 2.60%
2024-08-28 0 4.540 - - 4.588 4.588 7,500 34,410 4.5880 4.540 - - 4.588 4.588 7,500 4.5880 -0.44%
2024-08-27 0 4.560 - - - - 0 0 - 4.560 - - - - 0 - 0.00%
2024-08-26 0 4.560 4.560 - 4.548 4.548 300 1,364 4.5467 4.560 4.560 - 4.548 4.548 300 4.5467 -1.13%
2024-08-23 0 4.612 - - - - 0 0 - 4.612 - - - - 0 - 0.00%
2024-08-22 0 4.612 - - 4.630 4.630 2,200 10,186 4.6300 4.612 - - 4.630 4.630 2,200 4.6300 0.17%
2024-08-21 0 4.604 - 4.740 4.604 4.604 7,500 34,530 4.6040 4.604 - 4.740 4.604 4.604 7,500 4.6040 0.74%
2024-08-20 0 4.570 4.500 4.620 4.570 4.570 2,000 9,140 4.5700 4.570 4.500 4.620 4.570 4.570 2,000 4.5700 0.26%
2024-08-19 0 4.558 4.500 4.710 4.558 4.570 900 4,109 4.5656 4.558 4.500 4.710 4.558 4.570 900 4.5656 -0.04%
2024-08-16 0 4.560 4.510 4.720 4.554 4.580 1,800 8,205 4.5583 4.560 4.510 4.720 4.554 4.580 1,800 4.5583 -1.13%
2024-08-15 0 4.612 4.612 - 4.602 4.606 18,200 83,756 4.6020 4.612 4.612 - 4.602 4.606 18,200 4.6020 0.17%
2024-08-14 0 4.604 - - 4.596 4.624 6,600 30,502 4.6215 4.604 - - 4.596 4.624 6,600 4.6215 -0.99%
2024-08-13 0 4.650 4.650 - - - 0 0 - 4.650 4.650 - - - 0 - 0.13%
2024-08-12 0 4.644 - - 4.626 4.644 1,800 8,332 4.6289 4.644 - - 4.626 4.644 1,800 4.6289 -0.85%
2024-08-09 0 4.684 - 4.716 4.686 4.718 19,000 89,622 4.7169 4.684 - 4.716 4.686 4.718 19,000 4.7169 -4.41%
2024-08-08 0 4.900 - - 4.824 4.824 400 1,929 4.8225 4.900 - - 4.824 4.824 400 4.8225 -0.28%
2024-08-07 0 4.914 - - 4.886 4.886 8,500 41,531 4.8860 4.914 - - 4.886 4.886 8,500 4.8860 -1.68%
2024-08-06 0 4.998 - - 4.968 5.015 12,400 61,872 4.9897 4.998 - - 4.968 5.015 12,400 4.9897 -3.33%
2024-08-05 0 5.170 5.010 - 5.020 5.245 15,000 76,231 5.0821 5.170 5.010 - 5.020 5.245 15,000 5.0821 7.31%
2024-08-02 0 4.818 4.818 - - - 0 0 - 4.818 4.818 - - - 0 - 4.88%
2024-08-01 0 4.594 - - 4.584 4.588 90,600 415,552 4.5867 4.594 - - 4.584 4.588 90,600 4.5867 -0.86%
2024-07-31 0 4.634 - - 4.634 4.634 2,100 9,731 4.6338 4.634 - - 4.634 4.634 2,100 4.6338 -1.03%
2024-07-30 0 4.682 - 4.682 4.764 4.764 300 1,429 4.7633 4.682 - 4.682 4.764 4.764 300 4.7633 -0.13%
2024-07-29 0 4.688 - - 4.652 4.652 1,000 4,652 4.6520 4.688 - - 4.652 4.652 1,000 4.6520 -0.09%
2024-07-26 0 4.692 - - 4.692 4.692 300 1,407 4.6900 4.692 - - 4.692 4.692 300 4.6900 -0.97%
2024-07-25 0 4.738 4.714 - 4.718 4.718 4,700 22,174 4.7179 4.738 4.714 - 4.718 4.718 4,700 4.7179 1.94%
2024-07-24 0 4.648 - - 4.648 4.648 12,800 59,494 4.6480 4.648 - - 4.648 4.648 12,800 4.6480 1.22%
2024-07-23 0 4.592 - - 4.582 4.582 500 2,291 4.5820 4.592 - - 4.582 4.582 500 4.5820 -1.84%
2024-07-22 0 4.678 - 4.678 4.656 4.692 12,000 55,969 4.6641 4.678 - 4.678 4.656 4.692 12,000 4.6641 1.48%
2024-07-19 0 4.610 - - 4.598 4.600 3,100 14,259 4.5997 4.610 - - 4.598 4.600 3,100 4.5997 2.31%
2024-07-18 0 4.506 - - 4.500 4.524 18,900 85,279 4.5121 4.506 - - 4.500 4.524 18,900 4.5121 0.85%
2024-07-17 0 4.468 4.480 - 4.422 4.466 2,100 9,334 4.4448 4.468 4.480 - 4.422 4.466 2,100 4.4448 1.13%
2024-07-16 0 4.418 - - 4.418 4.418 4,900 21,648 4.4180 4.418 - - 4.418 4.418 4,900 4.4180 -0.05%
2024-07-15 0 4.420 - - 4.420 4.420 2,000 8,840 4.4200 4.420 - - 4.420 4.420 2,000 4.4200 0.00%
2024-07-12 0 4.420 - - 4.408 4.410 26,700 117,733 4.4095 4.420 - - 4.408 4.410 26,700 4.4095 1.98%
2024-07-11 0 4.334 - - 4.356 4.356 30,000 130,680 4.3560 4.334 - - 4.356 4.356 30,000 4.3560 -1.68%
2024-07-10 0 4.408 - - 4.426 4.426 1,000 4,426 4.4260 4.408 - - 4.426 4.426 1,000 4.4260 -0.09%
2024-07-09 0 4.412 - - 4.412 4.412 23,000 101,476 4.4120 4.412 - - 4.412 4.412 23,000 4.4120 -0.05%
2024-07-08 0 4.414 - - - - 0 0 - 4.414 - - - - 0 - -1.34%
2024-07-05 0 4.474 - - 4.474 4.474 800 3,579 4.4738 4.474 - - 4.474 4.474 800 4.4738 -0.04%
2024-07-04 0 4.476 - 4.476 4.482 4.484 4,600 20,625 4.4837 4.476 - 4.476 4.482 4.484 4,600 4.4837 -1.67%
2024-07-03 0 4.552 4.500 - 4.594 4.594 400 1,837 4.5925 4.552 4.500 - 4.594 4.594 400 4.5925 -1.56%
2024-07-02 0 4.624 - - 4.582 4.624 8,600 39,433 4.5852 4.624 - - 4.582 4.624 8,600 4.5852 0.61%
2024-06-28 0 4.596 - - - - 0 0 - 4.596 - - - - 0 - -0.43%
2024-06-27 0 4.616 - - - - 0 0 - 4.616 - - - - 0 - 0.30%
2024-06-26 0 4.602 - - - - 0 0 - 4.602 - - - - 0 - -1.20%
2024-06-25 0 4.658 - - 4.658 4.658 300 1,397 4.6567 4.658 - - 4.658 4.658 300 4.6567 0.74%
2024-06-24 0 4.624 4.608 - 4.624 4.628 1,300 6,015 4.6269 4.624 4.608 - 4.624 4.628 1,300 4.6269 1.40%
2024-06-21 0 4.560 4.532 - 4.540 4.550 9,700 44,112 4.5476 4.560 4.532 - 4.540 4.550 9,700 4.5476 1.33%
2024-06-20 0 4.500 - - 4.500 4.500 14,000 63,000 4.5000 4.500 - - 4.500 4.500 14,000 4.5000 -0.75%
2024-06-19 0 4.534 - - 4.568 4.568 12,800 58,470 4.5680 4.534 - - 4.568 4.568 12,800 4.5680 -2.28%
2024-06-18 0 4.640 - - - - 0 0 - 4.640 - - - - 0 - -1.23%
2024-06-17 0 4.698 - - - - 0 0 - 4.698 - - - - 0 - 0.04%
2024-06-14 0 4.696 - 4.730 4.696 4.738 2,400 11,287 4.7029 4.696 - 4.730 4.696 4.738 2,400 4.7029 -0.63%
2024-06-13 0 4.726 - 4.750 - - 0 0 - 4.726 - 4.750 - - 0 - -1.95%
2024-06-12 0 4.820 - 4.890 - - 0 0 - 4.820 - 4.890 - - 0 - -1.03%
2024-06-11 0 4.870 - 4.920 - - 0 0 - 4.870 - 4.920 - - 0 - 0.37%
2024-06-07 0 4.852 - 4.880 4.850 4.852 19,500 94,613 4.8519 4.852 - 4.880 4.850 4.852 19,500 4.8519 0.00%
2024-06-06 0 4.852 - - - - 0 0 - 4.852 - - - - 0 - -1.94%
2024-06-05 0 4.948 - - 4.958 4.958 300 1,487 4.9567 4.948 - - 4.958 4.958 300 4.9567 -0.48%
2024-06-04 0 4.972 - - 4.972 4.972 1,000 4,972 4.9720 4.972 - - 4.972 4.972 1,000 4.9720 1.30%
2024-06-03 0 4.908 - - 4.908 4.990 500 2,470 4.9400 4.908 - - 4.908 4.990 500 4.9400 -1.64%
2024-05-31 0 4.990 4.990 - 4.990 4.990 21,000 104,790 4.9900 4.990 4.990 - 4.990 4.990 21,000 4.9900 0.77%
2024-05-30 0 4.952 - - 4.952 4.952 12,800 63,385 4.9520 4.952 - - 4.952 4.952 12,800 4.9520 1.52%
2024-05-29 0 4.878 4.800 - - - 0 0 - 4.878 4.800 - - - 0 - 1.16%
2024-05-28 0 4.822 4.800 - 4.822 4.822 300 1,446 4.8200 4.822 4.800 - 4.822 4.822 300 4.8200 -0.50%
2024-05-27 0 4.846 - - - - 0 0 - 4.846 - - - - 0 - -1.82%
2024-05-24 0 4.936 4.910 - 4.938 4.938 3,000 14,814 4.9380 4.936 4.910 - 4.938 4.938 3,000 4.9380 0.04%
2024-05-23 0 4.934 - - 4.946 4.946 300 1,483 4.9433 4.934 - - 4.946 4.946 300 4.9433 -0.56%
2024-05-22 0 4.962 - - - - 0 0 - 4.962 - - - - 0 - -0.76%
2024-05-21 0 5.000 - - 5.000 5.000 1,000 5,000 5.0000 5.000 - - 5.000 5.000 1,000 5.0000 0.00%
2024-05-20 0 5.000 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2024-05-17 0 5.000 - - 4.968 5.010 3,300 16,447 4.9839 5.000 - - 4.968 5.010 3,300 4.9839 0.48%
2024-05-16 0 4.976 - - 4.956 4.966 2,400 11,908 4.9617 4.976 - - 4.956 4.966 2,400 4.9617 -2.05%
2024-05-14 0 5.080 - - 5.100 5.100 300 1,530 5.1000 5.080 - - 5.100 5.100 300 5.1000 0.40%
2024-05-13 0 5.060 - - 5.050 5.060 4,900 24,754 5.0518 5.060 - - 5.050 5.060 4,900 5.0518 -0.69%
2024-05-10 0 5.095 - - 5.155 5.155 300 1,546 5.1533 5.095 - - 5.155 5.155 300 5.1533 -0.88%
2024-05-09 0 5.140 - - - - 0 0 - 5.140 - - - - 0 - 0.00%
2024-05-08 0 5.140 - - 5.160 5.160 400 2,064 5.1600 5.140 - - 5.160 5.160 400 5.1600 -0.39%
2024-05-07 0 5.160 - - 5.160 5.160 5,000 25,800 5.1600 5.160 - - 5.160 5.160 5,000 5.1600 0.00%
2024-05-06 0 5.160 - - 5.160 5.175 10,300 53,298 5.1746 5.160 - - 5.160 5.175 10,300 5.1746 -1.34%
2024-05-03 0 5.230 - - 5.215 5.215 300 1,564 5.2133 5.230 - - 5.215 5.215 300 5.2133 -0.76%
2024-05-02 0 5.270 - - 5.270 5.310 22,000 116,369 5.2895 5.270 - - 5.270 5.310 22,000 5.2895 0.48%
2024-04-30 0 5.245 5.240 - - - 0 0 - 5.245 5.240 - - - 0 - 0.38%
2024-04-29 0 5.225 5.200 5.260 5.225 5.225 11,000 57,475 5.2250 5.225 5.200 5.260 5.225 5.225 11,000 5.2250 -2.06%
2024-04-26 0 5.335 - - 5.335 5.345 15,700 83,806 5.3380 5.335 - - 5.335 5.345 15,700 5.3380 -2.11%
2024-04-25 0 5.450 - - 5.420 5.455 4,400 23,895 5.4307 5.450 - - 5.420 5.455 4,400 5.4307 1.58%
2024-04-24 0 5.365 5.365 5.550 5.365 5.370 16,900 90,673 5.3653 5.365 5.365 5.550 5.365 5.370 16,900 5.3653 -2.10%
2024-04-23 0 5.480 5.470 5.650 5.475 5.490 14,100 77,364 5.4868 5.480 5.470 5.650 5.475 5.490 14,100 5.4868 -0.45%
2024-04-22 0 5.505 - 5.700 5.505 5.535 31,500 173,807 5.5177 5.505 - 5.700 5.505 5.535 31,500 5.5177 0.09%
2024-04-19 0 5.500 5.200 - 5.485 5.560 36,200 199,708 5.5168 5.500 5.200 - 5.485 5.560 36,200 5.5168 3.58%
2024-04-18 0 5.310 5.200 5.530 5.310 5.370 29,900 159,853 5.3463 5.310 5.200 5.530 5.310 5.370 29,900 5.3463 -1.67%
2024-04-17 0 5.400 5.325 5.600 5.400 5.400 6,200 33,480 5.4000 5.400 5.325 5.600 5.400 5.400 6,200 5.4000 -0.92%
2024-04-16 0 5.450 5.440 5.640 - - 0 0 - 5.450 5.440 5.640 - - 0 - 3.02%
2024-04-15 0 5.290 - 5.490 5.290 5.290 500 2,645 5.2900 5.290 - 5.490 5.290 5.290 500 5.2900 1.15%
2024-04-12 0 5.230 - 5.425 - - 0 0 - 5.230 - 5.425 - - 0 - 0.38%
2024-04-11 0 5.210 5.185 5.370 5.215 5.215 500 2,607 5.2140 5.210 5.185 5.370 5.215 5.215 500 5.2140 0.58%
2024-04-10 0 5.180 - - 5.175 5.185 31,100 161,026 5.1777 5.180 - - 5.175 5.185 31,100 5.1777 -0.10%
2024-04-09 0 5.185 - 5.185 - - 0 0 - 5.185 - 5.185 - - 0 - -1.43%
2024-04-08 0 5.260 - - - - 0 0 - 5.260 - - - - 0 - -1.13%
2024-04-05 0 5.320 - 5.335 5.320 5.320 14,000 74,480 5.3200 5.320 - 5.335 5.320 5.320 14,000 5.3200 0.85%
2024-04-03 0 5.275 - - 5.275 5.275 5,000 26,375 5.2750 5.275 - - 5.275 5.275 5,000 5.2750 1.25%
2024-04-02 0 5.210 - - 5.215 5.215 5,000 26,075 5.2150 5.210 - - 5.215 5.215 5,000 5.2150 -1.42%
2024-03-28 0 5.285 5.260 - 5.285 5.285 5,300 28,010 5.2849 5.285 5.260 - 5.285 5.285 5,300 5.2849 -0.38%
2024-03-27 0 5.305 - 5.555 - - 0 0 - 5.305 - 5.555 - - 0 - -0.09%
2024-03-26 0 5.310 - 5.550 - - 0 0 - 5.310 - 5.550 - - 0 - 0.28%
2024-03-25 0 5.295 - 5.520 - - 0 0 - 5.295 - 5.520 - - 0 - 0.95%
2024-03-22 0 5.245 - 5.400 5.245 5.245 1,600 8,392 5.2450 5.245 - 5.400 5.245 5.245 1,600 5.2450 0.58%
2024-03-21 0 5.215 5.210 5.425 5.215 5.220 600 3,129 5.2150 5.215 5.210 5.425 5.215 5.220 600 5.2150 -2.43%
2024-03-20 0 5.345 5.330 5.580 5.335 5.345 3,300 17,635 5.3439 5.345 5.330 5.580 5.335 5.345 3,300 5.3439 0.09%
2024-03-19 0 5.340 - - 5.340 5.340 200 1,068 5.3400 5.340 - - 5.340 5.340 200 5.3400 0.00%
2024-03-18 0 5.340 5.305 - 5.365 5.365 400 2,146 5.3650 5.340 5.305 - 5.365 5.365 400 5.3650 -0.47%
2024-03-15 0 5.365 5.355 5.600 - - 0 0 - 5.365 5.355 5.600 - - 0 - 0.19%
2024-03-14 0 5.355 - 5.550 5.365 5.365 200 1,073 5.3650 5.355 - 5.550 5.365 5.365 200 5.3650 0.00%
2024-03-13 0 5.355 - 5.525 - - 0 0 - 5.355 - 5.525 - - 0 - -0.09%
2024-03-12 0 5.360 - - 5.370 5.370 1,500 8,055 5.3700 5.360 - - 5.370 5.370 1,500 5.3700 -0.65%
2024-03-11 0 5.395 5.395 - - - 0 0 - 5.395 5.395 - - - 0 - 0.47%
2024-03-08 0 5.370 5.340 - 5.360 5.360 1,000 5,360 5.3600 5.370 5.340 - 5.360 5.360 1,000 5.3600 -1.56%
2024-03-07 0 5.455 - - - - 0 0 - 5.455 - - - - 0 - -0.82%
2024-03-06 0 5.500 - - 5.500 5.525 8,800 48,471 5.5081 5.500 - - 5.500 5.525 8,800 5.5081 -0.27%
2024-03-05 0 5.515 - - - - 0 0 - 5.515 - - - - 0 - 0.00%
2024-03-04 0 5.515 - - - - 0 0 - 5.515 - - - - 0 - -1.96%
2024-03-01 0 5.625 - 5.625 - - 0 0 - 5.625 - 5.625 - - 0 - -0.09%
2024-02-29 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - 0.00%
2024-02-28 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - 0.00%
2024-02-27 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - 0.00%
2024-02-26 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - 0.00%
2024-02-23 0 5.630 - - - - 0 0 - 5.630 - - - - 0 - 0.00%
2024-02-22 0 5.630 - - 5.630 5.630 100,000 563,000 5.6300 5.630 - - 5.630 5.630 100,000 5.6300 -0.88%
2024-02-21 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 1.07%
2024-02-20 0 5.620 - - - - 0 0 - 5.620 - - - - 0 - -0.35%
2024-02-19 0 5.640 - - 5.640 5.640 3,000 16,920 5.6400 5.640 - - 5.640 5.640 3,000 5.6400 -0.53%
2024-02-16 0 5.670 - 5.710 - - 0 0 - 5.670 - 5.710 - - 0 - 0.00%
2024-02-15 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - 0.00%
2024-02-14 0 5.670 - - - - 0 0 - 5.670 - - - - 0 - 0.80%
2024-02-09 0 5.625 - - - - 0 0 - 5.625 - - - - 0 - -1.14%
2024-02-08 0 5.690 - - - - 0 0 - 5.690 - - - - 0 - -0.96%
2024-02-07 0 5.745 - - - - 0 0 - 5.745 - - - - 0 - 0.17%
2024-02-06 0 5.735 - - 5.730 5.730 100 573 5.7300 5.735 - - 5.730 5.730 100 5.7300 -1.63%
2024-02-05 0 5.830 - - - - 0 0 - 5.830 - - - - 0 - 0.60%
2024-02-02 0 5.795 - - - - 0 0 - 5.795 - - - - 0 - -0.09%
2024-02-01 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2024-01-31 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.35%
2024-01-30 0 5.780 - - 5.760 5.760 20,000 115,200 5.7600 5.780 - - 5.760 5.760 20,000 5.7600 0.70%
2024-01-29 0 5.740 - - - - 0 0 - 5.740 - - - - 0 - -0.61%
2024-01-26 0 5.775 - - - - 0 0 - 5.775 - - - - 0 - 0.00%
2024-01-25 0 5.775 - - - - 0 0 - 5.775 - - - - 0 - -0.43%
2024-01-24 0 5.800 5.700 - 5.810 5.810 10,300 59,843 5.8100 5.800 5.700 - 5.810 5.810 10,300 5.8100 -0.17%
2024-01-23 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - 0.00%
2024-01-22 0 5.810 - - 5.810 5.810 5,000 29,050 5.8100 5.810 - - 5.810 5.810 5,000 5.8100 -1.02%
2024-01-19 0 5.870 - - 5.885 5.950 101,500 603,846 5.9492 5.870 - - 5.885 5.950 101,500 5.9492 -2.57%
2024-01-18 0 6.025 6.000 - 6.065 6.065 200 1,213 6.0650 6.025 6.000 - 6.065 6.065 200 6.0650 -1.07%
2024-01-17 0 6.090 - 6.150 5.995 6.235 26,500 160,414 6.0534 6.090 - 6.150 5.995 6.235 26,500 6.0534 2.35%
2024-01-16 0 5.950 - 5.960 - - 0 0 - 5.950 - 5.960 - - 0 - 0.93%
2024-01-15 0 5.895 - 5.900 - - 0 0 - 5.895 - 5.900 - - 0 - 0.00%
2024-01-12 0 5.895 - - - - 0 0 - 5.895 - - - - 0 - 0.08%
2024-01-11 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - 0.00%
2024-01-10 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - 0.17%
2024-01-09 0 5.880 - - - - 0 0 - 5.880 - - - - 0 - 0.34%
2024-01-08 0 5.860 - - 5.855 5.855 3,000 17,565 5.8550 5.860 - - 5.855 5.855 3,000 5.8550 -0.42%
2024-01-05 0 5.885 5.880 - - - 0 0 - 5.885 5.880 - - - 0 - 0.00%
2024-01-04 0 5.885 - - 5.885 5.885 1,700 10,004 5.8847 5.885 - - 5.885 5.885 1,700 5.8847 -0.08%
2024-01-03 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - 1.55%
2024-01-02 0 5.800 - - - - 0 0 - 5.800 - - - - 0 - 0.26%
2023-12-29 0 5.785 - - - - 0 0 - 5.785 - - - - 0 - 0.00%
2023-12-28 0 5.785 - - - - 0 0 - 5.785 - - - - 0 - 0.00%
2023-12-27 0 5.785 - - 5.795 5.800 1,200 6,959 5.7992 5.785 - - 5.795 5.800 1,200 5.7992 -1.95%
2023-12-22 0 5.900 5.900 - - - 0 0 - 5.900 5.900 - - - 0 - 0.08%
2023-12-21 0 5.895 - - - - 0 0 - 5.895 - - - - 0 - 0.00%
2023-12-20 0 5.895 - - - - 0 0 - 5.895 - - - - 0 - -0.17%
2023-12-19 0 5.905 - - - - 0 0 - 5.905 - - - - 0 - 1.11%
2023-12-18 0 5.840 5.810 5.930 - - 0 0 - 5.840 5.810 5.930 - - 0 - 0.26%
2023-12-15 0 5.825 - - 5.820 5.820 4,000 23,280 5.8200 5.825 - - 5.820 5.820 4,000 5.8200 -1.19%
2023-12-14 0 5.895 - - - - 0 0 - 5.895 - - - - 0 - -1.34%
2023-12-13 0 5.975 - - - - 0 0 - 5.975 - - - - 0 - 0.00%
2023-12-12 0 5.975 5.955 - 5.975 5.975 5,000 29,875 5.9750 5.975 5.955 - 5.975 5.975 5,000 5.9750 -0.08%
2023-12-11 0 5.980 5.975 - - - 0 0 - 5.980 5.975 - - - 0 - 0.00%
2023-12-08 0 5.980 5.980 - 5.975 5.980 7,000 41,835 5.9764 5.980 5.980 - 5.975 5.980 7,000 5.9764 -0.33%
2023-12-07 0 6.000 6.000 - - - 0 0 - 6.000 6.000 - - - 0 - 0.00%
2023-12-06 0 6.000 6.000 - 5.995 6.000 3,700 22,190 5.9973 6.000 6.000 - 5.995 6.000 3,700 5.9973 -0.41%
2023-12-05 0 6.025 6.025 - - - 0 0 - 6.025 6.025 - - - 0 - 0.42%
2023-12-04 0 6.000 5.985 - 5.985 6.000 25,200 151,087 5.9955 6.000 5.985 - 5.985 6.000 25,200 5.9955 1.01%
2023-12-01 0 5.940 - - 5.940 5.940 48,300 286,902 5.9400 5.940 - - 5.940 5.940 48,300 5.9400 -0.59%
2023-11-30 0 5.975 - - - - 0 0 - 5.975 - - - - 0 - 0.00%
2023-11-29 0 5.975 - - - - 0 0 - 5.975 - - - - 0 - -0.33%
2023-11-28 0 5.995 - - - - 0 0 - 5.995 - - - - 0 - -0.08%
2023-11-27 0 6.000 - - - - 0 0 - 6.000 - - - - 0 - 0.42%
2023-11-24 0 5.975 - - - - 0 0 - 5.975 - - - - 0 - 0.00%
2023-11-23 0 5.975 - - - - 0 0 - 5.975 - - - - 0 - 0.00%
2023-11-22 0 5.975 - - 5.965 5.975 45,000 268,475 5.9661 5.975 - - 5.965 5.975 45,000 5.9661 0.17%
2023-11-21 0 5.965 - - - - 0 0 - 5.965 - - - - 0 - -0.83%
2023-11-20 0 6.015 - - - - 0 0 - 6.015 - - - - 0 - 0.00%
2023-11-17 0 6.015 - - - - 0 0 - 6.015 - - - - 0 - 0.00%
2023-11-16 0 6.015 - - - - 0 0 - 6.015 - - - - 0 - 0.00%
2023-11-15 0 6.015 - - 6.015 6.015 200 1,203 6.0150 6.015 - - 6.015 6.015 200 6.0150 -1.31%
2023-11-14 0 6.095 - - - - 0 0 - 6.095 - - - - 0 - -0.57%
2023-11-13 0 6.130 - 6.130 - - 0 0 - 6.130 - 6.130 - - 0 - 0.00%
2023-11-10 0 6.130 - - 6.130 6.130 9,500 58,235 6.1300 6.130 - - 6.130 6.130 9,500 6.1300 0.00%
2023-11-09 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - -0.57%
2023-11-08 0 6.165 - - - - 0 0 - 6.165 - - - - 0 - -0.24%
2023-11-07 0 6.180 - 6.180 - - 0 0 - 6.180 - 6.180 - - 0 - -0.16%
2023-11-06 0 6.190 - - 6.190 6.190 1,500 9,285 6.1900 6.190 - - 6.190 6.190 1,500 6.1900 -1.12%
2023-11-03 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - -0.24%
2023-11-02 0 6.275 - - - - 0 0 - 6.275 - - - - 0 - -1.88%
2023-11-01 0 6.395 6.395 - - - 0 0 - 6.395 6.395 - - - 0 - 0.00%
2023-10-31 0 6.395 - - 6.385 6.385 200 1,277 6.3850 6.395 - - 6.385 6.385 200 6.3850 0.39%
2023-10-30 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - -0.39%
2023-10-27 0 6.395 - - 6.440 6.440 300 1,932 6.4400 6.395 - - 6.440 6.440 300 6.4400 0.00%
2023-10-26 0 6.395 - - - - 0 0 - 6.395 - - - - 0 - 0.79%
2023-10-25 0 6.345 - - - - 0 0 - 6.345 - - - - 0 - -0.39%
2023-10-24 0 6.370 6.305 - 6.420 6.420 5,000 32,100 6.4200 6.370 6.305 - 6.420 6.420 5,000 6.4200 1.03%
2023-10-20 0 6.305 - - 6.300 6.310 9,600 60,575 6.3099 6.305 - - 6.300 6.310 9,600 6.3099 1.12%
2023-10-19 0 6.235 - - - - 0 0 - 6.235 - - - - 0 - 0.00%
2023-10-18 0 6.235 6.220 6.265 6.215 6.215 9,000 55,935 6.2150 6.235 6.220 6.265 6.215 6.215 9,000 6.2150 1.30%
2023-10-17 0 6.155 - - - - 0 0 - 6.155 - - - - 0 - 0.08%
2023-10-16 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.41%
2023-10-13 0 6.125 - - - - 0 0 - 6.125 - - - - 0 - 0.00%
2023-10-12 0 6.125 - - - - 0 0 - 6.125 - - - - 0 - -0.89%
2023-10-11 0 6.180 - - - - 0 0 - 6.180 - - - - 0 - -0.88%
2023-10-10 0 6.235 6.190 6.235 - - 0 0 - 6.235 6.190 6.235 - - 0 - -0.40%
2023-10-09 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - -0.16%
2023-10-06 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - -0.63%
2023-10-05 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - -0.71%
2023-10-04 0 6.355 6.355 - - - 0 0 - 6.355 6.355 - - - 0 - 0.95%
2023-10-03 0 6.295 - - 6.295 6.295 300 1,888 6.2933 6.295 - - 6.295 6.295 300 6.2933 0.96%
2023-09-29 0 6.235 - - 6.230 6.305 12,300 76,651 6.2318 6.235 - - 6.230 6.305 12,300 6.2318 -1.42%
2023-09-28 0 6.325 - - 6.325 6.325 300 1,897 6.3233 6.325 - - 6.325 6.325 300 6.3233 -0.39%
2023-09-27 0 6.350 - - 6.350 6.350 300 1,905 6.3500 6.350 - - 6.350 6.350 300 6.3500 0.71%
2023-09-26 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - 0.24%
2023-09-25 0 6.290 - - 6.295 6.295 1,000 6,295 6.2950 6.290 - - 6.295 6.295 1,000 6.2950 -0.87%
2023-09-22 0 6.345 - - - - 0 0 - 6.345 - - - - 0 - -0.55%
2023-09-21 0 6.380 - - 6.370 6.380 12,500 79,745 6.3796 6.380 - - 6.370 6.380 12,500 6.3796 2.65%
2023-09-20 0 6.215 - - - - 0 0 - 6.215 - - - - 0 - 0.40%
2023-09-19 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.24%
2023-09-18 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - 1.15%
2023-09-15 0 6.105 - - 6.105 6.105 10,000 61,050 6.1050 6.105 - - 6.105 6.105 10,000 6.1050 -0.97%
2023-09-14 0 6.165 - - 6.165 6.165 10,000 61,650 6.1650 6.165 - - 6.165 6.165 10,000 6.1650 -1.52%
2023-09-13 0 6.260 - - - - 0 0 - 6.260 - - - - 0 - -0.32%
2023-09-12 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - -0.24%
2023-09-11 0 6.295 - - - - 0 0 - 6.295 - - - - 0 - 0.72%
2023-09-07 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.56%
2023-09-06 0 6.215 - - - - 0 0 - 6.215 - - - - 0 - 0.16%
2023-09-05 0 6.205 6.185 - - - 0 0 - 6.205 6.185 - - - 0 - 0.00%
2023-09-04 0 6.205 - - - - 0 0 - 6.205 - - - - 0 - -0.40%
2023-08-31 0 6.230 - - - - 0 0 - 6.230 - - - - 0 - 0.00%
2023-08-30 0 6.230 6.175 - 6.230 6.230 40,000 249,200 6.2300 6.230 6.175 - 6.230 6.230 40,000 6.2300 -0.40%
2023-08-29 0 6.255 - - - - 0 0 - 6.255 - - - - 0 - -0.95%
2023-08-28 0 6.315 - - - - 0 0 - 6.315 - - - - 0 - -0.08%
2023-08-25 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 1.53%
2023-08-24 0 6.225 - - 6.225 6.225 10,000 62,250 6.2250 6.225 - - 6.225 6.225 10,000 6.2250 -1.27%
2023-08-23 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - -0.32%
2023-08-22 0 6.325 - - - - 0 0 - 6.325 - - - - 0 - 0.00%
2023-08-21 0 6.325 - - 6.325 6.325 5,000 31,625 6.3250 6.325 - - 6.325 6.325 5,000 6.3250 0.00%
2023-08-18 0 6.325 - - 6.325 6.325 6,700 42,377 6.3249 6.325 - - 6.325 6.325 6,700 6.3249 0.64%
2023-08-17 0 6.285 - - - - 0 0 - 6.285 - - - - 0 - 0.00%
2023-08-16 0 6.285 6.195 6.385 - - 0 0 - 6.285 6.195 6.385 - - 0 - 0.00%
2023-08-15 0 6.285 - - - - 0 0 - 6.285 - - - - 0 - 0.48%
2023-08-14 0 6.255 6.185 6.375 - - 0 0 - 6.255 6.185 6.375 - - 0 - 0.97%
2023-08-11 0 6.195 6.190 - - - 0 0 - 6.195 6.190 - - - 0 - 0.41%
2023-08-10 0 6.170 - - - - 0 0 - 6.170 - - - - 0 - 0.33%
2023-08-09 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.00%
2023-08-08 0 6.150 - - 6.145 6.165 10,000 61,550 6.1550 6.150 - - 6.145 6.165 10,000 6.1550 0.82%
2023-08-07 0 6.100 5.985 6.170 6.100 6.135 20,000 122,255 6.1128 6.100 5.985 6.170 6.100 6.135 20,000 6.1128 -1.29%
2023-08-04 0 6.180 - - 6.135 6.195 24,000 148,350 6.1813 6.180 - - 6.135 6.195 24,000 6.1813 -1.20%
2023-08-03 0 6.255 6.215 - - - 0 0 - 6.255 6.215 - - - 0 - 1.79%
2023-08-02 0 6.145 6.060 - - - 0 0 - 6.145 6.060 - - - 0 - 1.74%
2023-08-01 0 6.040 - - 6.035 6.060 18,000 108,840 6.0467 6.040 - - 6.035 6.060 18,000 6.0467 -0.08%
2023-07-31 0 6.045 6.040 6.170 5.945 5.945 400 2,378 5.9450 6.045 6.040 6.170 5.945 5.945 400 5.9450 0.58%
2023-07-28 0 6.010 5.890 6.080 6.010 6.040 16,500 99,450 6.0273 6.010 5.890 6.080 6.010 6.040 16,500 6.0273 -0.33%
2023-07-27 0 6.030 5.985 6.040 - - 0 0 - 6.030 5.985 6.040 - - 0 - 0.00%
2023-07-26 0 6.030 - - 6.030 6.030 100 603 6.0300 6.030 - - 6.030 6.030 100 6.0300 -0.41%
2023-07-25 0 6.055 6.000 6.055 - - 0 0 - 6.055 6.000 6.055 - - 0 - -0.90%
2023-07-24 0 6.110 6.010 6.205 - - 0 0 - 6.110 6.010 6.205 - - 0 - 0.00%
2023-07-21 0 6.110 - - - - 0 0 - 6.110 - - - - 0 - 0.00%
2023-07-20 0 6.110 6.040 6.235 6.085 6.085 3,500 21,297 6.0849 6.110 6.040 6.235 6.085 6.085 3,500 6.0849 0.41%
2023-07-19 0 6.085 - - - - 0 0 - 6.085 - - - - 0 - 0.00%
2023-07-18 0 6.085 5.960 6.155 - - 0 0 - 6.085 5.960 6.155 - - 0 - -0.25%
2023-07-14 0 6.100 - - 6.090 6.100 32,500 197,950 6.0908 6.100 - - 6.090 6.100 32,500 6.0908 -0.16%
2023-07-13 0 6.110 - - - - 0 0 - 6.110 - - - - 0 - -1.69%
2023-07-12 0 6.215 6.120 6.265 - - 0 0 - 6.215 6.120 6.265 - - 0 - -0.16%
2023-07-11 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - -1.35%
2023-07-10 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.08%
2023-07-07 0 6.305 6.280 6.395 - - 0 0 - 6.305 6.280 6.395 - - 0 - 0.24%
2023-07-06 0 6.290 - - 6.290 6.290 300 1,887 6.2900 6.290 - - 6.290 6.290 300 6.2900 2.03%
2023-07-05 0 6.165 - - - - 0 0 - 6.165 - - - - 0 - 0.90%
2023-07-04 0 6.110 - - 6.110 6.110 3,200 19,552 6.1100 6.110 - - 6.110 6.110 3,200 6.1100 -0.57%
2023-07-03 0 6.145 - - 6.140 6.140 1,500 9,210 6.1400 6.145 - - 6.140 6.140 1,500 6.1400 -1.68%
2023-06-30 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2023-06-29 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.16%
2023-06-28 0 6.240 - - - - 0 0 - 6.240 - - - - 0 - 0.00%
2023-06-27 0 6.240 - - 6.210 6.240 12,500 77,890 6.2312 6.240 - - 6.210 6.240 12,500 6.2312 0.48%
2023-06-26 0 6.210 - - 6.200 6.200 12,000 74,400 6.2000 6.210 - - 6.200 6.200 12,000 6.2000 0.00%
2023-06-23 0 6.210 - - 6.180 6.210 12,000 74,380 6.1983 6.210 - - 6.180 6.210 12,000 6.1983 0.98%
2023-06-21 0 6.150 - 6.150 6.170 6.170 10,000 61,700 6.1700 6.150 - 6.150 6.170 6.170 10,000 6.1700 0.00%
2023-06-20 0 6.150 6.130 6.150 6.150 6.155 4,000 24,610 6.1525 6.150 6.130 6.150 6.150 6.155 4,000 6.1525 0.16%
2023-06-19 0 6.140 - 6.150 - - 0 0 - 6.140 - 6.150 - - 0 - 0.00%
2023-06-16 0 6.140 - 6.150 - - 0 0 - 6.140 - 6.150 - - 0 - 0.00%
2023-06-15 0 6.140 - - 6.145 6.145 80,000 491,600 6.1450 6.140 - - 6.145 6.145 80,000 6.1450 -0.24%
2023-06-14 0 6.155 - 6.155 6.150 6.155 13,700 84,288 6.1524 6.155 - 6.155 6.150 6.155 13,700 6.1524 0.08%
2023-06-13 0 6.150 6.140 - 6.150 6.205 58,700 363,182 6.1871 6.150 6.140 - 6.150 6.205 58,700 6.1871 -2.07%
2023-06-12 0 6.280 - 6.390 6.285 6.285 10,000 62,850 6.2850 6.280 - 6.390 6.285 6.285 10,000 6.2850 -0.32%
2023-06-09 0 6.300 - 6.390 6.300 6.305 6,000 37,810 6.3017 6.300 - 6.390 6.300 6.305 6,000 6.3017 -0.79%
2023-06-08 0 6.350 - 6.390 6.325 6.375 82,300 520,712 6.3270 6.350 - 6.390 6.325 6.375 82,300 6.3270 0.47%
2023-06-07 0 6.320 - 6.390 6.330 6.330 10,000 63,300 6.3300 6.320 - 6.390 6.330 6.330 10,000 6.3300 -0.47%
2023-06-06 0 6.350 - 6.390 6.350 6.355 60,000 381,250 6.3542 6.350 - 6.390 6.350 6.355 60,000 6.3542 0.00%
2023-06-05 0 6.350 - 6.370 6.350 6.355 10,000 63,530 6.3530 6.350 - 6.370 6.350 6.355 10,000 6.3530 -0.31%
2023-06-02 0 6.370 - 6.375 6.400 6.400 300 1,920 6.4000 6.370 - 6.375 6.400 6.400 300 6.4000 -1.09%
2023-06-01 0 6.440 - 6.800 6.425 6.440 12,000 77,180 6.4317 6.440 - 6.800 6.425 6.440 12,000 6.4317 0.23%
2023-05-31 0 6.425 - 6.800 6.420 6.430 16,000 102,830 6.4269 6.425 - 6.800 6.420 6.430 16,000 6.4269 0.31%
2023-05-30 0 6.405 - 6.800 6.400 6.405 12,000 76,829 6.4024 6.405 - 6.800 6.400 6.405 12,000 6.4024 0.08%
2023-05-29 0 6.400 - 6.400 6.400 6.430 13,200 84,611 6.4099 6.400 - 6.400 6.400 6.430 13,200 6.4099 -2.96%
2023-05-25 0 6.595 - 6.595 6.595 6.595 3,400 22,423 6.5950 6.595 - 6.595 6.595 6.595 3,400 6.5950 -0.83%
2023-05-24 0 6.650 - 6.800 6.645 6.690 62,700 416,960 6.6501 6.650 - 6.800 6.645 6.690 62,700 6.6501 0.76%
2023-05-23 0 6.600 - 6.600 6.600 6.640 14,400 95,072 6.6022 6.600 - 6.600 6.600 6.640 14,400 6.6022 0.00%
2023-05-22 0 6.600 - 6.700 6.600 6.600 1,100 7,260 6.6000 6.600 - 6.700 6.600 6.600 1,100 6.6000 -0.15%
2023-05-19 0 6.610 - 6.650 6.625 6.625 400 2,650 6.6250 6.610 - 6.650 6.625 6.625 400 6.6250 -0.38%
2023-05-18 0 6.635 - - 6.655 6.665 8,200 54,631 6.6623 6.635 - - 6.655 6.665 8,200 6.6623 -0.97%
2023-05-17 0 6.700 - - 6.700 6.795 20,600 138,068 6.7023 6.700 - - 6.700 6.795 20,600 6.7023 -1.76%
2023-05-16 0 6.820 6.805 6.850 6.850 6.850 400 2,740 6.8500 6.820 6.805 6.850 6.850 6.850 400 6.8500 -1.23%
2023-05-15 0 6.905 - 6.950 6.950 6.950 300 2,085 6.9500 6.905 - 6.950 6.950 6.950 300 6.9500 0.07%
2023-05-12 0 6.900 - - - - 0 0 - 6.900 - - - - 0 - 0.44%
2023-05-11 0 6.870 - - - - 0 0 - 6.870 - - - - 0 - 0.15%
2023-05-10 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - 0.59%
2023-05-09 0 6.820 - - 6.815 6.815 100 681 6.8100 6.820 - - 6.815 6.815 100 6.8100 -0.29%
2023-05-08 0 6.840 - - 6.840 6.840 300 2,052 6.8400 6.840 - - 6.840 6.840 300 6.8400 -0.58%
2023-05-05 0 6.880 - - 6.900 6.900 300 2,070 6.9000 6.880 - - 6.900 6.900 300 6.9000 -0.07%
2023-05-04 0 6.885 - - - - 0 0 - 6.885 - - - - 0 - 0.00%
2023-05-03 0 6.885 - - - - 0 0 - 6.885 - - - - 0 - 0.00%
2023-05-02 0 6.885 - - - - 0 0 - 6.885 - - - - 0 - -0.79%
2023-04-28 0 6.940 - - 6.940 6.955 13,000 90,224 6.9403 6.940 - - 6.940 6.955 13,000 6.9403 -0.50%
2023-04-27 0 6.975 - - - - 0 0 - 6.975 - - - - 0 - -0.64%
2023-04-26 0 7.020 6.995 - - - 0 0 - 7.020 6.995 - - - 0 - 0.00%
2023-04-25 0 7.020 - - 6.995 7.025 2,300 16,136 7.0157 7.020 - - 6.995 7.025 2,300 7.0157 1.52%
2023-04-24 0 6.915 - - - - 0 0 - 6.915 - - - - 0 - -0.29%
2023-04-21 0 6.935 - - 6.935 6.940 21,100 146,428 6.9397 6.935 - - 6.935 6.940 21,100 6.9397 1.09%
2023-04-20 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - 0.51%
2023-04-19 0 6.825 - - - - 0 0 - 6.825 - - - - 0 - 0.96%
2023-04-18 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.15%
2023-04-17 0 6.750 - - 6.765 6.765 300 2,029 6.7633 6.750 - - 6.765 6.765 300 6.7633 0.22%
2023-04-14 0 6.735 6.715 - 6.740 6.740 5,000 33,700 6.7400 6.735 6.715 - 6.740 6.740 5,000 6.7400 -0.22%
2023-04-13 0 6.750 6.715 - - - 0 0 - 6.750 6.715 - - - 0 - 0.22%
2023-04-12 0 6.735 6.715 - - - 0 0 - 6.735 6.715 - - - 0 - -0.15%
2023-04-11 0 6.745 - - - - 0 0 - 6.745 - - - - 0 - -1.10%
2023-04-06 0 6.820 - - 6.820 6.820 800 5,456 6.8200 6.820 - - 6.820 6.820 800 6.8200 1.56%
2023-04-04 0 6.715 - - 6.715 6.715 5,000 33,575 6.7150 6.715 - - 6.715 6.715 5,000 6.7150 -0.67%
2023-04-03 0 6.760 6.750 - 6.745 6.775 5,500 37,172 6.7585 6.760 6.750 - 6.745 6.775 5,500 6.7585 0.07%
2023-03-31 0 6.755 - 6.755 - - 0 0 - 6.755 - 6.755 - - 0 - -0.15%
2023-03-30 0 6.765 - 6.775 6.775 6.775 200 1,355 6.7750 6.765 - 6.775 6.775 6.775 200 6.7750 -0.81%
2023-03-29 0 6.820 - - - - 0 0 - 6.820 - - - - 0 - -0.15%
2023-03-28 0 6.830 - - - - 0 0 - 6.830 - - - - 0 - 0.44%
2023-03-27 0 6.800 6.750 - 6.795 6.795 300 2,038 6.7933 6.800 6.750 - 6.795 6.795 300 6.7933 0.74%
2023-03-24 0 6.750 - 6.775 - - 0 0 - 6.750 - 6.775 - - 0 - -0.37%
2023-03-23 0 6.775 - 6.790 6.810 6.810 300 2,043 6.8100 6.775 - 6.790 6.810 6.810 300 6.8100 -0.95%
2023-03-22 0 6.840 6.820 - 6.840 6.840 2,500 17,100 6.8400 6.840 6.820 - 6.840 6.840 2,500 6.8400 -1.30%
2023-03-21 0 6.930 6.860 - 6.930 6.950 20,200 139,992 6.9303 6.930 6.860 - 6.930 6.950 20,200 6.9303 -0.86%
2023-03-20 0 6.990 - - 6.950 6.950 15,000 104,250 6.9500 6.990 - - 6.950 6.950 15,000 6.9500 0.72%
2023-03-17 0 6.940 - - 6.940 6.945 4,200 29,160 6.9429 6.940 - - 6.940 6.945 4,200 6.9429 -1.91%
2023-03-16 0 7.075 7.000 - 7.070 7.095 20,800 147,479 7.0903 7.075 7.000 - 7.070 7.095 20,800 7.0903 0.93%
2023-03-15 0 7.010 - - - - 0 0 - 7.010 - - - - 0 - 0.00%
2023-03-14 0 7.010 7.000 - - - 0 0 - 7.010 7.000 - - - 0 - 1.01%
2023-03-13 0 6.940 6.940 - - - 0 0 - 6.940 6.940 - - - 0 - 0.00%
2023-03-10 0 6.940 6.940 - - - 0 0 - 6.940 6.940 - - - 0 - 1.54%
2023-03-09 0 6.835 - - - - 0 0 - 6.835 - - - - 0 - 0.00%
2023-03-08 0 6.835 - - 6.845 6.845 200 1,369 6.8450 6.835 - - 6.845 6.845 200 6.8450 0.81%
2023-03-07 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - -0.88%
2023-03-06 0 6.840 - - - - 0 0 - 6.840 - - - - 0 - -0.73%
2023-03-03 0 6.890 - - 6.890 6.890 5,800 39,962 6.8900 6.890 - - 6.890 6.890 5,800 6.8900 -0.72%
2023-03-02 0 6.940 - - 6.940 6.950 1,600 11,117 6.9481 6.940 - - 6.940 6.950 1,600 6.9481 0.29%
2023-03-01 0 6.920 6.910 6.970 - - 0 0 - 6.920 6.910 6.970 - - 0 - -0.50%
2023-02-28 0 6.955 6.940 - - - 0 0 - 6.955 6.940 - - - 0 - 0.00%
2023-02-27 0 6.955 6.955 - 6.950 6.950 5,000 34,750 6.9500 6.955 6.955 - 6.950 6.950 5,000 6.9500 0.72%
2023-02-24 0 6.905 6.905 - - - 0 0 - 6.905 6.905 - - - 0 - 0.36%
2023-02-23 0 6.880 6.880 - 6.880 6.880 18,200 125,216 6.8800 6.880 6.880 - 6.880 6.880 18,200 6.8800 -1.08%
2023-02-22 0 6.955 - - - - 0 0 - 6.955 - - - - 0 - 0.22%
2023-02-21 0 6.940 - - - - 0 0 - 6.940 - - - - 0 - 0.00%
2023-02-20 0 6.940 - - 6.940 6.940 4,500 31,230 6.9400 6.940 - - 6.940 6.940 4,500 6.9400 -0.72%
2023-02-17 0 6.990 - 7.010 7.005 7.005 18,200 127,491 7.0050 6.990 - 7.010 7.005 7.005 18,200 7.0050 0.72%
2023-02-16 0 6.940 - - 6.925 6.940 54,000 374,467 6.9346 6.940 - - 6.925 6.940 54,000 6.9346 -0.50%
2023-02-15 0 6.975 - - - - 0 0 - 6.975 - - - - 0 - 0.94%
2023-02-14 0 6.910 - - - - 0 0 - 6.910 - - - - 0 - -0.65%
2023-02-13 0 6.955 - - 6.945 6.960 6,800 47,305 6.9566 6.955 - - 6.945 6.960 6,800 6.9566 0.14%
2023-02-10 0 6.945 - - 6.970 6.970 1,000 6,970 6.9700 6.945 - - 6.970 6.970 1,000 6.9700 0.43%
2023-02-09 0 6.915 - - - - 0 0 - 6.915 - - - - 0 - 0.00%
2023-02-08 0 6.915 - - 6.915 6.915 200 1,383 6.9150 6.915 - - 6.915 6.915 200 6.9150 -1.21%
2023-02-07 0 7.000 7.000 - - - 0 0 - 7.000 7.000 - - - 0 - 0.00%
2023-02-06 0 7.000 7.000 - - - 0 0 - 7.000 7.000 - - - 0 - 0.57%
2023-02-03 0 6.960 - - - - 0 0 - 6.960 - - - - 0 - 0.00%
2023-02-02 0 6.960 - - - - 0 0 - 6.960 - - - - 0 - -0.78%
2023-02-01 0 7.015 - - - - 0 0 - 7.015 - - - - 0 - -0.14%
2023-01-31 0 7.025 - - 6.975 6.975 1,500 10,462 6.9747 7.025 - - 6.975 6.975 1,500 6.9747 0.64%
2023-01-30 0 6.980 - - 6.980 7.010 51,500 360,970 7.0091 6.980 - - 6.980 7.010 51,500 7.0091 1.31%
2023-01-27 0 6.890 6.880 6.890 6.890 6.890 1,300 8,957 6.8900 6.890 6.880 6.890 6.890 6.890 1,300 6.8900 -0.86%
2023-01-26 0 6.950 - - 6.995 7.040 7,000 48,978 6.9969 6.950 - - 6.995 7.040 7,000 6.9969 -2.66%
2023-01-20 0 7.140 7.040 - 7.160 7.185 3,400 24,353 7.1626 7.140 7.040 - 7.160 7.185 3,400 7.1626 -0.42%
2023-01-19 0 7.170 7.160 - - - 0 0 - 7.170 7.160 - - - 0 - 0.00%
2023-01-18 0 7.170 7.040 - 7.180 7.180 200 1,436 7.1800 7.170 7.040 - 7.180 7.180 200 7.1800 -0.55%
2023-01-17 0 7.210 - - - - 0 0 - 7.210 - - - - 0 - 0.35%
2023-01-16 0 7.185 7.185 - 7.175 7.185 400 2,872 7.1800 7.185 7.185 - 7.175 7.185 400 7.1800 -0.83%
2023-01-13 0 7.245 - - 7.210 7.260 4,700 34,024 7.2391 7.245 - - 7.210 7.260 4,700 7.2391 -0.34%
2023-01-12 0 7.270 - - - - 0 0 - 7.270 - - - - 0 - 0.21%
2023-01-11 0 7.255 - - - - 0 0 - 7.255 - - - - 0 - 0.00%
2023-01-10 0 7.255 7.255 - 7.240 7.270 2,400 17,402 7.2508 7.255 7.255 - 7.240 7.270 2,400 7.2508 -0.34%
2023-01-09 0 7.280 - 7.360 7.330 7.330 300 2,199 7.3300 7.280 - 7.360 7.330 7.330 300 7.3300 -2.74%
2023-01-06 0 7.485 - - 7.485 7.525 4,300 32,189 7.4858 7.485 - - 7.485 7.525 4,300 7.4858 -0.86%
2023-01-05 0 7.550 - - 7.550 7.550 300 2,265 7.5500 7.550 - - 7.550 7.550 300 7.5500 -0.33%
2023-01-04 0 7.575 7.500 - 7.575 7.600 31,000 235,350 7.5919 7.575 7.500 - 7.575 7.600 31,000 7.5919 0.00%
2023-01-03 0 7.575 7.500 - 7.585 7.600 1,400 10,629 7.5921 7.575 7.500 - 7.585 7.600 1,400 7.5921 -0.20%
2022-12-30 0 7.590 7.570 - 7.590 7.590 400 3,036 7.5900 7.590 7.570 - 7.590 7.590 400 7.5900 -1.24%
2022-12-29 0 7.685 7.500 - 7.685 7.685 1,700 13,064 7.6847 7.685 7.500 - 7.685 7.685 1,700 7.6847 1.18%
2022-12-28 0 7.595 7.500 - 7.595 7.595 700 5,316 7.5943 7.595 7.500 - 7.595 7.595 700 7.5943 0.26%
2022-12-23 0 7.575 - - 7.570 7.585 11,800 89,373 7.5740 7.575 - - 7.570 7.585 11,800 7.5740 1.61%
2022-12-22 0 7.455 - - 7.445 7.450 2,100 15,638 7.4467 7.455 - - 7.445 7.450 2,100 7.4467 -2.23%
2022-12-21 0 7.625 - 7.625 - - 0 0 - 7.625 - 7.625 - - 0 - 0.00%
2022-12-20 0 7.625 - - 7.620 7.625 9,900 75,448 7.6210 7.625 - - 7.620 7.625 9,900 7.6210 2.01%
2022-12-19 0 7.475 - - - - 0 0 - 7.475 - - - - 0 - 0.40%
2022-12-16 0 7.445 - - - - 0 0 - 7.445 - - - - 0 - 0.95%
2022-12-15 0 7.375 7.100 - - - 0 0 - 7.375 7.100 - - - 0 - 0.00%
2022-12-14 0 7.375 7.100 - - - 0 0 - 7.375 7.100 - - - 0 - -0.20%
2022-12-13 0 7.390 7.100 - - - 0 0 - 7.390 7.100 - - - 0 - 0.20%
2022-12-12 0 7.375 7.100 - - - 0 0 - 7.375 7.100 - - - 0 - 0.14%
2022-12-09 0 7.365 7.100 - 7.390 7.390 1,000 7,390 7.3900 7.365 7.100 - 7.390 7.390 1,000 7.3900 -1.01%
2022-12-08 0 7.440 7.440 - - - 0 0 - 7.440 7.440 - - - 0 - 0.00%
2022-12-07 0 7.440 7.810 - 7.345 7.440 1,900 14,117 7.4300 7.440 7.810 - 7.345 7.440 1,900 7.4300 1.02%
2022-12-06 0 7.365 7.500 - 7.380 7.380 3,000 22,140 7.3800 7.365 7.500 - 7.380 7.380 3,000 7.3800 2.15%
2022-12-05 0 7.210 7.100 - 7.195 7.210 19,900 143,327 7.2024 7.210 7.100 - 7.195 7.210 19,900 7.2024 -0.41%
2022-12-02 0 7.240 7.100 - - - 0 0 - 7.240 7.100 - - - 0 - 0.00%
2022-12-01 0 7.240 7.180 7.330 7.230 7.235 500 3,616 7.2320 7.240 7.180 7.330 7.230 7.235 500 7.2320 -1.36%
2022-11-30 0 7.340 - - 7.340 7.405 500 3,689 7.3780 7.340 - - 7.340 7.405 500 7.3780 -1.21%
2022-11-29 0 7.430 7.395 7.430 7.485 7.485 300 2,245 7.4833 7.430 7.395 7.430 7.485 7.485 300 7.4833 -0.34%
2022-11-28 0 7.455 7.330 - - - 0 0 - 7.455 7.330 - - - 0 - 1.29%
2022-11-25 0 7.360 - - - - 0 0 - 7.360 - - - - 0 - 0.00%
2022-11-24 0 7.360 - - - - 0 0 - 7.360 - - - - 0 - -1.01%
2022-11-23 0 7.435 7.430 - 7.450 7.450 5,000 37,250 7.4500 7.435 7.430 - 7.450 7.450 5,000 7.4500 -0.93%
2022-11-22 0 7.505 7.450 - 7.520 7.520 200 1,504 7.5200 7.505 7.450 - 7.520 7.520 200 7.5200 -0.40%
2022-11-21 0 7.535 7.450 - 7.535 7.535 200 1,507 7.5350 7.535 7.450 - 7.535 7.535 200 7.5350 0.07%
2022-11-18 0 7.530 7.450 - 7.530 7.530 10,000 75,300 7.5300 7.530 7.450 - 7.530 7.530 10,000 7.5300 0.67%
2022-11-17 0 7.480 - - 7.515 7.515 3,000 22,545 7.5150 7.480 - - 7.515 7.515 3,000 7.5150 0.40%
2022-11-16 0 7.450 - - 7.460 7.460 1,700 12,682 7.4600 7.450 - - 7.460 7.460 1,700 7.4600 0.00%
2022-11-15 0 7.450 - 7.470 7.475 7.475 1,000 7,475 7.4750 7.450 - 7.470 7.475 7.475 1,000 7.4750 -2.74%
2022-11-14 0 7.660 - - - - 0 0 - 7.660 - - - - 0 - 0.00%
2022-11-11 0 7.660 - 7.730 7.660 7.780 71,100 546,148 7.6814 7.660 - 7.730 7.660 7.780 71,100 7.6814 -4.90%
2022-11-10 0 8.055 - 9.000 - - 0 0 - 8.055 - 9.000 - - 0 - 0.50%
2022-11-09 0 8.015 7.995 9.000 8.040 8.040 5,000 40,200 8.0400 8.015 7.995 9.000 8.040 8.040 5,000 8.0400 -2.08%
2022-11-08 0 8.185 - 8.600 - - 0 0 - 8.185 - 8.600 - - 0 - -0.73%
2022-11-07 0 8.245 - 8.880 - - 0 0 - 8.245 - 8.880 - - 0 - -1.20%
2022-11-04 0 8.345 8.345 9.000 8.300 8.330 105,000 871,650 8.3014 8.345 8.345 9.000 8.300 8.330 105,000 8.3014 -0.18%
2022-11-03 0 8.360 8.360 8.395 - - 0 0 - 8.360 8.360 8.395 - - 0 - 0.91%
2022-11-02 0 8.285 8.270 8.320 - - 0 0 - 8.285 8.270 8.320 - - 0 - 0.00%
2022-11-01 0 8.285 - - 8.265 8.265 3,000 24,795 8.2650 8.285 - - 8.265 8.265 3,000 8.2650 -0.84%
2022-10-31 0 8.355 - - 8.315 8.315 6,600 54,879 8.3150 8.355 - - 8.315 8.315 6,600 8.3150 -1.12%
2022-10-28 0 8.450 8.400 9.000 - - 0 0 - 8.450 8.400 9.000 - - 0 - 0.66%
2022-10-27 0 8.395 - - 8.360 8.395 150,000 1,255,750 8.3717 8.395 - - 8.360 8.395 150,000 8.3717 -1.18%
2022-10-26 0 8.495 - 9.000 - - 0 0 - 8.495 - 9.000 - - 0 - -0.53%
2022-10-25 0 8.540 8.460 9.200 8.540 8.540 3,000 25,620 8.5400 8.540 8.460 9.200 8.540 8.540 3,000 8.5400 0.95%
2022-10-24 0 8.460 8.420 9.200 8.350 8.350 3,000 25,050 8.3500 8.460 8.420 9.200 8.350 8.350 3,000 8.3500 -0.76%
2022-10-21 0 8.525 - 9.000 8.525 8.525 400 3,410 8.5250 8.525 - 9.000 8.525 8.525 400 8.5250 0.06%
2022-10-20 0 8.520 - 9.200 8.555 8.555 200 1,711 8.5550 8.520 - 9.200 8.555 8.555 200 8.5550 0.47%
2022-10-19 0 8.480 - 9.200 8.490 8.490 1,000 8,490 8.4900 8.480 - 9.200 8.490 8.490 1,000 8.4900 1.92%
2022-10-18 0 8.320 - 9.200 8.320 8.320 2,000 16,640 8.3200 8.320 - 9.200 8.320 8.320 2,000 8.3200 -1.01%
2022-10-17 0 8.405 - 9.200 8.405 8.470 7,800 65,825 8.4391 8.405 - 9.200 8.405 8.470 7,800 8.4391 0.84%
2022-10-14 0 8.335 8.300 9.000 8.300 8.335 31,800 264,993 8.3331 8.335 8.300 9.000 8.300 8.335 31,800 8.3331 -2.29%
2022-10-13 0 8.530 8.485 - 8.500 8.545 5,400 45,908 8.5015 8.530 8.485 - 8.500 8.545 5,400 8.5015 1.73%
2022-10-12 0 8.385 8.345 8.385 8.385 8.420 9,200 77,250 8.3967 8.385 8.345 8.385 8.385 8.420 9,200 8.3967 -0.12%
2022-10-11 0 8.395 8.395 - 8.385 8.390 8,200 68,789 8.3889 8.395 8.395 - 8.385 8.390 8,200 8.3889 0.78%
2022-10-10 0 8.330 8.330 - 8.290 8.330 22,000 182,461 8.2937 8.330 8.330 - 8.290 8.330 22,000 8.2937 3.48%
2022-10-07 0 8.050 8.050 - - - 0 0 - 8.050 8.050 - - - 0 - 1.19%
2022-10-06 0 7.955 7.940 7.980 7.915 7.980 7,400 58,827 7.9496 7.955 7.940 7.980 7.915 7.980 7,400 7.9496 -0.56%
2022-10-05 0 8.000 8.000 8.045 7.955 8.000 15,000 119,640 7.9760 8.000 8.000 8.045 7.955 8.000 15,000 7.9760 -4.19%
2022-10-03 0 8.350 8.300 - 8.290 8.375 110,600 917,448 8.2952 8.350 8.300 - 8.290 8.375 110,600 8.2952 1.33%
2022-09-30 0 8.240 8.230 - 8.240 8.320 29,200 241,625 8.2748 8.240 8.230 - 8.240 8.320 29,200 8.2748 -0.36%
2022-09-29 0 8.270 8.270 8.300 8.130 8.210 6,900 56,542 8.1945 8.270 8.270 8.300 8.130 8.210 6,900 8.1945 0.12%
2022-09-28 0 8.260 8.195 8.300 8.175 8.260 201,600 1,660,210 8.2352 8.260 8.195 8.300 8.175 8.260 201,600 8.2352 2.99%
2022-09-27 0 8.020 - 8.020 8.020 8.095 205,600 1,657,958 8.0640 8.020 - 8.020 8.020 8.095 205,600 8.0640 0.12%
2022-09-26 0 8.010 8.010 8.300 8.010 8.010 1,000 8,010 8.0100 8.010 8.010 8.300 8.010 8.010 1,000 8.0100 2.10%
2022-09-23 0 7.845 7.845 8.000 - - 0 0 - 7.845 7.845 8.000 - - 0 - 1.29%
2022-09-22 0 7.745 - 8.000 - - 0 0 - 7.745 - 8.000 - - 0 - 0.39%
2022-09-21 0 7.715 - 8.000 7.670 7.715 12,500 96,297 7.7038 7.715 - 8.000 7.670 7.715 12,500 7.7038 0.72%
2022-09-20 0 7.660 - 7.660 7.685 7.685 200 1,537 7.6850 7.660 - 7.660 7.685 7.685 200 7.6850 -0.33%
2022-09-19 0 7.685 - 8.000 - - 0 0 - 7.685 - 8.000 - - 0 - 0.07%
2022-09-16 0 7.680 - - 7.650 7.650 1,000 7,650 7.6500 7.680 - - 7.650 7.650 1,000 7.6500 0.99%
2022-09-15 0 7.605 - 7.625 - - 0 0 - 7.605 - 7.625 - - 0 - 0.00%
2022-09-14 0 7.605 - 7.645 7.605 7.655 2,200 16,831 7.6505 7.605 - 7.645 7.605 7.655 2,200 7.6505 2.15%
2022-09-13 0 7.445 - 8.300 7.445 7.495 4,600 34,294 7.4552 7.445 - 8.300 7.445 7.495 4,600 7.4552 -1.33%
2022-09-09 0 7.545 7.510 7.665 - - 0 0 - 7.545 7.510 7.665 - - 0 - -1.57%
2022-09-08 0 7.665 - 8.300 7.665 7.665 100 766 7.6600 7.665 - 8.300 7.665 7.665 100 7.6600 -0.71%
2022-09-07 0 7.720 - 7.765 7.720 7.720 1,000 7,720 7.7200 7.720 - 7.765 7.720 7.720 1,000 7.7200 1.25%
2022-09-06 0 7.625 - 8.300 - - 0 0 - 7.625 - 8.300 - - 0 - -0.07%
2022-09-05 0 7.630 - 7.630 7.630 7.630 900 6,867 7.6300 7.630 - 7.630 7.630 7.630 900 7.6300 -0.20%
2022-09-02 0 7.645 7.640 8.300 - - 0 0 - 7.645 7.640 8.300 - - 0 - 0.92%
2022-09-01 0 7.575 - 8.300 - - 0 0 - 7.575 - 8.300 - - 0 - 1.20%
2022-08-31 0 7.485 - 8.300 - - 0 0 - 7.485 - 8.300 - - 0 - 0.00%
2022-08-30 0 7.485 - 8.300 - - 0 0 - 7.485 - 8.300 - - 0 - -0.93%
2022-08-29 0 7.555 - 8.300 7.530 7.560 42,900 324,168 7.5564 7.555 - 8.300 7.530 7.560 42,900 7.5564 2.51%
2022-08-26 0 7.370 7.320 8.300 - - 0 0 - 7.370 7.320 8.300 - - 0 - 0.00%
2022-08-25 0 7.370 - - - - 0 0 - 7.370 - - - - 0 - -0.67%
2022-08-24 0 7.420 7.400 8.300 - - 0 0 - 7.420 7.400 8.300 - - 0 - 0.20%
2022-08-23 0 7.405 - 8.300 - - 0 0 - 7.405 - 8.300 - - 0 - 0.00%
2022-08-22 0 7.405 7.350 8.300 7.380 7.405 28,000 206,990 7.3925 7.405 7.350 8.300 7.380 7.405 28,000 7.3925 1.30%
2022-08-19 0 7.310 7.280 8.300 7.310 7.315 6,000 43,865 7.3108 7.310 7.280 8.300 7.310 7.315 6,000 7.3108 -0.07%
2022-08-18 0 7.315 7.270 8.300 7.315 7.315 10,000 73,150 7.3150 7.315 7.270 8.300 7.315 7.315 10,000 7.3150 0.90%
2022-08-17 0 7.250 - 8.300 7.240 7.240 30,000 217,200 7.2400 7.250 - 8.300 7.240 7.240 30,000 7.2400 -0.41%
2022-08-16 0 7.280 - 8.300 7.280 7.280 300 2,184 7.2800 7.280 - 8.300 7.280 7.280 300 7.2800 0.00%
2022-08-15 0 7.280 - 8.300 7.280 7.300 10,800 78,807 7.2969 7.280 - 8.300 7.280 7.300 10,800 7.2969 -0.27%
2022-08-12 0 7.300 7.300 8.300 7.300 7.300 1,000 7,300 7.3000 7.300 7.300 8.300 7.300 7.300 1,000 7.3000 -1.08%
2022-08-11 0 7.380 7.300 8.300 - - 0 0 - 7.380 7.300 8.300 - - 0 - -2.25%
2022-08-10 0 7.550 7.550 8.300 7.520 7.520 200 1,504 7.5200 7.550 7.550 8.300 7.520 7.520 200 7.5200 1.21%
2022-08-09 0 7.460 7.300 8.300 7.440 7.440 800 5,952 7.4400 7.460 7.300 8.300 7.440 7.440 800 7.4400 -0.40%
2022-08-08 0 7.490 7.300 8.300 - - 0 0 - 7.490 7.300 8.300 - - 0 - 0.27%
2022-08-05 0 7.470 7.300 8.300 7.470 7.550 5,300 39,735 7.4972 7.470 7.300 8.300 7.470 7.550 5,300 7.4972 -2.92%
2022-08-04 0 7.695 7.300 8.300 7.695 7.695 5,000 38,475 7.6950 7.695 7.300 8.300 7.695 7.695 5,000 7.6950 -0.19%
2022-08-03 0 7.710 7.300 8.300 7.705 7.715 12,000 92,520 7.7100 7.710 7.300 8.300 7.705 7.715 12,000 7.7100 -0.13%
2022-08-02 0 7.720 7.600 8.300 7.680 7.720 4,200 32,386 7.7110 7.720 7.600 8.300 7.680 7.720 4,200 7.7110 2.05%
2022-08-01 0 7.565 7.560 8.300 7.565 7.570 1,300 9,836 7.5662 7.565 7.560 8.300 7.565 7.570 1,300 7.5662 -0.26%
2022-07-29 0 7.585 7.560 8.300 7.570 7.585 8,300 62,951 7.5845 7.585 7.560 8.300 7.570 7.585 8,300 7.5845 -0.52%
2022-07-28 0 7.625 7.480 8.300 7.640 7.640 200 1,528 7.6400 7.625 7.480 8.300 7.640 7.640 200 7.6400 -0.59%
2022-07-27 0 7.670 7.620 8.300 - - 0 0 - 7.670 7.620 8.300 - - 0 - -0.39%
2022-07-26 0 7.700 7.670 7.700 7.700 7.700 200 1,540 7.7000 7.700 7.670 7.700 7.700 7.700 200 7.7000 1.05%
2022-07-25 0 7.620 7.300 8.300 - - 0 0 - 7.620 7.300 8.300 - - 0 - 0.20%
2022-07-22 0 7.605 7.300 8.300 7.605 7.620 21,000 159,709 7.6052 7.605 7.300 8.300 7.605 7.620 21,000 7.6052 -1.23%
2022-07-21 0 7.700 7.300 8.300 7.740 7.760 500 3,874 7.7480 7.700 7.300 8.300 7.740 7.760 500 7.7480 -1.09%
2022-07-20 0 7.785 7.680 8.300 7.785 7.785 200 1,557 7.7850 7.785 7.680 8.300 7.785 7.785 200 7.7850 -0.64%
2022-07-19 0 7.835 7.300 8.300 7.830 7.845 12,200 95,579 7.8343 7.835 7.300 8.300 7.830 7.845 12,200 7.8343 -0.25%
2022-07-18 0 7.855 7.300 8.300 - - 0 0 - 7.855 7.300 8.300 - - 0 - -1.07%
2022-07-15 0 7.940 7.900 8.300 7.905 7.940 13,200 104,801 7.9395 7.940 7.900 8.300 7.905 7.940 13,200 7.9395 -0.13%
2022-07-14 0 7.950 7.300 8.300 7.940 7.980 1,400 11,158 7.9700 7.950 7.300 8.300 7.940 7.980 1,400 7.9700 -0.50%
2022-07-13 0 7.990 7.990 8.300 7.990 7.990 700 5,593 7.9900 7.990 7.990 8.300 7.990 7.990 700 7.9900 -2.62%
2022-07-12 0 8.205 8.160 8.300 8.205 8.205 10,000 82,050 8.2050 8.205 8.160 8.300 8.205 8.205 10,000 8.2050 2.95%
2022-07-11 0 7.970 7.970 8.300 7.955 7.955 3,000 23,865 7.9550 7.970 7.970 8.300 7.955 7.955 3,000 7.9550 0.31%
2022-07-08 0 7.945 7.300 8.300 - - 0 0 - 7.945 7.300 8.300 - - 0 - 0.00%
2022-07-07 0 7.945 7.300 8.300 7.930 8.085 13,700 109,866 8.0194 7.945 7.300 8.300 7.930 8.085 13,700 8.0194 -1.55%
2022-07-06 0 8.070 8.045 8.300 - - 0 0 - 8.070 8.045 8.300 - - 0 - 0.94%
2022-07-05 0 7.995 7.300 - 7.980 7.980 9,000 71,820 7.9800 7.995 7.300 - 7.980 7.980 9,000 7.9800 -1.05%
2022-07-04 0 8.080 8.015 - 8.050 8.080 1,000 8,075 8.0750 8.080 8.015 - 8.050 8.080 1,000 8.0750 3.26%
2022-06-30 0 7.825 7.300 - 7.800 7.800 1,500 11,700 7.8000 7.825 7.300 - 7.800 7.800 1,500 7.8000 1.89%
2022-06-29 0 7.680 7.300 - 7.650 7.680 5,500 42,225 7.6773 7.680 7.300 - 7.650 7.680 5,500 7.6773 2.33%
2022-06-28 0 7.505 7.500 - 7.490 7.550 10,500 78,675 7.4929 7.505 7.500 - 7.490 7.550 10,500 7.4929 0.27%
2022-06-27 0 7.485 - - 7.485 7.485 500 3,742 7.4840 7.485 - - 7.485 7.485 500 7.4840 -1.77%
2022-06-24 0 7.620 - - 7.600 7.620 44,500 339,000 7.6180 7.620 - - 7.600 7.620 44,500 7.6180 -1.04%
2022-06-23 0 7.700 - - 7.700 7.700 500 3,850 7.7000 7.700 - - 7.700 7.700 500 7.7000 0.92%
2022-06-22 0 7.630 - - 7.600 7.605 1,500 11,405 7.6033 7.630 - - 7.600 7.605 1,500 7.6033 2.35%
2022-06-21 0 7.455 7.065 - 7.455 7.575 5,200 38,962 7.4927 7.455 7.065 - 7.455 7.575 5,200 7.4927 -2.29%
2022-06-20 0 7.630 7.065 - 7.630 7.630 500 3,815 7.6300 7.630 7.065 - 7.630 7.630 500 7.6300 0.46%
2022-06-17 0 7.595 7.065 7.600 7.505 7.600 19,800 149,229 7.5368 7.595 7.065 7.600 7.505 7.600 19,800 7.5368 1.06%
2022-06-16 0 7.515 7.345 - 7.345 7.380 3,200 23,609 7.3778 7.515 7.345 - 7.345 7.380 3,200 7.3778 1.62%
2022-06-15 0 7.395 7.365 - 7.395 7.395 300 2,218 7.3933 7.395 7.365 - 7.395 7.395 300 7.3933 -0.20%
2022-06-14 0 7.410 7.065 7.465 7.465 7.465 5,000 37,325 7.4650 7.410 7.065 7.465 7.465 7.465 5,000 7.4650 0.00%
2022-06-13 0 7.410 7.065 - 7.380 7.420 43,800 324,355 7.4054 7.410 7.065 - 7.380 7.420 43,800 7.4054 3.20%
2022-06-10 0 7.180 7.160 - 7.160 7.165 4,800 34,368 7.1600 7.180 7.160 - 7.160 7.165 4,800 7.1600 0.70%
2022-06-09 0 7.130 7.065 7.200 - - 0 0 - 7.130 7.065 7.200 - - 0 - 0.00%
2022-06-08 0 7.130 7.080 - 7.130 7.130 200 1,426 7.1300 7.130 7.080 - 7.130 7.130 200 7.1300 -0.42%
2022-06-07 0 7.160 7.065 - - - 0 0 - 7.160 7.065 - - - 0 - 0.35%
2022-06-06 0 7.135 7.065 - 7.165 7.185 400 2,870 7.1750 7.135 7.065 - 7.165 7.185 400 7.1750 -0.63%
2022-06-02 0 7.180 7.140 7.200 7.190 7.190 1,000 7,190 7.1900 7.180 7.140 7.200 7.190 7.190 1,000 7.1900 1.13%
2022-06-01 0 7.100 7.065 7.200 7.070 7.080 400 2,830 7.0750 7.100 7.065 7.200 7.070 7.080 400 7.0750 0.14%
2022-05-31 0 7.090 7.090 - 7.065 7.160 10,500 74,222 7.0688 7.090 7.090 - 7.065 7.160 10,500 7.0688 -0.98%
2022-05-30 0 7.160 - - 7.170 7.280 21,600 157,092 7.2728 7.160 - - 7.170 7.280 21,600 7.2728 -1.98%
2022-05-27 0 7.305 7.280 - 7.320 7.335 700 5,127 7.3243 7.305 7.280 - 7.320 7.335 700 7.3243 -1.55%
2022-05-26 0 7.420 7.375 - 7.370 7.420 14,600 107,752 7.3803 7.420 7.375 - 7.370 7.420 14,600 7.3803 0.00%
2022-05-25 0 7.420 7.280 - - - 0 0 - 7.420 7.280 - - - 0 - 0.00%
2022-05-24 0 7.420 7.280 - 7.420 7.420 100 742 7.4200 7.420 7.280 - 7.420 7.420 100 7.4200 1.16%
2022-05-23 0 7.335 7.280 - 7.335 7.335 300 2,200 7.3333 7.335 7.280 - 7.335 7.335 300 7.3333 -0.27%
2022-05-20 0 7.355 7.280 - 7.350 7.380 200 1,473 7.3650 7.355 7.280 - 7.350 7.380 200 7.3650 -1.08%
2022-05-19 0 7.435 7.280 7.500 7.410 7.500 12,100 90,507 7.4799 7.435 7.280 7.500 7.410 7.500 12,100 7.4799 1.50%
2022-05-18 0 7.325 7.280 - 7.330 7.365 30,500 224,275 7.3533 7.325 7.280 - 7.330 7.365 30,500 7.3533 -1.08%
2022-05-17 0 7.405 7.370 7.415 7.420 7.420 300 2,226 7.4200 7.405 7.370 7.415 7.420 7.420 300 7.4200 -1.00%
2022-05-16 0 7.480 7.280 - - - 0 0 - 7.480 7.280 - - - 0 - 0.00%
2022-05-13 0 7.480 7.280 7.500 7.480 7.540 9,500 71,420 7.5179 7.480 7.280 7.500 7.480 7.540 9,500 7.5179 -0.93%
2022-05-12 0 7.550 7.280 - 7.450 7.550 55,200 413,815 7.4966 7.550 7.280 - 7.450 7.550 55,200 7.4966 1.89%
2022-05-11 0 7.410 7.280 7.440 7.410 7.410 40,000 296,400 7.4100 7.410 7.280 7.440 7.410 7.410 40,000 7.4100 0.00%
2022-05-10 0 7.410 7.280 7.410 7.415 7.470 12,500 92,820 7.4256 7.410 7.280 7.410 7.415 7.470 12,500 7.4256 1.86%
2022-05-06 0 7.275 - - 7.275 7.300 2,600 18,942 7.2854 7.275 - - 7.275 7.300 2,600 7.2854 1.96%
2022-05-05 0 7.135 7.135 - 7.090 7.090 60,000 425,400 7.0900 7.135 7.135 - 7.090 7.090 60,000 7.0900 -0.90%
2022-05-04 0 7.200 7.100 7.200 - - 0 0 - 7.200 7.100 7.200 - - 0 - 0.00%
2022-05-03 0 7.200 7.155 7.230 - - 0 0 - 7.200 7.155 7.230 - - 0 - 0.63%
2022-04-29 0 7.155 7.155 - 7.130 7.195 19,500 139,970 7.1779 7.155 7.155 - 7.130 7.195 19,500 7.1779 -1.11%
2022-04-28 0 7.235 7.200 - 7.295 7.300 33,500 244,532 7.2995 7.235 7.200 - 7.295 7.300 33,500 7.2995 -1.16%
2022-04-27 0 7.320 7.300 - 7.290 7.330 21,200 154,886 7.3059 7.320 7.300 - 7.290 7.330 21,200 7.3059 1.39%
2022-04-26 0 7.220 7.185 7.250 7.215 7.235 44,500 321,228 7.2186 7.220 7.185 7.250 7.215 7.235 44,500 7.2186 -0.07%
2022-04-25 0 7.225 7.215 7.245 7.210 7.245 21,800 157,421 7.2211 7.225 7.215 7.245 7.210 7.245 21,800 7.2211 2.41%
2022-04-22 0 7.055 - 7.105 - - 0 0 - 7.055 - 7.105 - - 0 - 0.57%
2022-04-21 0 7.015 - 7.250 7.025 7.025 5,000 35,125 7.0250 7.015 - 7.250 7.025 7.025 5,000 7.0250 -0.36%
2022-04-20 0 7.040 7.025 7.250 7.065 7.065 100 706 7.0600 7.040 7.025 7.250 7.065 7.065 100 7.0600 -0.35%
2022-04-19 0 7.065 7.060 7.250 - - 0 0 - 7.065 7.060 7.250 - - 0 - 1.95%
2022-04-14 0 6.930 - 7.250 6.930 6.965 4,000 27,755 6.9388 6.930 - 7.250 6.930 6.965 4,000 6.9388 -0.14%
2022-04-13 0 6.940 6.910 7.250 6.940 7.000 9,200 63,935 6.9495 6.940 6.910 7.250 6.940 7.000 9,200 6.9495 -1.56%
2022-04-12 0 7.050 - 7.065 7.050 7.050 400 2,820 7.0500 7.050 - 7.065 7.050 7.050 400 7.0500 0.07%
2022-04-11 0 7.045 - 7.050 6.985 7.055 60,000 421,100 7.0183 7.045 - 7.050 6.985 7.055 60,000 7.0183 1.66%
2022-04-08 0 6.930 - 7.595 - - 0 0 - 6.930 - 7.595 - - 0 - -1.07%
2022-04-07 0 7.005 - 7.595 6.935 7.010 3,100 21,618 6.9735 7.005 - 7.595 6.935 7.010 3,100 6.9735 1.89%
2022-04-06 0 6.875 - 7.595 - - 0 0 - 6.875 - 7.595 - - 0 - 0.51%
2022-04-04 0 6.840 - 7.595 6.840 6.840 200 1,368 6.8400 6.840 - 7.595 6.840 6.840 200 6.8400 0.07%
2022-04-01 0 6.835 6.780 6.855 6.835 6.845 50,000 341,950 6.8390 6.835 6.780 6.855 6.835 6.845 50,000 6.8390 0.81%
2022-03-31 0 6.780 6.780 7.595 - - 0 0 - 6.780 6.780 7.595 - - 0 - 0.07%
2022-03-30 0 6.775 - 7.595 6.775 6.800 6,500 44,075 6.7808 6.775 - 7.595 6.775 6.800 6,500 6.7808 -0.88%
2022-03-29 0 6.835 - 7.595 - - 0 0 - 6.835 - 7.595 - - 0 - 0.00%
2022-03-28 0 6.835 - 7.595 - - 0 0 - 6.835 - 7.595 - - 0 - 0.66%
2022-03-25 0 6.790 - 7.595 - - 0 0 - 6.790 - 7.595 - - 0 - 0.07%
2022-03-24 0 6.785 - 7.595 - - 0 0 - 6.785 - 7.595 - - 0 - 0.15%
2022-03-23 0 6.775 6.755 7.595 6.775 6.775 700 4,742 6.7743 6.775 6.755 7.595 6.775 6.775 700 6.7743 -1.09%
2022-03-22 0 6.850 - 7.595 - - 0 0 - 6.850 - 7.595 - - 0 - -0.22%
2022-03-21 0 6.865 - 7.595 - - 0 0 - 6.865 - 7.595 - - 0 - -0.22%
2022-03-18 0 6.880 6.810 7.595 - - 0 0 - 6.880 6.810 7.595 - - 0 - 0.00%
2022-03-17 0 6.880 6.780 7.595 6.840 6.880 9,300 63,704 6.8499 6.880 6.780 7.595 6.840 6.880 9,300 6.8499 -3.23%
2022-03-16 0 7.110 - - 7.130 7.165 42,500 303,725 7.1465 7.110 - - 7.130 7.165 42,500 7.1465 -0.77%
2022-03-15 0 7.165 - 7.595 7.155 7.165 6,300 45,126 7.1629 7.165 - 7.595 7.155 7.165 6,300 7.1629 2.07%
2022-03-14 0 7.020 - 7.595 7.025 7.025 3,100 21,777 7.0248 7.020 - 7.595 7.025 7.025 3,100 7.0248 0.79%
2022-03-11 0 6.965 6.805 7.595 6.955 7.000 17,700 123,630 6.9847 6.965 6.805 7.595 6.955 7.000 17,700 6.9847 0.94%
2022-03-10 0 6.900 - 7.595 6.940 6.940 500 3,470 6.9400 6.900 - 7.595 6.940 6.940 500 6.9400 -3.02%
2022-03-09 0 7.115 7.050 - 7.080 7.135 21,100 149,990 7.1085 7.115 7.050 - 7.080 7.135 21,100 7.1085 -1.79%
2022-03-08 0 7.245 - - 7.200 7.270 69,000 500,264 7.2502 7.245 - - 7.200 7.270 69,000 7.2502 2.26%
2022-03-07 0 7.085 7.085 - 7.080 7.085 30,000 212,500 7.0833 7.085 7.085 - 7.080 7.085 30,000 7.0833 4.04%
2022-03-04 0 6.810 - - - - 0 0 - 6.810 - - - - 0 - 0.59%
2022-03-03 0 6.770 - - - - 0 0 - 6.770 - - - - 0 - -0.95%
2022-03-02 0 6.835 - - 6.840 6.840 700 4,788 6.8400 6.835 - - 6.840 6.840 700 6.8400 1.48%
2022-03-01 0 6.735 6.700 6.735 - - 0 0 - 6.735 6.700 6.735 - - 0 - -1.68%
2022-02-28 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - -0.07%
2022-02-25 0 6.855 - - 6.840 6.840 300 2,052 6.8400 6.855 - - 6.840 6.840 300 6.8400 -0.94%
2022-02-24 0 6.920 6.860 - - - 0 0 - 6.920 6.860 - - - 0 - 3.52%
2022-02-23 0 6.685 - - 6.685 6.685 300 2,005 6.6833 6.685 - - 6.685 6.685 300 6.6833 -0.89%
2022-02-22 0 6.745 - - - - 0 0 - 6.745 - - - - 0 - 1.50%
2022-02-21 0 6.645 6.645 - - - 0 0 - 6.645 6.645 - - - 0 - 0.15%
2022-02-18 0 6.635 6.630 - - - 0 0 - 6.635 6.630 - - - 0 - 0.23%
2022-02-17 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.00%
2022-02-16 0 6.620 - - 6.620 6.620 100 662 6.6200 6.620 - - 6.620 6.620 100 6.6200 -1.63%
2022-02-15 0 6.730 - - - - 0 0 - 6.730 - - - - 0 - 0.07%
2022-02-14 0 6.725 6.725 - - - 0 0 - 6.725 6.725 - - - 0 - 1.28%
2022-02-11 0 6.640 - - 6.640 6.640 200 1,328 6.6400 6.640 - - 6.640 6.640 200 6.6400 0.91%
2022-02-10 0 6.580 - - 6.580 6.580 400 2,632 6.5800 6.580 - - 6.580 6.580 400 6.5800 -1.35%
2022-02-09 0 6.670 - - 6.680 6.680 2,500 16,700 6.6800 6.670 - - 6.680 6.680 2,500 6.6800 -1.11%
2022-02-08 0 6.745 6.715 - - - 0 0 - 6.745 6.715 - - - 0 - -0.52%
2022-02-07 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - -0.07%
2022-02-04 0 6.785 - - - - 0 0 - 6.785 - - - - 0 - -2.58%
2022-01-31 0 6.965 - - - - 0 0 - 6.965 - - - - 0 - -1.35%
2022-01-28 0 7.060 7.060 7.100 - - 0 0 - 7.060 7.060 7.100 - - 0 - 0.36%
2022-01-27 0 7.035 - 7.100 - - 0 0 - 7.035 - 7.100 - - 0 - 2.85%
2022-01-26 0 6.840 - - 6.810 6.810 5,000 34,050 6.8100 6.840 - - 6.810 6.810 5,000 6.8100 -0.15%
2022-01-25 0 6.850 6.845 - 6.820 6.875 16,000 109,807 6.8629 6.850 6.845 - 6.820 6.875 16,000 6.8629 1.48%
2022-01-24 0 6.750 6.750 6.785 - - 0 0 - 6.750 6.750 6.785 - - 0 - 0.07%
2022-01-21 0 6.745 - - 6.745 6.745 1,000 6,745 6.7450 6.745 - - 6.745 6.745 1,000 6.7450 1.12%
2022-01-20 0 6.670 - - - - 0 0 - 6.670 - - - - 0 - 0.00%
2022-01-19 0 6.670 - - - - 0 0 - 6.670 - - - - 0 - 0.98%
2022-01-18 0 6.605 - - - - 0 0 - 6.605 - - - - 0 - 0.15%
2022-01-17 0 6.595 - - 6.630 6.630 300 1,989 6.6300 6.595 - - 6.630 6.630 300 6.6300 -0.53%
2022-01-14 0 6.630 - - 6.640 6.640 10,000 66,400 6.6400 6.630 - - 6.640 6.640 10,000 6.6400 1.30%
2022-01-13 0 6.545 6.520 - 6.545 6.590 5,400 35,361 6.5483 6.545 6.520 - 6.545 6.590 5,400 6.5483 -1.28%
2022-01-12 0 6.630 6.600 - 6.645 6.645 5,000 33,225 6.6450 6.630 6.600 - 6.645 6.645 5,000 6.6450 -0.75%
2022-01-11 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - -0.15%
2022-01-10 0 6.690 6.450 - 6.690 6.690 500 3,345 6.6900 6.690 6.450 - 6.690 6.690 500 6.6900 0.07%
2022-01-07 0 6.685 6.685 - 6.675 6.675 1,500 10,012 6.6747 6.685 6.685 - 6.675 6.675 1,500 6.6747 0.75%
2022-01-06 0 6.635 6.500 6.660 6.635 6.635 500 3,317 6.6340 6.635 6.500 6.660 6.635 6.635 500 6.6340 0.68%
2022-01-05 0 6.590 6.500 6.590 - - 0 0 - 6.590 6.500 6.590 - - 0 - -0.15%
2022-01-04 0 6.600 6.570 - 6.600 6.600 500 3,300 6.6000 6.600 6.570 - 6.600 6.600 500 6.6000 -0.75%
2022-01-03 0 6.650 6.570 - - - 0 0 - 6.650 6.570 - - - 0 - 0.00%
2021-12-31 0 6.650 6.570 - - - 0 0 - 6.650 6.570 - - - 0 - 0.00%
2021-12-30 0 6.650 6.570 - - - 0 0 - 6.650 6.570 - - - 0 - 0.00%
2021-12-29 0 6.650 - - 6.650 6.650 500 3,325 6.6500 6.650 - - 6.650 6.650 500 6.6500 -0.23%
2021-12-28 0 6.665 - - 6.665 6.665 100 666 6.6600 6.665 - - 6.665 6.665 100 6.6600 -1.55%
2021-12-24 0 6.770 6.750 - - - 0 0 - 6.770 6.750 - - - 0 - -0.29%
2021-12-23 0 6.790 6.755 - - - 0 0 - 6.790 6.755 - - - 0 - -0.80%
2021-12-22 0 6.845 6.750 - - - 0 0 - 6.845 6.750 - - - 0 - -0.07%
2021-12-21 0 6.850 6.760 - - - 0 0 - 6.850 6.760 - - - 0 - -0.87%
2021-12-20 0 6.910 6.750 - - - 0 0 - 6.910 6.750 - - - 0 - 0.88%
2021-12-17 0 6.850 6.760 - - - 0 0 - 6.850 6.760 - - - 0 - 0.00%
2021-12-16 0 6.850 - - - - 0 0 - 6.850 - - - - 0 - -1.01%
2021-12-15 0 6.920 - - - - 0 0 - 6.920 - - - - 0 - 0.00%
2021-12-14 0 6.920 6.920 - - - 0 0 - 6.920 6.920 - - - 0 - 0.95%
2021-12-13 0 6.855 6.685 - - - 0 0 - 6.855 6.685 - - - 0 - 0.22%
2021-12-10 0 6.840 6.690 - - - 0 0 - 6.840 6.690 - - - 0 - 0.59%
2021-12-09 0 6.800 6.690 - - - 0 0 - 6.800 6.690 - - - 0 - 0.00%
2021-12-08 0 6.800 - - 6.785 6.785 1,400 9,499 6.7850 6.800 - - 6.785 6.785 1,400 6.7850 -0.73%
2021-12-07 0 6.850 - - 6.850 6.850 5,000 34,250 6.8500 6.850 - - 6.850 6.850 5,000 6.8500 -0.94%
2021-12-06 0 6.915 - - - - 0 0 - 6.915 - - - - 0 - 0.00%
2021-12-03 0 6.915 - - - - 0 0 - 6.915 - - - - 0 - -0.07%
2021-12-02 0 6.920 - 7.190 - - 0 0 - 6.920 - 7.190 - - 0 - -2.26%
2021-12-01 0 7.080 - 7.190 - - 0 0 - 7.080 - 7.190 - - 0 - 0.00%
2021-11-30 0 7.080 - 7.190 - - 0 0 - 7.080 - 7.190 - - 0 - 0.00%
2021-11-29 0 7.080 - - 7.080 7.080 5,000 35,400 7.0800 7.080 - - 7.080 7.080 5,000 7.0800 0.07%
2021-11-26 0 7.075 7.075 - - - 0 0 - 7.075 7.075 - - - 0 - 1.95%
2021-11-25 0 6.940 6.880 - - - 0 0 - 6.940 6.880 - - - 0 - 0.00%
2021-11-24 0 6.940 6.930 - 6.940 6.940 1,000 6,940 6.9400 6.940 6.930 - 6.940 6.940 1,000 6.9400 0.22%
2021-11-23 0 6.925 6.925 - - - 0 0 - 6.925 6.925 - - - 0 - 0.95%
2021-11-22 0 6.860 6.830 - - - 0 0 - 6.860 6.830 - - - 0 - 0.00%
2021-11-19 0 6.860 6.855 - - - 0 0 - 6.860 6.855 - - - 0 - 0.00%
2021-11-18 0 6.860 6.835 - 6.860 6.860 300 2,058 6.8600 6.860 6.835 - 6.860 6.860 300 6.8600 -0.72%
2021-11-17 0 6.910 6.870 - - - 0 0 - 6.910 6.870 - - - 0 - -0.58%
2021-11-16 0 6.950 6.880 - 6.950 6.950 1,000 6,950 6.9500 6.950 6.880 - 6.950 6.950 1,000 6.9500 -0.36%
2021-11-15 0 6.975 6.890 - 6.975 6.975 300 2,092 6.9733 6.975 6.890 - 6.975 6.975 300 6.9733 -0.50%
2021-11-12 0 7.010 6.930 - 7.010 7.030 30,300 213,003 7.0298 7.010 6.930 - 7.010 7.030 30,300 7.0298 -0.57%
2021-11-11 0 7.050 6.940 - 7.050 7.050 500 3,525 7.0500 7.050 6.940 - 7.050 7.050 500 7.0500 0.71%
2021-11-10 0 7.000 - - 7.000 7.000 100 700 7.0000 7.000 - - 7.000 7.000 100 7.0000 -0.28%
2021-11-09 0 7.020 - 7.030 7.050 7.050 300 2,115 7.0500 7.020 - 7.030 7.050 7.050 300 7.0500 -0.71%
2021-11-08 0 7.070 - 7.070 7.120 7.120 1,000 7,120 7.1200 7.070 - 7.070 7.120 7.120 1,000 7.1200 -1.39%
2021-11-05 0 7.170 7.150 - 7.170 7.170 100 717 7.1700 7.170 7.150 - 7.170 7.170 100 7.1700 -0.83%
2021-11-04 0 7.230 7.170 - - - 0 0 - 7.230 7.170 - - - 0 - 0.00%
2021-11-03 0 7.230 7.170 7.250 - - 0 0 - 7.230 7.170 7.250 - - 0 - -0.07%
2021-11-02 0 7.235 7.160 7.250 7.200 7.235 1,200 8,647 7.2058 7.235 7.160 7.250 7.200 7.235 1,200 7.2058 -0.21%
2021-11-01 0 7.250 7.190 - 7.250 7.250 1,000 7,250 7.2500 7.250 7.190 - 7.250 7.250 1,000 7.2500 -0.68%
2021-10-29 0 7.300 7.180 - 7.300 7.300 1,000 7,300 7.3000 7.300 7.180 - 7.300 7.300 1,000 7.3000 0.55%
2021-10-28 0 7.260 7.185 - - - 0 0 - 7.260 7.185 - - - 0 - 0.00%
2021-10-27 0 7.260 7.200 - 7.260 7.260 100 726 7.2600 7.260 7.200 - 7.260 7.260 100 7.2600 0.00%
2021-10-26 0 7.260 7.240 - 7.260 7.260 1,000 7,260 7.2600 7.260 7.240 - 7.260 7.260 1,000 7.2600 -0.82%
2021-10-25 0 7.320 7.250 - - - 0 0 - 7.320 7.250 - - - 0 - 0.00%
2021-10-22 0 7.320 7.250 - - - 0 0 - 7.320 7.250 - - - 0 - 0.00%
2021-10-21 0 7.320 7.250 - 7.270 7.275 1,000 7,272 7.2720 7.320 7.250 - 7.270 7.275 1,000 7.2720 -0.14%
2021-10-20 0 7.330 - - - - 0 0 - 7.330 - - - - 0 - 0.00%
2021-10-19 0 7.330 7.305 - 7.345 7.345 1,000 7,345 7.3450 7.330 7.305 - 7.345 7.345 1,000 7.3450 -1.35%
2021-10-18 0 7.430 - - 7.430 7.430 500 3,715 7.4300 7.430 - - 7.430 7.430 500 7.4300 0.13%
2021-10-15 0 7.420 7.360 - 7.465 7.465 1,000 7,465 7.4650 7.420 7.360 - 7.465 7.465 1,000 7.4650 -1.33%
2021-10-12 0 7.520 - - 7.530 7.530 1,000 7,530 7.5300 7.520 - - 7.530 7.530 1,000 7.5300 1.62%
2021-10-11 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - -0.27%
2021-10-08 0 7.420 - 7.450 - - 0 0 - 7.420 - 7.450 - - 0 - 0.13%
2021-10-07 0 7.410 - 7.440 7.410 7.420 31,000 230,010 7.4197 7.410 - 7.440 7.410 7.420 31,000 7.4197 -1.85%
2021-10-06 0 7.550 - - 7.550 7.550 30,000 226,500 7.5500 7.550 - - 7.550 7.550 30,000 7.5500 -0.40%
2021-10-05 0 7.580 - - 7.535 7.660 78,400 596,772 7.6119 7.580 - - 7.535 7.660 78,400 7.6119 0.20%
2021-10-04 0 7.565 - - 7.450 7.565 15,000 112,915 7.5277 7.565 - - 7.450 7.565 15,000 7.5277 2.93%
2021-09-30 0 7.350 - - 7.350 7.380 1,700 12,516 7.3624 7.350 - - 7.350 7.380 1,700 7.3624 -0.41%
2021-09-29 0 7.380 7.300 - 7.360 7.380 34,000 250,510 7.3679 7.380 7.300 - 7.360 7.380 34,000 7.3679 1.93%
2021-09-28 0 7.240 - - 7.240 7.240 1,000 7,240 7.2400 7.240 - - 7.240 7.240 1,000 7.2400 0.70%
2021-09-27 0 7.190 7.150 - 7.190 7.190 900 6,471 7.1900 7.190 7.150 - 7.190 7.190 900 7.1900 -0.35%
2021-09-24 0 7.215 7.215 - 7.215 7.215 1,000 7,215 7.2150 7.215 7.215 - 7.215 7.215 1,000 7.2150 -0.62%
2021-09-23 0 7.260 7.250 - 7.250 7.260 31,000 225,050 7.2597 7.260 7.250 - 7.250 7.260 31,000 7.2597 -1.43%
2021-09-21 0 7.365 - 7.400 7.365 7.365 700 5,155 7.3643 7.365 - 7.400 7.365 7.365 700 7.3643 0.20%
2021-09-20 0 7.350 7.300 - 7.250 7.350 34,000 248,840 7.3188 7.350 7.300 - 7.250 7.350 34,000 7.3188 2.23%
2021-09-17 0 7.190 7.165 7.190 7.190 7.190 300 2,157 7.1900 7.190 7.165 7.190 7.190 7.190 300 7.1900 0.14%
2021-09-16 0 7.180 7.180 7.200 7.180 7.180 300 2,154 7.1800 7.180 7.180 7.200 7.180 7.180 300 7.1800 0.63%
2021-09-15 0 7.135 - 7.200 - - 0 0 - 7.135 - 7.200 - - 0 - 0.00%
2021-09-14 0 7.135 7.100 7.700 7.120 7.135 5,000 35,652 7.1304 7.135 7.100 7.700 7.120 7.135 5,000 7.1304 0.21%
2021-09-13 0 7.120 - 7.150 7.120 7.140 4,000 28,550 7.1375 7.120 - 7.150 7.120 7.140 4,000 7.1375 -0.28%
2021-09-10 0 7.140 - - 7.140 7.200 33,000 235,710 7.1427 7.140 - - 7.140 7.200 33,000 7.1427 -1.52%
2021-09-09 0 7.250 7.230 7.300 7.290 7.290 1,000 7,290 7.2900 7.250 7.230 7.300 7.290 7.290 1,000 7.2900 -0.41%
2021-09-08 0 7.280 7.205 7.300 7.200 7.280 12,000 87,200 7.2667 7.280 7.205 7.300 7.200 7.280 12,000 7.2667 1.68%
2021-09-07 0 7.160 7.160 7.200 7.160 7.180 1,100 7,888 7.1709 7.160 7.160 7.200 7.160 7.180 1,100 7.1709 0.42%
2021-09-06 0 7.130 7.130 - - - 0 0 - 7.130 7.130 - - - 0 - 0.00%
2021-09-03 0 7.130 - - 7.130 7.190 4,000 28,642 7.1605 7.130 - - 7.130 7.190 4,000 7.1605 -1.11%
2021-09-02 0 7.210 7.160 - 7.200 14.20 81,600 798,631 9.7871 7.210 7.160 - 7.200 14.20 81,600 9.7871 0.35%
2021-09-01 0 7.185 - - 7.165 7.185 30,300 217,105 7.1652 7.185 - - 7.165 7.185 30,300 7.1652 -0.21%
2021-08-31 0 7.200 7.170 7.295 7.260 7.260 31,000 225,060 7.2600 7.200 7.170 7.295 7.260 7.260 31,000 7.2600 -0.55%
2021-08-30 0 7.240 7.215 - 7.240 14.50 7,300 74,637 10.224 7.240 7.215 - 7.240 14.50 7,300 10.224 -0.96%
2021-08-27 0 7.310 - 7.350 7.325 7.360 1,500 11,022 7.3480 7.310 - 7.350 7.325 7.360 1,500 7.3480 -1.22%
2021-08-26 0 7.400 6.490 7.430 7.410 7.410 1,000 7,410 7.4100 7.400 6.490 7.430 7.410 7.410 1,000 7.4100 0.14%
2021-08-25 0 7.390 6.450 - 7.400 7.440 5,800 43,041 7.4209 7.390 6.450 - 7.400 7.440 5,800 7.4209 -0.94%
2021-08-24 0 7.460 7.450 - 7.460 7.460 600 4,476 7.4600 7.460 7.450 - 7.460 7.460 600 7.4600 -0.60%
2021-08-23 0 7.505 7.505 - 7.505 7.525 8,600 64,598 7.5114 7.505 7.505 - 7.505 7.525 8,600 7.5114 -3.16%
2021-08-20 0 7.750 - - 7.660 7.750 41,300 319,496 7.7360 7.750 - - 7.660 7.750 41,300 7.7360 0.06%
2021-08-19 0 7.745 - - 7.570 7.745 3,700 28,325 7.6554 7.745 - - 7.570 7.745 3,700 7.6554 3.13%
2021-08-18 0 7.510 - 7.525 7.500 7.620 9,500 72,160 7.5958 7.510 - 7.525 7.500 7.620 9,500 7.5958 -1.05%
2021-08-17 0 7.590 7.505 7.620 7.505 7.565 1,200 9,066 7.5550 7.590 7.505 7.620 7.505 7.565 1,200 7.5550 0.73%
2021-08-16 0 7.535 7.500 - 7.495 7.535 13,000 97,525 7.5019 7.535 7.500 - 7.495 7.535 13,000 7.5019 1.48%
2021-08-13 0 7.425 7.425 7.435 7.410 7.410 400 2,964 7.4100 7.425 7.425 7.435 7.410 7.410 400 7.4100 1.23%
2021-08-12 0 7.335 7.285 7.375 7.335 7.335 500 3,667 7.3340 7.335 7.285 7.375 7.335 7.335 500 7.3340 -0.07%
2021-08-11 0 7.340 7.310 7.355 7.330 7.330 1,100 8,063 7.3300 7.340 7.310 7.355 7.330 7.330 1,100 7.3300 0.69%
2021-08-10 0 7.290 7.285 7.330 7.290 7.290 1,000 7,290 7.2900 7.290 7.285 7.330 7.290 7.290 1,000 7.2900 0.14%
2021-08-09 0 7.280 7.245 - 7.285 7.290 1,100 8,014 7.2855 7.280 7.245 - 7.285 7.290 1,100 7.2855 0.83%
2021-08-06 0 7.220 7.200 7.260 7.220 7.250 2,000 14,470 7.2350 7.220 7.200 7.260 7.220 7.250 2,000 7.2350 0.14%
2021-08-05 0 7.210 - 7.230 7.210 7.210 300 2,163 7.2100 7.210 - 7.230 7.210 7.210 300 7.2100 0.49%
2021-08-04 0 7.175 - 7.175 7.190 7.200 1,300 9,357 7.1977 7.175 - 7.175 7.190 7.200 1,300 7.1977 -1.03%
2021-08-03 0 7.250 - 7.360 7.250 7.295 1,800 13,075 7.2639 7.250 - 7.360 7.250 7.295 1,800 7.2639 0.14%
2021-08-02 0 7.240 7.240 - 7.240 7.330 6,500 47,427 7.2965 7.240 7.240 - 7.240 7.330 6,500 7.2965 -1.23%
2021-07-30 0 7.330 - - 7.330 7.330 500 3,665 7.3300 7.330 - - 7.330 7.330 500 7.3300 0.00%
2021-07-29 0 7.330 - 7.500 7.330 7.430 7,000 51,565 7.3664 7.330 - 7.500 7.330 7.430 7,000 7.3664 -2.14%
2021-07-28 0 7.490 7.460 - 7.520 7.550 800 6,031 7.5388 7.490 7.460 - 7.520 7.550 800 7.5388 1.08%
2021-07-27 0 7.410 - - 7.360 7.410 1,300 9,608 7.3908 7.410 - - 7.360 7.410 1,300 7.3908 0.68%
2021-07-26 0 7.360 7.300 7.390 7.300 7.330 800 5,855 7.3188 7.360 7.300 7.390 7.300 7.330 800 7.3188 0.96%
2021-07-23 0 7.290 7.260 - 7.250 7.290 1,600 11,647 7.2794 7.290 7.260 - 7.250 7.290 1,600 7.2794 0.00%
2021-07-22 0 7.290 7.260 7.310 7.265 7.290 1,200 8,735 7.2792 7.290 7.260 7.310 7.265 7.290 1,200 7.2792 -1.02%
2021-07-21 0 7.365 7.360 7.365 7.335 7.375 800 5,880 7.3500 7.365 7.360 7.365 7.335 7.375 800 7.3500 0.27%
2021-07-20 0 7.345 7.310 - 7.295 7.345 6,700 49,015 7.3157 7.345 7.310 - 7.295 7.345 6,700 7.3157 1.17%
2021-07-19 0 7.260 7.255 7.260 7.285 7.285 1,600 11,635 7.2719 7.260 7.255 7.260 7.285 7.285 1,600 7.2719 1.26%
2021-07-16 0 7.170 - 7.170 7.180 7.200 1,100 7,900 7.1818 7.170 - 7.170 7.180 7.200 1,100 7.1818 -0.14%
2021-07-15 0 7.180 - 7.240 7.180 7.180 100 718 7.1800 7.180 - 7.240 7.180 7.180 100 7.1800 -0.55%
2021-07-14 0 7.220 - 7.250 7.220 7.275 1,800 13,020 7.2333 7.220 - 7.250 7.220 7.275 1,800 7.2333 0.14%
2021-07-13 0 7.210 - - 7.180 7.260 11,000 79,086 7.1896 7.210 - - 7.180 7.260 11,000 7.1896 -1.37%
2021-07-12 0 7.310 7.220 - - - 0 0 - 7.310 7.220 - - - 0 - -0.68%
2021-07-09 0 7.360 - - 7.375 7.390 7,800 57,540 7.3769 7.360 - - 7.375 7.390 7,800 7.3769 0.68%
2021-07-08 0 7.310 7.310 - 7.310 7.310 100 731 7.3100 7.310 7.310 - 7.310 7.310 100 7.3100 0.83%
2021-07-07 0 7.250 - - - - 0 0 - 7.250 - - - - 0 - 0.00%
2021-07-06 0 7.250 - - - - 0 0 - 7.250 - - - - 0 - 0.00%
2021-07-05 0 7.250 - - 7.250 7.250 1,300 9,425 7.2500 7.250 - - 7.250 7.250 1,300 7.2500 -0.96%
2021-07-02 0 7.320 - - - - 0 0 - 7.320 - - - - 0 - 0.00%
2021-06-30 0 7.320 - - - - 0 0 - 7.320 - - - - 0 - -1.08%
2021-06-29 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2021-06-28 0 7.400 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2021-06-25 0 7.400 7.350 7.400 - - 0 0 - 7.400 7.350 7.400 - - 0 - -0.54%
2021-06-24 0 7.440 - - 7.440 7.440 5,000 37,200 7.4400 7.440 - - 7.440 7.440 5,000 7.4400 -0.67%
2021-06-23 0 7.490 - - - - 0 0 - 7.490 - - - - 0 - -1.19%
2021-06-22 0 7.580 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2021-06-21 0 7.580 - - 7.595 7.595 2,800 21,266 7.5950 7.580 - - 7.595 7.595 2,800 7.5950 1.68%
2021-06-18 0 7.455 - - - - 0 0 - 7.455 - - - - 0 - 0.34%
2021-06-17 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 0.00%
2021-06-16 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 0.00%
2021-06-15 0 7.430 - - 7.430 7.430 5,000 37,150 7.4300 7.430 - - 7.430 7.430 5,000 7.4300 -0.13%
2021-06-11 0 7.440 - - 7.430 7.440 30,500 226,915 7.4398 7.440 - - 7.430 7.440 30,500 7.4398 -0.80%
2021-06-10 0 7.500 - - 7.520 7.520 400 3,008 7.5200 7.500 - - 7.520 7.520 400 7.5200 -0.92%
2021-06-09 0 7.570 - - 7.570 7.570 30,000 227,100 7.5700 7.570 - - 7.570 7.570 30,000 7.5700 0.66%
2021-06-08 0 7.520 - - - - 0 0 - 7.520 - - - - 0 - 0.40%
2021-06-07 0 7.490 7.480 - 7.490 7.640 900 6,771 7.5233 7.490 7.480 - 7.490 7.640 900 7.5233 -0.13%
2021-06-04 0 7.500 7.455 7.550 - - 0 0 - 7.500 7.455 7.550 - - 0 - 0.27%
2021-06-03 0 7.480 7.455 7.550 7.455 7.455 30,000 223,650 7.4550 7.480 7.455 7.550 7.455 7.455 30,000 7.4550 -0.60%
2021-06-02 0 7.525 - 7.550 7.525 7.525 5,000 37,625 7.5250 7.525 - 7.550 7.525 7.525 5,000 7.5250 0.74%
2021-06-01 0 7.470 7.350 7.670 7.470 7.520 12,200 91,224 7.4774 7.470 7.350 7.670 7.470 7.520 12,200 7.4774 -0.80%
2021-05-31 0 7.530 7.500 - 7.550 7.550 60,000 453,000 7.5500 7.530 7.500 - 7.550 7.550 60,000 7.5500 -0.92%
2021-05-28 0 7.600 - - 7.610 7.660 1,027,600 7,835,333 7.6249 7.600 - - 7.610 7.660 1,027,600 7.6249

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top