Fubon FTSE Taiwan Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07232  2021-05-28  2025-06-09  2025-07-14
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
2025-07-11 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2025-06-09 0 11.45 - - 11.45 11.45 5,000 57,250 11.450 0.128 - - 0.128 0.128 445,551 0.1285 1.51%
2025-06-06 0 11.28 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2025-06-05 0 11.28 - - 11.28 11.31 26,600 300,835 11.310 0.127 - - 0.127 0.127 2,370,330 0.1269 0.36%
2025-06-04 0 11.24 - - - - 0 0 - 0.126 - - - - 0 - 3.79%
2025-06-03 0 10.83 - - - - 0 0 - 0.122 - - - - 0 - 1.88%
2025-06-02 0 10.63 - - 10.61 10.61 2,500 26,525 10.610 0.119 - - 0.119 0.119 222,775 0.1191 -1.39%
2025-05-30 0 10.78 - - 10.78 10.81 20,100 217,278 10.810 0.121 - - 0.121 0.121 1,791,114 0.1213 -2.27%
2025-05-29 0 11.03 - - 10.95 10.95 1,000 10,950 10.950 0.124 - - 0.123 0.123 89,110 0.1229 -0.18%
2025-05-28 0 11.05 - - - - 0 0 - 0.124 - - - - 0 - -0.72%
2025-05-27 0 11.13 - - - - 0 0 - 0.125 - - - - 0 - -1.24%
2025-05-26 0 11.27 - - - - 0 0 - 0.126 - - - - 0 - -0.18%
2025-05-23 0 11.29 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2025-05-22 0 11.29 - - 11.28 11.28 5,000 56,400 11.280 0.127 - - 0.127 0.127 445,551 0.1266 -1.66%
2025-05-21 0 11.48 11.29 - 11.44 11.44 500 5,720 11.440 0.129 0.127 - 0.128 0.128 44,555 0.1284 1.68%
2025-05-20 0 11.29 - - 11.29 11.29 300 3,387 11.290 0.127 - - 0.127 0.127 26,733 0.1267 0.53%
2025-05-19 0 11.23 - 11.30 11.23 11.33 1,200 13,486 11.238 0.126 - 0.127 0.126 0.127 106,932 0.1261 -2.77%
2025-05-16 0 11.55 11.43 - 11.47 11.55 3,500 40,329 11.523 0.130 0.128 - 0.129 0.130 311,885 0.1293 1.05%
2025-05-15 0 11.43 - - 11.48 11.48 200 2,296 11.480 0.128 - - 0.129 0.129 17,822 0.1288 -0.70%
2025-05-14 0 11.51 - - 11.51 11.51 2,000 23,020 11.510 0.129 - - 0.129 0.129 178,220 0.1292 3.79%
2025-05-13 0 11.09 11.07 11.15 11.07 11.11 3,900 43,209 11.079 0.124 0.124 0.125 0.124 0.125 347,530 0.1243 1.46%
2025-05-12 0 10.93 - - - - 0 0 - 0.123 - - - - 0 - 3.90%
2025-05-09 0 10.52 - - 10.39 10.54 4,200 43,837 10.437 0.118 - - 0.117 0.118 374,263 0.1171 1.84%
2025-05-08 0 10.33 - - 10.32 10.35 20,500 211,573 10.321 0.116 - - 0.116 0.116 1,826,758 0.1158 2.08%
2025-05-07 0 10.12 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2025-05-06 0 10.12 - - - - 0 0 - 0.114 - - - - 0 - -2.41%
2025-05-02 0 10.37 - - 10.27 10.27 4,000 41,080 10.270 0.116 - - 0.115 0.115 356,441 0.1153 3.70%
2025-04-30 0 10.00 - - 10.00 10.00 4,400 44,000 10.000 0.112 - - 0.112 0.112 392,085 0.1122 0.25%
2025-04-29 0 9.975 - - 9.970 9.970 1,000 9,970 9.9700 0.112 - - 0.112 0.112 89,110 0.1119 0.25%
2025-04-28 0 9.950 - - 9.960 9.975 7,400 73,809 9.9742 0.112 - - 0.112 0.112 659,415 0.1119 1.38%
2025-04-25 0 9.815 9.775 - - - 0 0 - 0.110 0.110 - - - 0 - 4.53%
2025-04-24 0 9.390 - - 9.420 9.535 7,300 69,341 9.4988 0.105 - - 0.106 0.107 650,504 0.1066 -1.37%
2025-04-23 0 9.520 - - 9.385 9.490 5,900 55,466 9.4010 0.107 - - 0.105 0.106 525,750 0.1055 6.85%
2025-04-22 0 8.910 - 9.090 8.835 9.040 20,400 180,808 8.8631 0.100 - 0.102 0.099 0.101 1,817,847 0.0995 -5.01%
2025-04-17 0 9.380 - - 9.050 9.320 510,800 4,696,205 9.1938 0.105 - - 0.102 0.105 45,517,457 0.1032 2.40%
2025-04-16 0 9.160 - 9.265 9.195 9.200 5,000 45,980 9.1960 0.103 - 0.104 0.103 0.103 445,551 0.1032 -5.08%
2025-04-15 0 9.650 - - 9.570 9.655 269,800 2,596,344 9.6232 0.108 - - 0.107 0.108 24,041,914 0.1080 1.79%
2025-04-14 0 9.480 - 9.570 9.480 9.630 9,100 86,643 9.5212 0.106 - 0.107 0.106 0.108 810,902 0.1068 1.72%
2025-04-11 0 9.320 - - 8.895 9.400 44,500 415,037 9.3267 0.105 - - 0.100 0.105 3,965,401 0.1047 -0.85%
2025-04-10 0 9.400 9.400 9.480 9.250 9.400 28,300 262,571 9.2781 0.105 0.105 0.106 0.104 0.105 2,521,817 0.1041 23.68%
2025-04-09 0 7.600 7.400 - 7.170 8.235 46,200 350,488 7.5863 0.085 0.083 - 0.080 0.092 4,116,888 0.0851 -7.71%
2025-04-08 0 8.235 - - 8.015 8.600 23,000 191,624 8.3315 0.092 - - 0.090 0.097 2,049,533 0.0935 -2.60%
2025-04-07 0 8.455 - 9.245 8.455 11.15 6,000 55,228 9.2047 0.095 - 0.104 0.095 0.125 534,661 0.1033 -24.17%
2025-04-03 0 11.15 - - - - 0 0 - 0.125 - - - - 0 - -3.30%
2025-04-02 0 11.53 - - 11.42 11.42 5,000 57,100 11.420 0.129 - - 0.128 0.128 445,551 0.1282 1.41%
2025-04-01 0 11.37 - - - - 0 0 - 0.128 - - - - 0 - 2.16%
2025-03-31 0 11.13 11.09 - 11.23 11.23 5,000 56,150 11.230 0.125 0.124 - 0.126 0.126 445,551 0.1260 -6.08%
2025-03-28 0 11.85 - - 12.08 12.08 5,000 60,400 12.080 0.133 - - 0.136 0.136 445,551 0.1356 -3.42%
2025-03-27 0 12.27 - - - - 0 0 - 0.138 - - - - 0 - -2.70%
2025-03-26 0 12.61 - - - - 0 0 - 0.142 - - - - 0 - 0.08%
2025-03-25 0 12.60 10.67 - - - 0 0 - 0.141 0.120 - - - 0 - 0.48%
2025-03-24 0 12.54 10.67 - - - 0 0 - 0.141 0.120 - - - 0 - 0.00%
2025-03-21 0 12.54 - - - - 0 0 - 0.141 - - - - 0 - -0.95%
2025-03-20 0 12.66 10.67 - - - 0 0 - 0.142 0.120 - - - 0 - 2.01%
2025-03-19 0 12.41 - - 12.54 12.54 5,000 62,700 12.540 0.139 - - 0.141 0.141 445,551 0.1407 -2.67%
2025-03-18 0 12.75 10.67 - 12.75 12.75 500 6,375 12.750 0.143 0.120 - 0.143 0.143 44,555 0.1431 2.57%
2025-03-17 0 12.43 10.67 - - - 0 0 - 0.139 0.120 - - - 0 - 1.39%
2025-03-14 0 12.26 10.67 - - - 0 0 - 0.138 0.120 - - - 0 - 0.00%
2025-03-13 0 12.26 10.67 - - - 0 0 - 0.138 0.120 - - - 0 - -1.37%
2025-03-12 0 12.43 10.67 - - - 0 0 - 0.139 0.120 - - - 0 - 0.57%
2025-03-11 0 12.36 - - - - 0 0 - 0.139 - - - - 0 - -3.06%
2025-03-10 0 12.75 - - - - 0 0 - 0.143 - - - - 0 - -0.93%
2025-03-07 0 12.87 - - - - 0 0 - 0.144 - - - - 0 - -1.83%
2025-03-06 0 13.11 - - - - 0 0 - 0.147 - - - - 0 - -0.23%
2025-03-05 0 13.14 - - 13.10 13.10 1,000 13,100 13.100 0.147 - - 0.147 0.147 89,110 0.1470 2.50%
2025-03-04 0 12.82 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2025-03-03 0 12.82 - - - - 0 0 - 0.144 - - - - 0 - 1.58%
2025-02-28 0 12.62 - - 12.61 12.61 3,300 41,613 12.610 0.142 - - 0.142 0.142 294,063 0.1415 -6.59%
2025-02-27 0 13.51 - - - - 0 0 - 0.152 - - - - 0 - -1.82%
2025-02-26 0 13.76 13.70 - - - 0 0 - 0.154 0.154 - - - 0 - 1.70%
2025-02-25 0 13.53 - - - - 0 0 - 0.152 - - - - 0 - -2.59%
2025-02-24 0 13.89 - - - - 0 0 - 0.156 - - - - 0 - -0.79%
2025-02-21 0 14.00 - - 14.00 14.00 9,100 127,400 14.000 0.157 - - 0.157 0.157 810,902 0.1571 1.67%
2025-02-20 0 13.77 - - 13.77 13.77 200 2,754 13.770 0.155 - - 0.155 0.155 17,822 0.1545 -1.15%
2025-02-19 0 13.93 13.77 - - - 0 0 - 0.156 0.155 - - - 0 - 0.00%
2025-02-18 0 13.93 13.77 - - - 0 0 - 0.156 0.155 - - - 0 - 0.80%
2025-02-17 0 13.82 13.77 - - - 0 0 - 0.155 0.155 - - - 0 - 3.13%
2025-02-14 0 13.40 - - 13.40 13.40 200 2,680 13.400 0.150 - - 0.150 0.150 17,822 0.1504 -1.54%
2025-02-13 0 13.61 - - - - 0 0 - 0.153 - - - - 0 - 0.96%
2025-02-12 0 13.48 - - 13.44 13.44 200 2,688 13.440 0.151 - - 0.151 0.151 17,822 0.1508 0.75%
2025-02-11 0 13.38 - - - - 0 0 - 0.150 - - - - 0 - 0.15%
2025-02-10 0 13.36 - - - - 0 0 - 0.150 - - - - 0 - -1.33%
2025-02-07 0 13.54 - - - - 0 0 - 0.152 - - - - 0 - 1.73%
2025-02-06 0 13.31 - - - - 0 0 - 0.149 - - - - 0 - 0.15%
2025-02-05 0 13.29 - - 13.41 13.41 100 1,341 13.410 0.149 - - 0.150 0.150 8,911 0.1505 3.34%
2025-02-04 0 12.86 - - - - 0 0 - 0.144 - - - - 0 - 0.08%
2025-02-03 0 12.85 - - - - 0 0 - 0.144 - - - - 0 - -1.31%
2025-01-28 0 13.02 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2025-01-27 0 13.02 - - 13.09 13.09 1,800 23,562 13.090 0.146 - - 0.147 0.147 160,398 0.1469 -6.40%
2025-01-24 0 13.91 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2025-01-23 0 13.91 - - - - 0 0 - 0.156 - - - - 0 - 1.02%
2025-01-22 0 13.77 - - - - 0 0 - 0.155 - - - - 0 - 1.85%
2025-01-21 0 13.52 - - - - 0 0 - 0.152 - - - - 0 - 0.15%
2025-01-20 0 13.50 - - - - 0 0 - 0.151 - - - - 0 - 0.30%
2025-01-17 0 13.46 - - - - 0 0 - 0.151 - - - - 0 - -0.88%
2025-01-16 0 13.58 - - 13.28 13.28 1,000 13,280 13.280 0.152 - - 0.149 0.149 89,110 0.1490 6.09%
2025-01-15 0 12.80 - - - - 0 0 - 0.144 - - - - 0 - -1.16%
2025-01-14 0 12.95 - - - - 0 0 - 0.145 - - - - 0 - 1.89%
2025-01-13 0 12.71 - - 12.71 12.80 1,100 14,071 12.792 0.143 - - 0.143 0.144 98,021 0.1436 -5.01%
2025-01-10 0 13.38 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-09 0 13.38 - - - - 0 0 - 0.150 - - - - 0 - -3.60%
2025-01-08 0 13.88 - - - - 0 0 - 0.156 - - - - 0 - -2.39%
2025-01-07 0 14.22 - - 14.16 14.16 100 1,416 14.160 0.160 - - 0.159 0.159 8,911 0.1589 1.50%
2025-01-06 0 14.01 13.97 - - - 0 0 - 0.157 0.157 - - - 0 - 5.10%
2025-01-03 0 13.33 - - - - 0 0 - 0.150 - - - - 0 - 0.91%
2025-01-02 0 13.21 - - - - 0 0 - 0.148 - - - - 0 - -1.34%
2024-12-31 0 13.39 13.29 13.39 - - 0 0 - 0.150 0.149 0.150 - - 0 - -1.18%
2024-12-30 0 13.55 - - - - 0 0 - 0.152 - - - - 0 - -1.31%
2024-12-27 0 13.73 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2024-12-24 0 13.73 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2024-12-23 0 13.73 - - 13.72 13.78 6,000 82,332 13.722 0.154 - - 0.154 0.155 534,661 0.1540 4.17%
2024-12-20 0 13.18 - - - - 0 0 - 0.148 - - - - 0 - -1.93%
2024-12-19 0 13.44 - - - - 0 0 - 0.151 - - - - 0 - -2.61%
2024-12-18 0 13.80 - - - - 0 0 - 0.155 - - - - 0 - 1.62%
2024-12-17 0 13.58 - - 13.70 13.70 100 1,370 13.700 0.152 - - 0.154 0.154 8,911 0.1537 0.59%
2024-12-16 0 13.50 - - 13.53 13.53 7,300 98,769 13.530 0.151 - - 0.152 0.152 650,504 0.1518 -0.52%
2024-12-13 0 13.57 - - - - 0 0 - 0.152 - - - - 0 - -1.24%
2024-12-12 0 13.74 - - 13.74 13.74 2,700 37,098 13.740 0.154 - - 0.154 0.154 240,597 0.1542 2.16%
2024-12-11 0 13.45 - - - - 0 0 - 0.151 - - - - 0 - -1.32%
2024-12-10 0 13.63 - - 13.65 13.80 2,800 38,235 13.655 0.153 - - 0.153 0.155 249,508 0.1532 -2.01%
2024-12-09 0 13.91 13.80 - - - 0 0 - 0.156 0.155 - - - 0 - 1.02%
2024-12-06 0 13.77 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-12-05 0 13.77 - - - - 0 0 - 0.155 - - - - 0 - 0.07%
2024-12-04 0 13.76 - - - - 0 0 - 0.154 - - - - 0 - 1.03%
2024-12-03 0 13.62 - - 13.58 13.58 1,000 13,580 13.580 0.153 - - 0.152 0.152 89,110 0.1524 1.87%
2024-12-02 0 13.37 - - - - 0 0 - 0.150 - - - - 0 - 5.11%
2024-11-29 0 12.72 - - - - 0 0 - 0.143 - - - - 0 - -0.55%
2024-11-28 0 12.79 - - - - 0 0 - 0.144 - - - - 0 - -1.99%
2024-11-27 0 13.05 - - 12.96 12.96 3,300 42,768 12.960 0.146 - - 0.145 0.145 294,063 0.1454 -1.06%
2024-11-26 0 13.19 - - 13.22 13.31 21,000 279,420 13.306 0.148 - - 0.148 0.149 1,871,313 0.1493 -3.30%
2024-11-25 0 13.64 - 13.86 13.67 13.71 16,300 222,853 13.672 0.153 - 0.156 0.153 0.154 1,452,495 0.1534 -0.51%
2024-11-22 0 13.71 - 13.71 13.71 13.71 3,300 45,243 13.710 0.154 - 0.154 0.154 0.154 294,063 0.1539 4.18%
2024-11-21 0 13.16 - - - - 0 0 - 0.148 - - - - 0 - -1.79%
2024-11-20 0 13.40 - - - - 0 0 - 0.150 - - - - 0 - -0.74%
2024-11-19 0 13.50 - - 13.22 13.50 21,700 289,310 13.332 0.151 - - 0.148 0.151 1,933,690 0.1496 2.97%
2024-11-18 0 13.11 - - 13.20 13.20 30,000 396,000 13.200 0.147 - - 0.148 0.148 2,673,304 0.1481 -2.09%
2024-11-15 0 13.39 - - 13.41 13.41 10,000 134,100 13.410 0.150 - - 0.150 0.150 891,101 0.1505 0.30%
2024-11-14 0 13.35 - - - - 0 0 - 0.150 - - - - 0 - -1.48%
2024-11-13 0 13.55 - - 13.49 13.63 57,600 783,784 13.607 0.152 - - 0.151 0.153 5,132,744 0.1527 1.65%
2024-11-12 0 13.33 - - 13.30 13.82 10,600 146,230 13.795 0.150 - - 0.149 0.155 944,567 0.1548 -5.06%
2024-11-11 0 14.04 - 16.28 14.04 14.04 20,000 280,800 14.040 0.158 - 0.183 0.158 0.158 1,782,203 0.1576 -2.90%
2024-11-08 0 14.46 14.40 16.28 14.40 14.44 24,700 356,268 14.424 0.162 0.162 0.183 0.162 0.162 2,201,020 0.1619 1.47%
2024-11-07 0 14.25 - - 14.12 14.25 10,200 144,050 14.123 0.160 - - 0.158 0.160 908,923 0.1585 1.50%
2024-11-06 0 14.04 - - - - 0 0 - 0.158 - - - - 0 - 1.96%
2024-11-05 0 13.77 - - 13.68 13.80 22,100 303,780 13.746 0.155 - - 0.154 0.155 1,969,334 0.1543 1.10%
2024-11-04 0 13.62 - - - - 0 0 - 0.153 - - - - 0 - 2.10%
2024-11-01 0 13.34 - - 13.06 13.06 100 1,306 13.060 0.150 - - 0.147 0.147 8,911 0.1466 0.83%
2024-10-31 0 13.23 - 13.24 - - 0 0 - 0.148 - 0.149 - - 0 - -3.22%
2024-10-30 0 13.67 - - 13.77 13.77 100 1,377 13.770 0.153 - - 0.155 0.155 8,911 0.1545 0.00%
2024-10-29 0 13.67 - - 13.51 13.67 14,500 197,510 13.621 0.153 - - 0.152 0.153 1,292,097 0.1529 -3.19%
2024-10-28 0 14.12 - 16.28 14.16 14.16 10,000 141,600 14.160 0.158 - 0.183 0.159 0.159 891,101 0.1589 -0.84%
2024-10-25 0 14.24 - - 14.03 14.04 1,000 14,035 14.035 0.160 - - 0.157 0.158 89,110 0.1575 1.93%
2024-10-24 0 13.97 - - 13.90 14.04 500 6,971 13.942 0.157 - - 0.156 0.158 44,555 0.1565 -1.13%
2024-10-23 0 14.13 - 16.28 14.13 14.23 60,400 859,452 14.229 0.159 - 0.183 0.159 0.160 5,382,252 0.1597 -1.40%
2024-10-22 0 14.33 - 16.28 14.31 14.31 7,100 101,601 14.310 0.161 - 0.183 0.161 0.161 632,682 0.1606 0.56%
2024-10-21 0 14.25 - 16.28 14.33 14.36 10,200 146,172 14.331 0.160 - 0.183 0.161 0.161 908,923 0.1608 -1.52%
2024-10-18 0 14.47 - 16.28 14.47 14.47 100 1,447 14.470 0.162 - 0.183 0.162 0.162 8,911 0.1624 1.90%
2024-10-17 0 14.20 - - 13.98 13.98 500 6,990 13.980 0.159 - - 0.157 0.157 44,555 0.1569 2.38%
2024-10-16 0 13.87 - - 13.90 13.91 20,900 290,519 13.900 0.156 - - 0.156 0.156 1,862,402 0.1560 -1.84%
2024-10-15 0 14.13 - - 14.20 14.23 400 5,683 14.208 0.159 - - 0.159 0.160 35,644 0.1594 1.80%
2024-10-14 0 13.88 13.88 - 13.86 13.86 200 2,772 13.860 0.156 0.156 - 0.156 0.156 17,822 0.1555 2.97%
2024-10-10 0 13.48 - - 13.48 13.48 200 2,696 13.480 0.151 - - 0.151 0.151 17,822 0.1513 0.60%
2024-10-09 0 13.40 - - 13.40 13.60 16,000 215,000 13.438 0.150 - - 0.150 0.153 1,425,762 0.1508 0.90%
2024-10-08 0 13.28 - - 13.18 13.18 1,000 13,180 13.180 0.149 - - 0.148 0.148 89,110 0.1479 -0.75%
2024-10-07 0 13.38 13.30 - - - 0 0 - 0.150 0.149 - - - 0 - 2.61%
2024-10-04 0 13.04 - - 13.09 13.09 1,200 15,708 13.090 0.146 - - 0.147 0.147 106,932 0.1469 2.35%
2024-10-03 0 12.74 - 12.79 - - 0 0 - 0.143 - 0.144 - - 0 - -0.39%
2024-10-02 0 12.79 - - 12.79 12.79 100 1,279 12.790 0.144 - - 0.144 0.144 8,911 0.1435 -1.92%
2024-09-30 0 13.04 12.96 - 13.23 13.25 50,700 671,465 13.244 0.146 0.145 - 0.148 0.149 4,517,884 0.1486 -3.48%
2024-09-27 0 13.51 13.25 - 13.66 13.81 10,400 142,124 13.666 0.152 0.149 - 0.153 0.155 926,745 0.1534 -2.17%
2024-09-26 0 13.81 13.25 - 13.62 13.74 2,000 27,468 13.734 0.155 0.149 - 0.153 0.154 178,220 0.1541 1.99%
2024-09-25 0 13.54 13.25 - 13.54 13.54 500 6,770 13.540 0.152 0.149 - 0.152 0.152 44,555 0.1519 2.89%
2024-09-24 0 13.16 - - 13.13 13.13 4,900 64,337 13.130 0.148 - - 0.147 0.147 436,640 0.1473 2.25%
2024-09-23 0 12.87 12.80 - 12.88 12.88 4,800 61,824 12.880 0.144 0.144 - 0.145 0.145 427,729 0.1445 0.31%
2024-09-20 0 12.83 - - - - 0 0 - 0.144 - - - - 0 - 1.34%
2024-09-19 0 12.66 - - 12.64 12.64 300 3,792 12.640 0.142 - - 0.142 0.142 26,733 0.1418 1.69%
2024-09-17 0 12.45 - 13.71 - - 0 0 - 0.140 - 0.154 - - 0 - -0.08%
2024-09-16 0 12.46 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-09-13 0 12.46 - - 12.37 12.47 12,000 149,202 12.434 0.140 - - 0.139 0.140 1,069,322 0.1395 0.56%
2024-09-12 0 12.39 10.10 13.50 12.33 12.33 10,000 123,300 12.330 0.139 0.113 0.151 0.138 0.138 891,101 0.1384 4.38%
2024-09-11 0 11.87 - - 11.77 11.77 20,000 235,400 11.770 0.133 - - 0.132 0.132 1,782,203 0.1321 0.08%
2024-09-10 0 11.86 - - 11.86 11.86 20,000 237,200 11.860 0.133 - - 0.133 0.133 1,782,203 0.1331 -0.08%
2024-09-09 0 11.87 - - 11.66 11.66 4,400 51,304 11.660 0.133 - - 0.131 0.131 392,085 0.1308 -1.66%
2024-09-05 0 12.07 10.10 - 12.01 12.17 10,100 121,326 12.012 0.135 0.113 - 0.135 0.137 900,012 0.1348 2.12%
2024-09-04 0 11.82 11.80 - 11.78 12.11 72,800 879,792 12.085 0.133 0.132 - 0.132 0.136 6,487,218 0.1356 -9.29%
2024-09-03 0 13.03 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2024-09-02 0 13.03 - - - - 0 0 - 0.146 - - - - 0 - -1.51%
2024-08-30 0 13.23 - - - - 0 0 - 0.148 - - - - 0 - 0.76%
2024-08-29 0 13.13 - - 12.87 13.13 40,800 530,296 12.997 0.147 - - 0.144 0.147 3,635,693 0.1459 -1.65%
2024-08-28 0 13.35 - - 13.10 13.22 11,300 149,266 13.209 0.150 - - 0.147 0.148 1,006,945 0.1482 1.68%
2024-08-27 0 13.13 - - 12.97 12.97 10,000 129,700 12.970 0.147 - - 0.146 0.146 891,101 0.1456 -1.13%
2024-08-26 0 13.28 - - 13.39 13.39 300 4,017 13.390 0.149 - - 0.150 0.150 26,733 0.1503 1.76%
2024-08-23 0 13.05 - - 13.05 13.05 100 1,305 13.050 0.146 - - 0.146 0.146 8,911 0.1464 0.00%
2024-08-22 0 13.05 - - 13.01 13.01 10,000 130,100 13.010 0.146 - - 0.146 0.146 891,101 0.1460 0.00%
2024-08-21 0 13.05 - - 13.09 13.11 15,500 203,095 13.103 0.146 - - 0.147 0.147 1,381,207 0.1470 -2.83%
2024-08-20 0 13.43 - - 13.43 13.43 200 2,686 13.430 0.151 - - 0.151 0.151 17,822 0.1507 1.90%
2024-08-19 0 13.18 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2024-08-16 0 13.18 - - 13.16 13.33 700 9,254 13.220 0.148 - - 0.148 0.150 62,377 0.1484 4.44%
2024-08-15 0 12.62 - 14.12 12.62 12.84 63,500 811,230 12.775 0.142 - 0.158 0.142 0.144 5,658,494 0.1434 -1.71%
2024-08-14 0 12.84 - - 12.78 12.96 90,800 1,171,294 12.900 0.144 - - 0.143 0.145 8,091,200 0.1448 2.15%
2024-08-13 0 12.57 - - - - 0 0 - 0.141 - - - - 0 - -0.55%
2024-08-12 0 12.64 12.60 12.64 12.40 12.68 13,100 163,308 12.466 0.142 0.141 0.142 0.139 0.142 1,167,343 0.1399 3.27%
2024-08-09 0 12.24 - 12.40 12.16 12.24 1,200 14,630 12.192 0.137 - 0.139 0.136 0.137 106,932 0.1368 8.13%
2024-08-08 0 11.32 - - 11.33 11.33 600 6,798 11.330 0.127 - - 0.127 0.127 53,466 0.1271 -4.39%
2024-08-07 0 11.84 - 12.14 11.72 12.12 12,000 141,098 11.758 0.133 - 0.136 0.132 0.136 1,069,322 0.1320 6.47%
2024-08-06 0 11.12 11.12 11.39 10.73 11.39 47,100 522,679 11.097 0.125 0.125 0.128 0.120 0.128 4,197,087 0.1245 7.23%
2024-08-05 0 10.37 - 10.70 10.13 10.89 17,300 183,868 10.628 0.116 - 0.120 0.114 0.122 1,541,605 0.1193 -16.37%
2024-08-02 0 12.40 - - 12.40 12.90 13,400 172,514 12.874 0.139 - - 0.139 0.145 1,194,076 0.1445 -10.01%
2024-08-01 0 13.78 - - 13.74 13.92 33,600 464,280 13.818 0.155 - - 0.154 0.156 2,994,101 0.1551 1.47%
2024-07-31 0 13.58 - - 13.58 13.58 100 1,358 13.580 0.152 - - 0.152 0.152 8,911 0.1524 1.42%
2024-07-30 0 13.39 12.90 - 12.83 13.15 1,700 22,131 13.018 0.150 0.145 - 0.144 0.148 151,487 0.1461 -0.07%
2024-07-29 0 13.40 13.15 - 13.36 13.64 5,700 76,715 13.459 0.150 0.148 - 0.150 0.153 507,928 0.1510 0.22%
2024-07-26 0 13.37 13.15 - 13.15 13.31 3,800 50,038 13.168 0.150 0.148 - 0.148 0.149 338,619 0.1478 2.22%
2024-07-25 0 13.08 - - 13.08 13.26 2,900 38,076 13.130 0.147 - - 0.147 0.149 258,419 0.1473 -5.56%
2024-07-24 0 13.85 - - 13.85 13.85 100 1,385 13.850 0.155 - - 0.155 0.155 8,911 0.1554 -1.49%
2024-07-23 0 14.06 - - 14.06 14.17 1,400 19,755 14.111 0.158 - - 0.158 0.159 124,754 0.1584 2.93%
2024-07-22 0 13.66 13.40 - - - 0 0 - 0.153 0.150 - - - 0 - -3.12%
2024-07-19 0 14.10 14.10 - 14.27 14.27 100 1,427 14.270 0.158 0.158 - 0.160 0.160 8,911 0.1601 -5.11%
2024-07-18 0 14.86 - - 14.75 15.03 1,800 26,626 14.792 0.167 - - 0.166 0.169 160,398 0.1660 -1.98%
2024-07-17 0 15.16 - - 15.16 15.45 1,100 16,792 15.265 0.170 - - 0.170 0.173 98,021 0.1713 -1.88%
2024-07-16 0 15.45 15.41 - 15.45 15.72 1,200 18,702 15.585 0.173 0.173 - 0.173 0.176 106,932 0.1749 -0.58%
2024-07-15 0 15.54 - - 15.54 15.59 1,800 27,997 15.554 0.174 - - 0.174 0.175 160,398 0.1745 0.26%
2024-07-12 0 15.50 - - 15.50 15.58 1,600 24,848 15.530 0.174 - - 0.174 0.175 142,576 0.1743 -4.32%
2024-07-11 0 16.20 16.20 - 16.21 16.23 2,100 34,079 16.228 0.182 0.182 - 0.182 0.182 187,131 0.1821 3.32%
2024-07-10 0 15.68 - - 15.53 15.53 300 4,659 15.530 0.176 - - 0.174 0.174 26,733 0.1743 0.06%
2024-07-09 0 15.67 - - 15.67 15.67 1,300 20,371 15.670 0.176 - - 0.176 0.176 115,843 0.1758 0.06%
2024-07-08 0 15.66 - - 15.63 15.66 3,500 54,717 15.633 0.176 - - 0.175 0.176 311,885 0.1754 2.96%
2024-07-05 0 15.21 - - - - 0 0 - 0.171 - - - - 0 - -0.13%
2024-07-04 0 15.23 15.23 - - - 0 0 - 0.171 0.171 - - - 0 - 2.91%
2024-07-03 0 14.80 - - 14.80 14.80 100 1,480 14.800 0.166 - - 0.166 0.166 8,911 0.1661 3.14%
2024-07-02 0 14.35 - - - - 0 0 - 0.161 - - - - 0 - -1.03%
2024-06-28 0 14.50 - - 14.50 14.50 400 5,800 14.500 0.163 - - 0.163 0.163 35,644 0.1627 1.40%
2024-06-27 0 14.30 - - 14.28 14.28 600 8,568 14.280 0.160 - - 0.160 0.160 53,466 0.1603 -1.38%
2024-06-26 0 14.50 - - 14.50 14.65 1,300 18,979 14.599 0.163 - - 0.163 0.164 115,843 0.1638 1.61%
2024-06-25 0 14.27 - - 14.32 14.38 700 10,048 14.354 0.160 - - 0.161 0.161 62,377 0.1611 -1.25%
2024-06-24 0 14.45 - - 14.43 14.43 10,000 144,300 14.430 0.162 - - 0.162 0.162 891,101 0.1619 -2.56%
2024-06-21 0 14.83 - - 14.85 15.20 7,800 116,288 14.909 0.166 - - 0.167 0.171 695,059 0.1673 -2.43%
2024-06-20 0 15.20 - - 14.97 15.20 3,800 56,932 14.982 0.171 - - 0.168 0.171 338,619 0.1681 1.54%
2024-06-19 0 14.97 - - 14.82 14.93 2,300 34,139 14.843 0.168 - - 0.166 0.168 204,953 0.1666 4.10%
2024-06-18 0 14.38 - - 14.38 14.38 100 1,438 14.380 0.161 - - 0.161 0.161 8,911 0.1614 2.93%
2024-06-17 0 13.97 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2024-06-14 0 13.97 - - - - 0 0 - 0.157 - - - - 0 - 1.01%
2024-06-13 0 13.83 - - - - 0 0 - 0.155 - - - - 0 - 3.06%
2024-06-12 0 13.42 - - 13.42 13.42 300 4,026 13.420 0.151 - - 0.151 0.151 26,733 0.1506 2.36%
2024-06-11 0 13.11 - - - - 0 0 - 0.147 - - - - 0 - -0.30%
2024-06-07 0 13.15 - - - - 0 0 - 0.148 - - - - 0 - 0.23%
2024-06-06 0 13.12 - - 13.11 13.12 500 6,556 13.112 0.147 - - 0.147 0.147 44,555 0.1471 3.31%
2024-06-05 0 12.70 12.45 - - - 0 0 - 0.143 0.140 - - - 0 - 1.20%
2024-06-04 0 12.55 - - - - 0 0 - 0.141 - - - - 0 - -2.71%
2024-06-03 0 12.90 - - - - 0 0 - 0.145 - - - - 0 - 2.38%
2024-05-31 0 12.60 - - 12.75 12.90 2,500 32,090 12.836 0.141 - - 0.143 0.145 222,775 0.1440 -1.64%
2024-05-30 0 12.81 - - 12.77 12.77 200 2,554 12.770 0.144 - - 0.143 0.143 17,822 0.1433 -2.73%
2024-05-29 0 13.17 - - - - 0 0 - 0.148 - - - - 0 - -2.37%
2024-05-28 0 13.49 - - 13.47 13.47 300 4,041 13.470 0.151 - - 0.151 0.151 26,733 0.1512 0.75%
2024-05-27 0 13.39 - - - - 0 0 - 0.150 - - - - 0 - 3.24%
2024-05-24 0 12.97 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2024-05-23 0 12.97 - - - - 0 0 - 0.146 - - - - 0 - 0.62%
2024-05-22 0 12.89 - - 12.82 12.91 700 9,010 12.871 0.145 - - 0.144 0.145 62,377 0.1444 2.79%
2024-05-21 0 12.54 - - 12.49 12.49 700 8,743 12.490 0.141 - - 0.140 0.140 62,377 0.1402 -1.65%
2024-05-20 0 12.75 - - 12.70 12.75 3,100 39,375 12.702 0.143 - - 0.143 0.143 276,241 0.1425 -0.16%
2024-05-17 0 12.77 - - - - 0 0 - 0.143 - - - - 0 - -0.08%
2024-05-16 0 12.78 12.41 - 12.91 12.97 1,200 15,504 12.920 0.143 0.139 - 0.145 0.146 106,932 0.1450 2.98%
2024-05-14 0 12.41 - - 12.36 12.36 400 4,944 12.360 0.139 - - 0.139 0.139 35,644 0.1387 1.64%
2024-05-13 0 12.21 - - - - 0 0 - 0.137 - - - - 0 - 0.16%
2024-05-10 0 12.19 - - - - 0 0 - 0.137 - - - - 0 - 2.01%
2024-05-09 0 11.95 - - 11.95 11.95 600 7,170 11.950 0.134 - - 0.134 0.134 53,466 0.1341 -0.67%
2024-05-08 0 12.03 - - - - 0 0 - 0.135 - - - - 0 - 0.75%
2024-05-07 0 11.94 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2024-05-06 0 11.94 - - 11.94 11.94 500 5,970 11.940 0.134 - - 0.134 0.134 44,555 0.1340 3.11%
2024-05-03 0 11.58 - - 11.61 11.81 200 2,342 11.710 0.130 - - 0.130 0.133 17,822 0.1314 0.70%
2024-05-02 0 11.50 - - - - 0 0 - 0.129 - - - - 0 - -1.29%
2024-04-30 0 11.65 - 11.84 - - 0 0 - 0.131 - 0.133 - - 0 - -1.60%
2024-04-29 0 11.84 - - 11.84 11.84 200 2,368 11.840 0.133 - - 0.133 0.133 17,822 0.1329 4.78%
2024-04-26 0 11.30 - - 11.30 11.32 1,500 16,970 11.313 0.127 - - 0.127 0.127 133,665 0.1270 1.99%
2024-04-25 0 11.08 - - - - 0 0 - 0.124 - - - - 0 - -2.46%
2024-04-24 0 11.36 - - 11.29 11.39 700 7,954 11.363 0.127 - - 0.127 0.128 62,377 0.1275 3.93%
2024-04-23 0 10.93 - - 10.93 10.98 600 6,563 10.938 0.123 - - 0.123 0.123 53,466 0.1228 2.34%
2024-04-22 0 10.68 - - - - 0 0 - 0.120 - - - - 0 - -0.19%
2024-04-19 0 10.70 - - 10.48 10.73 600 6,313 10.522 0.120 - - 0.118 0.120 53,466 0.1181 -6.22%
2024-04-18 0 11.41 - - - - 0 0 - 0.128 - - - - 0 - 1.51%
2024-04-17 0 11.24 - - - - 0 0 - 0.126 - - - - 0 - 1.44%
2024-04-16 0 11.08 - - 11.07 11.08 1,100 12,183 11.075 0.124 - - 0.124 0.124 98,021 0.1243 -6.10%
2024-04-15 0 11.80 - - 11.80 11.80 500 5,900 11.800 0.132 - - 0.132 0.132 44,555 0.1324 -2.72%
2024-04-12 0 12.13 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2024-04-11 0 12.13 - - 12.10 12.10 100 1,210 12.100 0.136 - - 0.136 0.136 8,911 0.1358 -2.18%
2024-04-10 0 12.40 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2024-04-09 0 12.40 - - 12.40 12.40 200 2,480 12.400 0.139 - - 0.139 0.139 17,822 0.1392 3.42%
2024-04-08 0 11.99 - - - - 0 0 - 0.135 - - - - 0 - 2.74%
2024-04-05 0 11.67 - 11.97 11.61 11.61 400 4,644 11.610 0.131 - 0.134 0.130 0.130 35,644 0.1303 -2.34%
2024-04-03 0 11.95 11.71 - 11.97 11.97 500 5,985 11.970 0.134 0.131 - 0.134 0.134 44,555 0.1343 -2.61%
2024-04-02 0 12.27 - - 12.27 12.27 100 1,227 12.270 0.138 - - 0.138 0.138 8,911 0.1377 4.07%
2024-03-28 0 11.79 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2024-03-27 0 11.79 - - - - 0 0 - 0.132 - - - - 0 - 0.51%
2024-03-26 0 11.73 - - 11.73 11.73 200 2,346 11.730 0.132 - - 0.132 0.132 17,822 0.1316 -1.01%
2024-03-25 0 11.85 - - 11.89 11.89 100 1,189 11.890 0.133 - - 0.133 0.133 8,911 0.1334 -0.50%
2024-03-22 0 11.91 - - - - 0 0 - 0.134 - - - - 0 - -0.25%
2024-03-21 0 11.94 - - - - 0 0 - 0.134 - - - - 0 - 3.74%
2024-03-20 0 11.51 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2024-03-19 0 11.51 - - 11.49 11.51 300 3,449 11.497 0.129 - - 0.129 0.129 26,733 0.1290 -0.35%
2024-03-18 0 11.55 - - 11.41 11.41 200 2,282 11.410 0.130 - - 0.128 0.128 17,822 0.1280 1.40%
2024-03-15 0 11.39 - - - - 0 0 - 0.128 - - - - 0 - -1.47%
2024-03-14 0 11.56 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2024-03-13 0 11.56 11.56 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2024-03-12 0 11.56 - - - - 0 0 - 0.130 - - - - 0 - 1.85%
2024-03-11 0 11.35 - - 11.35 11.35 100 1,135 11.350 0.127 - - 0.127 0.127 8,911 0.1274 -1.05%
2024-03-08 0 11.47 11.30 - 11.58 11.58 100 1,158 11.580 0.129 0.127 - 0.130 0.130 8,911 0.1300 2.59%
2024-03-07 0 11.18 - - - - 0 0 - 0.125 - - - - 0 - 0.99%
2024-03-06 0 11.07 11.07 - 10.87 10.87 100 1,087 10.870 0.124 0.124 - 0.122 0.122 8,911 0.1220 1.84%
2024-03-05 0 10.87 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2024-03-04 0 10.87 - - 10.82 10.87 200 2,169 10.845 0.122 - - 0.121 0.122 17,822 0.1217 3.92%
2024-03-01 0 10.46 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2024-02-29 0 10.46 - - - - 0 0 - 0.117 - - - - 0 - 0.38%
2024-02-28 0 10.42 - - - - 0 0 - 0.117 - - - - 0 - -0.57%
2024-02-27 0 10.48 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2024-02-26 0 10.48 - - 10.48 10.49 200 2,097 10.485 0.118 - - 0.118 0.118 17,822 0.1177 -0.10%
2024-02-23 0 10.49 - - 10.56 10.56 100 1,056 10.560 0.118 - - 0.119 0.119 8,911 0.1185 0.77%
2024-02-22 0 10.41 - - - - 0 0 - 0.117 - - - - 0 - 1.46%
2024-02-21 0 10.26 - - - - 0 0 - 0.115 - - - - 0 - -0.58%
2024-02-20 0 10.32 - - - - 0 0 - 0.116 - - - - 0 - 0.88%
2024-02-19 0 10.23 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-02-16 0 10.23 - - - - 0 0 - 0.115 - - - - 0 - -0.20%
2024-02-15 0 10.25 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-02-14 0 10.25 - - - - 0 0 - 0.115 - - - - 0 - -1.91%
2024-02-09 0 10.45 - - - - 0 0 - 0.117 - - - - 0 - 1.36%
2024-02-08 0 10.31 - - 10.31 10.31 200 2,062 10.310 0.116 - - 0.116 0.116 17,822 0.1157 3.62%
2024-02-07 0 9.950 - - 9.930 9.930 100 993 9.9300 0.112 - - 0.111 0.111 8,911 0.1114 -0.30%
2024-02-06 0 9.980 - - - - 0 0 - 0.112 - - - - 0 - 3.15%
2024-02-05 0 9.675 - - - - 0 0 - 0.109 - - - - 0 - 0.10%
2024-02-02 0 9.665 - - 9.665 9.665 5,000 48,325 9.6650 0.108 - - 0.108 0.108 445,551 0.1085 0.52%
2024-02-01 0 9.615 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2024-01-31 0 9.615 - - - - 0 0 - 0.108 - - - - 0 - -1.03%
2024-01-30 0 9.715 - - 9.730 9.730 100 973 9.7300 0.109 - - 0.109 0.109 8,911 0.1092 -0.46%
2024-01-29 0 9.760 - - - - 0 0 - 0.110 - - - - 0 - 1.09%
2024-01-26 0 9.655 - - - - 0 0 - 0.108 - - - - 0 - -0.31%
2024-01-25 0 9.685 - - - - 0 0 - 0.109 - - - - 0 - 0.78%
2024-01-24 0 9.610 - - 9.610 9.610 2,000 19,220 9.6100 0.108 - - 0.108 0.108 178,220 0.1078 0.37%
2024-01-23 0 9.575 - - - - 0 0 - 0.107 - - - - 0 - 1.11%
2024-01-22 0 9.470 - - 9.470 9.470 500 4,735 9.4700 0.106 - - 0.106 0.106 44,555 0.1063 0.80%
2024-01-19 0 9.395 - - 9.240 9.240 100 924 9.2400 0.105 - - 0.104 0.104 8,911 0.1037 4.85%
2024-01-18 0 8.960 - - - - 0 0 - 0.101 - - - - 0 - 1.01%
2024-01-17 0 8.870 - - - - 0 0 - 0.100 - - - - 0 - -1.93%
2024-01-16 0 9.045 - - - - 0 0 - 0.102 - - - - 0 - -3.11%
2024-01-15 0 9.335 - - 9.420 9.420 500 4,710 9.4200 0.105 - - 0.106 0.106 44,555 0.1057 1.19%
2024-01-12 0 9.225 - - - - 0 0 - 0.104 - - - - 0 - -0.59%
2024-01-11 0 9.280 - - 9.280 9.280 100 928 9.2800 0.104 - - 0.104 0.104 8,911 0.1041 0.00%
2024-01-10 0 9.280 9.215 9.305 - - 0 0 - 0.104 0.103 0.104 - - 0 - -0.27%
2024-01-09 0 9.305 - 9.305 9.305 9.305 100 930 9.3000 0.104 - 0.104 0.104 0.104 8,911 0.1044 0.00%
2024-01-08 0 9.305 - - - - 0 0 - 0.104 - - - - 0 - 0.05%
2024-01-05 0 9.300 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2024-01-04 0 9.300 - - 9.250 9.250 1,200 11,100 9.2500 0.104 - - 0.104 0.104 106,932 0.1038 -0.53%
2024-01-03 0 9.350 - - - - 0 0 - 0.105 - - - - 0 - -3.41%
2024-01-02 0 9.680 - - - - 0 0 - 0.109 - - - - 0 - -1.07%
2023-12-29 0 9.785 - - - - 0 0 - 0.110 - - - - 0 - -0.05%
2023-12-28 0 9.790 - - - - 0 0 - 0.110 - - - - 0 - -0.31%
2023-12-27 0 9.820 - - 9.740 9.825 1,100 10,799 9.8173 0.110 - - 0.109 0.110 98,021 0.1102 5.20%
2023-12-22 0 9.335 - 9.440 - - 0 0 - 0.105 - 0.106 - - 0 - 0.00%
2023-12-21 0 9.335 - - - - 0 0 - 0.105 - - - - 0 - -0.80%
2023-12-20 0 9.410 - - - - 0 0 - 0.106 - - - - 0 - 0.80%
2023-12-19 0 9.335 - - - - 0 0 - 0.105 - - - - 0 - -1.11%
2023-12-18 0 9.440 9.310 9.505 - - 0 0 - 0.106 0.104 0.107 - - 0 - -0.11%
2023-12-15 0 9.450 - - - - 0 0 - 0.106 - - - - 0 - 0.11%
2023-12-14 0 9.440 9.440 - 9.440 9.440 1,000 9,440 9.4400 0.106 0.106 - 0.106 0.106 89,110 0.1059 3.06%
2023-12-13 0 9.160 - - - - 0 0 - 0.103 - - - - 0 - 0.05%
2023-12-12 0 9.155 - - - - 0 0 - 0.103 - - - - 0 - 0.38%
2023-12-11 0 9.120 - - - - 0 0 - 0.102 - - - - 0 - 0.22%
2023-12-08 0 9.100 - - 9.100 9.100 100 910 9.1000 0.102 - - 0.102 0.102 8,911 0.1021 1.11%
2023-12-07 0 9.000 - - 9.000 9.000 1,200 10,800 9.0000 0.101 - - 0.101 0.101 106,932 0.1010 -0.28%
2023-12-06 0 9.025 9.000 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2023-12-05 0 9.025 9.000 - - - 0 0 - 0.101 0.101 - - - 0 - -0.93%
2023-12-04 0 9.110 - - - - 0 0 - 0.102 - - - - 0 - -0.16%
2023-12-01 0 9.125 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2023-11-30 0 9.125 - - - - 0 0 - 0.102 - - - - 0 - 0.55%
2023-11-29 0 9.075 - - - - 0 0 - 0.102 - - - - 0 - 0.22%
2023-11-28 0 9.055 - - - - 0 0 - 0.102 - - - - 0 - 0.95%
2023-11-27 0 8.970 - - - - 0 0 - 0.101 - - - - 0 - -0.99%
2023-11-24 0 9.060 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2023-11-23 0 9.060 - - - - 0 0 - 0.102 - - - - 0 - 0.61%
2023-11-22 0 9.005 - - - - 0 0 - 0.101 - - - - 0 - -1.32%
2023-11-21 0 9.125 9.125 - 9.090 9.090 600 5,454 9.0900 0.102 0.102 - 0.102 0.102 53,466 0.1020 2.47%
2023-11-20 0 8.905 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2023-11-17 0 8.905 - - - - 0 0 - 0.100 - - - - 0 - 0.06%
2023-11-16 0 8.900 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2023-11-15 0 8.900 - - - - 0 0 - 0.100 - - - - 0 - 2.30%
2023-11-14 0 8.700 - - - - 0 0 - 0.098 - - - - 0 - 0.93%
2023-11-13 0 8.620 - - - - 0 0 - 0.097 - - - - 0 - 1.06%
2023-11-10 0 8.530 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2023-11-09 0 8.530 - - 8.530 8.530 10,000 85,300 8.5300 0.096 - - 0.096 0.096 891,101 0.0957 1.01%
2023-11-08 0 8.445 - - - - 0 0 - 0.095 - - - - 0 - 0.42%
2023-11-07 0 8.410 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2023-11-06 0 8.410 - - - - 0 0 - 0.094 - - - - 0 - 2.13%
2023-11-03 0 8.235 - - - - 0 0 - 0.092 - - - - 0 - 1.86%
2023-11-02 0 8.085 - - - - 0 0 - 0.091 - - - - 0 - 3.79%
2023-11-01 0 7.790 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2023-10-31 0 7.790 - - - - 0 0 - 0.087 - - - - 0 - -1.39%
2023-10-30 0 7.900 7.900 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2023-10-27 0 7.900 - - 7.900 7.900 200 1,580 7.9000 0.089 - - 0.089 0.089 17,822 0.0887 1.22%
2023-10-26 0 7.805 - - - - 0 0 - 0.088 - - - - 0 - -2.62%
2023-10-25 0 8.015 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2023-10-24 0 8.015 - - - - 0 0 - 0.090 - - - - 0 - -2.14%
2023-10-20 0 8.190 - - - - 0 0 - 0.092 - - - - 0 - -0.67%
2023-10-19 0 8.245 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2023-10-18 0 8.245 8.245 8.315 8.245 8.245 10,000 82,450 8.2450 0.093 0.093 0.093 0.093 0.093 891,101 0.0925 -2.71%
2023-10-17 0 8.475 - - - - 0 0 - 0.095 - - - - 0 - -0.41%
2023-10-16 0 8.510 - - - - 0 0 - 0.095 - - - - 0 - -1.68%
2023-10-13 0 8.655 - - - - 0 0 - 0.097 - - - - 0 - -0.29%
2023-10-12 0 8.680 - - - - 0 0 - 0.097 - - - - 0 - 1.88%
2023-10-11 0 8.520 - - - - 0 0 - 0.096 - - - - 0 - 1.79%
2023-10-10 0 8.370 8.370 8.440 - - 0 0 - 0.094 0.094 0.095 - - 0 - 0.30%
2023-10-09 0 8.345 - - - - 0 0 - 0.094 - - - - 0 - 0.30%
2023-10-06 0 8.320 - - - - 0 0 - 0.093 - - - - 0 - 0.85%
2023-10-05 0 8.250 - - - - 0 0 - 0.093 - - - - 0 - 1.79%
2023-10-04 0 8.105 - - - - 0 0 - 0.091 - - - - 0 - -2.11%
2023-10-03 0 8.280 - - - - 0 0 - 0.093 - - - - 0 - -0.42%
2023-09-29 0 8.315 - - - - 0 0 - 0.093 - - - - 0 - 1.77%
2023-09-28 0 8.170 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2023-09-27 0 8.170 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2023-09-26 0 8.170 - - - - 0 0 - 0.092 - - - - 0 - -1.57%
2023-09-25 0 8.300 - - - - 0 0 - 0.093 - - - - 0 - 1.41%
2023-09-22 0 8.185 - - - - 0 0 - 0.092 - - - - 0 - 0.06%
2023-09-21 0 8.180 - - 8.205 8.205 10,000 82,050 8.2050 0.092 - - 0.092 0.092 891,101 0.0921 -3.65%
2023-09-20 0 8.490 - - - - 0 0 - 0.095 - - - - 0 - -0.82%
2023-09-19 0 8.560 - - - - 0 0 - 0.096 - - - - 0 - -0.81%
2023-09-18 0 8.630 - - - - 0 0 - 0.097 - - - - 0 - -1.43%
2023-09-15 0 8.755 - - - - 0 0 - 0.098 - - - - 0 - 0.63%
2023-09-14 0 8.700 - - - - 0 0 - 0.098 - - - - 0 - 3.02%
2023-09-13 0 8.445 - - - - 0 0 - 0.095 - - - - 0 - 0.24%
2023-09-12 0 8.425 - - - - 0 0 - 0.095 - - - - 0 - 0.90%
2023-09-11 0 8.350 - - - - 0 0 - 0.094 - - - - 0 - -1.76%
2023-09-07 0 8.500 - - - - 0 0 - 0.095 - - - - 0 - -1.39%
2023-09-06 0 8.620 - - - - 0 0 - 0.097 - - - - 0 - -0.46%
2023-09-05 0 8.660 - - - - 0 0 - 0.097 - - - - 0 - -0.40%
2023-09-04 0 8.695 - - - - 0 0 - 0.098 - - - - 0 - 1.64%
2023-08-31 0 8.555 - - 8.555 8.555 7,800 66,729 8.5550 0.096 - - 0.096 0.096 695,059 0.0960 -0.75%
2023-08-30 0 8.620 - - - - 0 0 - 0.097 - - - - 0 - 0.76%
2023-08-29 0 8.555 - - 8.555 8.555 10,000 85,550 8.5550 0.096 - - 0.096 0.096 891,101 0.0960 1.48%
2023-08-28 0 8.430 - - 8.430 8.430 1,200 10,116 8.4300 0.095 - - 0.095 0.095 106,932 0.0946 0.96%
2023-08-25 0 8.350 - - - - 0 0 - 0.094 - - - - 0 - -3.47%
2023-08-24 0 8.650 - - 8.650 8.650 1,200 10,380 8.6500 0.097 - - 0.097 0.097 106,932 0.0971 2.98%
2023-08-23 0 8.400 - - 8.370 8.375 50,000 418,550 8.3710 0.094 - - 0.094 0.094 4,455,507 0.0939 0.48%
2023-08-22 0 8.360 - - 8.360 8.360 10,000 83,600 8.3600 0.094 - - 0.094 0.094 891,101 0.0938 0.60%
2023-08-21 0 8.310 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2023-08-18 0 8.310 - - - - 0 0 - 0.093 - - - - 0 - -1.36%
2023-08-17 0 8.425 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2023-08-16 0 8.425 8.365 8.505 8.425 8.425 200 1,685 8.4250 0.095 0.094 0.095 0.095 0.095 17,822 0.0945 0.06%
2023-08-15 0 8.420 - - - - 0 0 - 0.094 - - - - 0 - -0.82%
2023-08-14 0 8.490 8.385 8.525 - - 0 0 - 0.095 0.094 0.096 - - 0 - -2.02%
2023-08-11 0 8.665 - - - - 0 0 - 0.097 - - - - 0 - -0.91%
2023-08-10 0 8.745 - - - - 0 0 - 0.098 - - - - 0 - -1.46%
2023-08-09 0 8.875 - 8.875 8.875 8.875 200 1,775 8.8750 0.100 - 0.100 0.100 0.100 17,822 0.0996 -0.22%
2023-08-08 0 8.895 - - - - 0 0 - 0.100 - - - - 0 - -0.89%
2023-08-07 0 8.975 8.975 9.075 - - 0 0 - 0.101 0.101 0.102 - - 0 - 2.40%
2023-08-04 0 8.765 - - - - 0 0 - 0.098 - - - - 0 - 3.42%
2023-08-03 0 8.475 - - 8.590 8.590 10,000 85,900 8.5900 0.095 - - 0.096 0.096 891,101 0.0964 -3.25%
2023-08-02 0 8.760 - - - - 0 0 - 0.098 - - - - 0 - -4.16%
2023-08-01 0 9.140 - - - - 0 0 - 0.103 - - - - 0 - 0.99%
2023-07-31 0 9.050 8.960 9.080 - - 0 0 - 0.102 0.101 0.102 - - 0 - -2.11%
2023-07-28 0 9.245 9.210 9.360 - - 0 0 - 0.104 0.103 0.105 - - 0 - 0.82%
2023-07-27 0 9.170 9.160 9.240 9.160 9.160 500 4,580 9.1600 0.103 0.103 0.104 0.103 0.103 44,555 0.1028 0.11%
2023-07-26 0 9.160 - - - - 0 0 - 0.103 - - - - 0 - -0.60%
2023-07-25 0 9.215 9.150 9.230 9.150 9.215 10,200 93,980 9.2137 0.103 0.103 0.104 0.103 0.103 908,923 0.1034 3.02%
2023-07-24 0 8.945 8.895 9.040 8.945 8.945 1,000 8,945 8.9450 0.100 0.100 0.101 0.100 0.100 89,110 0.1004 0.17%
2023-07-21 0 8.930 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2023-07-20 0 8.930 8.820 8.965 8.970 8.970 3,900 34,983 8.9700 0.100 0.099 0.101 0.101 0.101 347,530 0.1007 -1.38%
2023-07-19 0 9.055 - - - - 0 0 - 0.102 - - - - 0 - -1.47%
2023-07-18 0 9.190 9.075 9.220 9.190 9.190 3,900 35,841 9.1900 0.103 0.102 0.103 0.103 0.103 347,530 0.1031 1.43%
2023-07-14 0 9.060 - - 9.035 9.065 90,000 814,700 9.0522 0.102 - - 0.101 0.102 8,019,912 0.1016 0.44%
2023-07-13 0 9.020 - - 8.970 8.970 1,000 8,970 8.9700 0.101 - - 0.101 0.101 89,110 0.1007 2.91%
2023-07-12 0 8.765 8.705 8.815 8.700 8.765 70,100 611,176 8.7186 0.098 0.098 0.099 0.098 0.098 6,246,620 0.0978 0.92%
2023-07-11 0 8.685 - - - - 0 0 - 0.097 - - - - 0 - 3.15%
2023-07-10 0 8.420 - - 8.550 8.550 10,000 85,500 8.5500 0.094 - - 0.096 0.096 891,101 0.0959 -0.36%
2023-07-07 0 8.450 8.360 8.480 8.455 8.455 40,000 338,200 8.4550 0.095 0.094 0.095 0.095 0.095 3,564,405 0.0949 -0.94%
2023-07-06 0 8.530 - - 8.690 8.690 10,000 86,900 8.6900 0.096 - - 0.098 0.098 891,101 0.0975 -3.40%
2023-07-05 0 8.830 - - - - 0 0 - 0.099 - - - - 0 - -1.45%
2023-07-04 0 8.960 - - - - 0 0 - 0.101 - - - - 0 - 1.13%
2023-07-03 0 8.860 - - - - 0 0 - 0.099 - - - - 0 - 2.31%
2023-06-30 0 8.660 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2023-06-29 0 8.660 - - - - 0 0 - 0.097 - - - - 0 - -0.46%
2023-06-28 0 8.700 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2023-06-27 0 8.700 - - - - 0 0 - 0.098 - - - - 0 - -0.97%
2023-06-26 0 8.785 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2023-06-23 0 8.785 - - - - 0 0 - 0.099 - - - - 0 - -2.17%
2023-06-21 0 8.980 - - - - 0 0 - 0.101 - - - - 0 - -0.17%
2023-06-20 0 8.995 - - - - 0 0 - 0.101 - - - - 0 - -0.17%
2023-06-19 0 9.010 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2023-06-16 0 9.010 - - 9.010 9.010 900 8,109 9.0100 0.101 - - 0.101 0.101 80,199 0.1011 -0.77%
2023-06-15 0 9.080 - - 9.025 9.080 6,300 56,964 9.0419 0.102 - - 0.101 0.102 561,394 0.1015 1.17%
2023-06-14 0 8.975 - - 8.935 8.990 20,700 185,314 8.9524 0.101 - - 0.100 0.101 1,844,580 0.1005 -0.39%
2023-06-13 0 9.010 - - 8.945 9.055 14,700 132,309 9.0006 0.101 - - 0.100 0.102 1,309,919 0.1010 2.91%
2023-06-12 0 8.755 - - 8.720 8.755 17,100 149,520 8.7439 0.098 - - 0.098 0.098 1,523,783 0.0981 1.45%
2023-06-09 0 8.630 - - 8.600 8.630 10,000 86,140 8.6140 0.097 - - 0.097 0.097 891,101 0.0967 1.53%
2023-06-08 0 8.500 - 8.590 8.475 8.635 43,000 369,833 8.6008 0.095 - 0.096 0.095 0.097 3,831,736 0.0965 -2.13%
2023-06-07 0 8.685 - - 8.610 8.685 19,200 166,292 8.6610 0.097 - - 0.097 0.097 1,710,915 0.0972 2.18%
2023-06-06 0 8.500 - - 8.480 8.560 20,000 170,730 8.5365 0.095 - - 0.095 0.096 1,782,203 0.0958 0.47%
2023-06-05 0 8.460 - - 8.445 8.520 15,000 127,275 8.4850 0.095 - - 0.095 0.096 1,336,652 0.0952 -0.65%
2023-06-02 0 8.515 - - 8.385 8.515 29,000 244,345 8.4257 0.096 - - 0.094 0.096 2,584,194 0.0946 3.84%
2023-06-01 0 8.200 - - 8.200 8.215 8,000 65,601 8.2001 0.092 - - 0.092 0.092 712,881 0.0920 -0.91%
2023-05-31 0 8.275 - - - - 0 0 - 0.093 - - - - 0 - -1.66%
2023-05-30 0 8.415 - - 8.300 8.415 53,300 444,219 8.3343 0.094 - - 0.093 0.094 4,749,570 0.0935 1.32%
2023-05-29 0 8.305 - - 8.250 8.335 8,900 73,744 8.2858 0.093 - - 0.093 0.094 793,080 0.0930 4.60%
2023-05-25 0 7.940 - - 7.895 7.945 12,000 95,074 7.9228 0.089 - - 0.089 0.089 1,069,322 0.0889 1.34%
2023-05-24 0 7.835 - 7.840 7.840 7.850 10,000 78,435 7.8435 0.088 - 0.088 0.088 0.088 891,101 0.0880 -1.07%
2023-05-23 0 7.920 - 7.920 7.920 7.925 1,300 10,301 7.9238 0.089 - 0.089 0.089 0.089 115,843 0.0889 -0.13%
2023-05-22 0 7.930 - - - - 0 0 - 0.089 - - - - 0 - -0.13%
2023-05-19 0 7.940 - - 7.940 7.940 30,000 238,200 7.9400 0.089 - - 0.089 0.089 2,673,304 0.0891 -0.56%
2023-05-18 0 7.985 - - 7.890 7.890 400 3,156 7.8900 0.090 - - 0.089 0.089 35,644 0.0885 3.03%
2023-05-17 0 7.750 - - - - 0 0 - 0.087 - - - - 0 - 2.31%
2023-05-16 0 7.575 - - 7.480 7.480 10,000 74,800 7.4800 0.085 - - 0.084 0.084 891,101 0.0839 2.36%
2023-05-15 0 7.400 - - - - 0 0 - 0.083 - - - - 0 - 0.07%
2023-05-12 0 7.395 - - - - 0 0 - 0.083 - - - - 0 - -0.54%
2023-05-11 0 7.435 - - - - 0 0 - 0.083 - - - - 0 - -0.40%
2023-05-10 0 7.465 - - - - 0 0 - 0.084 - - - - 0 - -1.45%
2023-05-09 0 7.575 - - 7.575 7.575 10,000 75,750 7.5750 0.085 - - 0.085 0.085 891,101 0.0850 0.00%
2023-05-08 0 7.575 - - - - 0 0 - 0.085 - - - - 0 - 1.07%
2023-05-05 0 7.495 - - 7.495 7.495 10,000 74,950 7.4950 0.084 - - 0.084 0.084 891,101 0.0841 0.07%
2023-05-04 0 7.490 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2023-05-03 0 7.490 - - - - 0 0 - 0.084 - - - - 0 - -0.33%
2023-05-02 0 7.515 - - - - 0 0 - 0.084 - - - - 0 - 1.55%
2023-04-28 0 7.400 - - - - 0 0 - 0.083 - - - - 0 - 1.30%
2023-04-27 0 7.305 - - - - 0 0 - 0.082 - - - - 0 - 0.90%
2023-04-26 0 7.240 - - - - 0 0 - 0.081 - - - - 0 - -0.62%
2023-04-25 0 7.285 - - - - 0 0 - 0.082 - - - - 0 - -3.00%
2023-04-24 0 7.510 - - - - 0 0 - 0.084 - - - - 0 - -0.07%
2023-04-21 0 7.515 - - - - 0 0 - 0.084 - - - - 0 - -0.92%
2023-04-20 0 7.585 - - 7.600 7.600 40,000 304,000 7.6000 0.085 - - 0.085 0.085 3,564,405 0.0853 -0.52%
2023-04-19 0 7.625 - - - - 0 0 - 0.086 - - - - 0 - -1.42%
2023-04-18 0 7.735 - - 7.735 7.735 40,000 309,400 7.7350 0.087 - - 0.087 0.087 3,564,405 0.0868 -0.96%
2023-04-17 0 7.810 - - - - 0 0 - 0.088 - - - - 0 - -0.38%
2023-04-14 0 7.840 - 7.920 7.840 7.840 100 784 7.8400 0.088 - 0.089 0.088 0.088 8,911 0.0880 1.36%
2023-04-13 0 7.735 - - - - 0 0 - 0.087 - - - - 0 - -0.71%
2023-04-12 0 7.790 - - - - 0 0 - 0.087 - - - - 0 - 0.52%
2023-04-11 0 7.750 - - - - 0 0 - 0.087 - - - - 0 - 1.37%
2023-04-06 0 7.645 - - - - 0 0 - 0.086 - - - - 0 - -2.30%
2023-04-04 0 7.825 - - - - 0 0 - 0.088 - - - - 0 - 1.16%
2023-04-03 0 7.735 - - - - 0 0 - 0.087 - - - - 0 - 0.06%
2023-03-31 0 7.730 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2023-03-30 0 7.730 - - - - 0 0 - 0.087 - - - - 0 - 0.85%
2023-03-29 0 7.665 - - 7.665 7.665 10,000 76,650 7.6650 0.086 - - 0.086 0.086 891,101 0.0860 0.99%
2023-03-28 0 7.590 - - - - 0 0 - 0.085 - - - - 0 - -0.59%
2023-03-27 0 7.635 - - - - 0 0 - 0.086 - - - - 0 - -1.93%
2023-03-24 0 7.785 - - - - 0 0 - 0.087 - - - - 0 - 0.71%
2023-03-23 0 7.730 - - 7.630 7.630 10,000 76,300 7.6300 0.087 - - 0.086 0.086 891,101 0.0856 2.25%
2023-03-22 0 7.560 - - - - 0 0 - 0.085 - - - - 0 - 2.86%
2023-03-21 0 7.350 - - - - 0 0 - 0.082 - - - - 0 - 0.68%
2023-03-20 0 7.300 - - - - 0 0 - 0.082 - - - - 0 - -0.54%
2023-03-17 0 7.340 - - - - 0 0 - 0.082 - - - - 0 - 1.80%
2023-03-16 0 7.210 - - - - 0 0 - 0.081 - - - - 0 - -0.69%
2023-03-15 0 7.260 - - - - 0 0 - 0.081 - - - - 0 - 0.21%
2023-03-14 0 7.245 - - 7.245 7.245 20,000 144,900 7.2450 0.081 - - 0.081 0.081 1,782,203 0.0813 -2.29%
2023-03-13 0 7.415 - - - - 0 0 - 0.083 - - - - 0 - 0.41%
2023-03-10 0 7.385 - - 7.380 7.380 100 738 7.3800 0.083 - - 0.083 0.083 8,911 0.0828 -3.53%
2023-03-09 0 7.655 - - 7.700 7.700 100 770 7.7000 0.086 - - 0.086 0.086 8,911 0.0864 -0.97%
2023-03-08 0 7.730 - - - - 0 0 - 0.087 - - - - 0 - -1.72%
2023-03-07 0 7.865 - - 7.725 7.865 15,400 119,379 7.7519 0.088 - - 0.087 0.088 1,372,296 0.0870 2.34%
2023-03-06 0 7.685 - - - - 0 0 - 0.086 - - - - 0 - 2.19%
2023-03-03 0 7.520 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2023-03-02 0 7.520 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2023-03-01 0 7.520 - - - - 0 0 - 0.084 - - - - 0 - 1.62%
2023-02-28 0 7.400 - - - - 0 0 - 0.083 - - - - 0 - -0.13%
2023-02-27 0 7.410 - - - - 0 0 - 0.083 - - - - 0 - -1.07%
2023-02-24 0 7.490 - - - - 0 0 - 0.084 - - - - 0 - -0.33%
2023-02-23 0 7.515 - - 7.500 7.500 5,000 37,500 7.5000 0.084 - - 0.084 0.084 445,551 0.0842 1.55%
2023-02-22 0 7.400 - 7.475 - - 0 0 - 0.083 - 0.084 - - 0 - -1.00%
2023-02-21 0 7.475 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2023-02-20 0 7.475 - - - - 0 0 - 0.084 - - - - 0 - 0.34%
2023-02-17 0 7.450 - - - - 0 0 - 0.084 - - - - 0 - -0.53%
2023-02-16 0 7.490 - - 7.490 7.525 50,000 375,505 7.5101 0.084 - - 0.084 0.084 4,455,507 0.0843 1.56%
2023-02-15 0 7.375 - - - - 0 0 - 0.083 - - - - 0 - -2.77%
2023-02-14 0 7.585 - - - - 0 0 - 0.085 - - - - 0 - 0.66%
2023-02-13 0 7.535 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2023-02-10 0 7.535 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2023-02-09 0 7.535 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2023-02-08 0 7.535 - - - - 0 0 - 0.085 - - - - 0 - 2.45%
2023-02-07 0 7.355 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2023-02-06 0 7.355 - - - - 0 0 - 0.083 - - - - 0 - -1.67%
2023-02-03 0 7.480 - - - - 0 0 - 0.084 - - - - 0 - 0.13%
2023-02-02 0 7.470 - - 7.420 7.420 300 2,226 7.4200 0.084 - - 0.083 0.083 26,733 0.0833 1.56%
2023-02-01 0 7.355 7.300 - - - 0 0 - 0.083 0.082 - - - 0 - 0.82%
2023-01-31 0 7.295 - - - - 0 0 - 0.082 - - - - 0 - -2.41%
2023-01-30 0 7.475 - - - - 0 0 - 0.084 - - - - 0 - -2.16%
2023-01-27 0 7.640 - 7.750 - - 0 0 - 0.086 - 0.087 - - 0 - 1.26%
2023-01-26 0 7.545 7.465 7.600 - - 0 0 - 0.085 0.084 0.085 - - 0 - 5.97%
2023-01-20 0 7.120 - - - - 0 0 - 0.080 - - - - 0 - 0.99%
2023-01-19 0 7.050 - - 7.060 7.060 1,000 7,060 7.0600 0.079 - - 0.079 0.079 89,110 0.0792 0.07%
2023-01-18 0 7.045 - - - - 0 0 - 0.079 - - - - 0 - 1.59%
2023-01-17 0 6.935 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2023-01-16 0 6.935 - - - - 0 0 - 0.078 - - - - 0 - 0.87%
2023-01-13 0 6.875 - - - - 0 0 - 0.077 - - - - 0 - 1.40%
2023-01-12 0 6.780 - - 6.780 6.780 3,000 20,340 6.7800 0.076 - - 0.076 0.076 267,330 0.0761 -0.88%
2023-01-11 0 6.840 - - 6.845 6.845 200 1,369 6.8450 0.077 - - 0.077 0.077 17,822 0.0768 -0.07%
2023-01-10 0 6.845 - - - - 0 0 - 0.077 - - - - 0 - 0.37%
2023-01-09 0 6.820 - - 6.820 6.820 1,000 6,820 6.8200 0.077 - - 0.077 0.077 89,110 0.0765 5.98%
2023-01-06 0 6.435 - - - - 0 0 - 0.072 - - - - 0 - 1.02%
2023-01-05 0 6.370 - - 6.390 6.390 8,000 51,120 6.3900 0.071 - - 0.072 0.072 712,881 0.0717 0.79%
2023-01-04 0 6.320 - - 6.320 6.320 400 2,528 6.3200 0.071 - - 0.071 0.071 35,644 0.0709 0.00%
2023-01-03 0 6.320 - - - - 0 0 - 0.071 - - - - 0 - 2.10%
2022-12-30 0 6.190 - - - - 0 0 - 0.069 - - - - 0 - 1.23%
2022-12-29 0 6.115 - - 6.100 6.100 5,000 30,500 6.1000 0.069 - - 0.068 0.068 445,551 0.0685 -2.32%
2022-12-28 0 6.260 - - - - 0 0 - 0.070 - - - - 0 - -0.71%
2022-12-23 0 6.305 - - - - 0 0 - 0.071 - - - - 0 - -2.10%
2022-12-22 0 6.440 - - - - 0 0 - 0.072 - - - - 0 - 2.96%
2022-12-21 0 6.255 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2022-12-20 0 6.255 - - 6.400 6.435 2,000 12,835 6.4175 0.070 - - 0.072 0.072 178,220 0.0720 -2.87%
2022-12-19 0 6.440 - - 6.440 6.440 200 1,288 6.4400 0.072 - - 0.072 0.072 17,822 0.0723 -0.85%
2022-12-16 0 6.495 - - 6.525 6.525 1,000 6,525 6.5250 0.073 - - 0.073 0.073 89,110 0.0732 -2.11%
2022-12-15 0 6.635 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2022-12-14 0 6.635 - - 6.635 6.635 3,200 21,232 6.6350 0.074 - - 0.074 0.074 285,152 0.0745 0.91%
2022-12-13 0 6.575 - - - - 0 0 - 0.074 - - - - 0 - -0.45%
2022-12-12 0 6.605 - - - - 0 0 - 0.074 - - - - 0 - -1.49%
2022-12-09 0 6.705 - - - - 0 0 - 0.075 - - - - 0 - 2.44%
2022-12-08 0 6.545 6.455 - 6.505 6.505 1,000 6,505 6.5050 0.073 0.072 - 0.073 0.073 89,110 0.0730 -1.13%
2022-12-07 0 6.620 - - - - 0 0 - 0.074 - - - - 0 - -1.49%
2022-12-06 0 6.720 - - - - 0 0 - 0.075 - - - - 0 - -2.54%
2022-12-05 0 6.895 - - 6.895 6.950 1,200 8,285 6.9042 0.077 - - 0.077 0.078 106,932 0.0775 0.36%
2022-12-02 0 6.870 - - 6.865 6.870 3,000 20,605 6.8683 0.077 - - 0.077 0.077 267,330 0.0771 -0.72%
2022-12-01 0 6.920 - - 6.920 6.920 10,000 69,200 6.9200 0.078 - - 0.078 0.078 891,101 0.0777 1.54%
2022-11-30 0 6.815 - - - - 0 0 - 0.076 - - - - 0 - 1.87%
2022-11-29 0 6.690 - - - - 0 0 - 0.075 - - - - 0 - 1.67%
2022-11-28 0 6.580 - - 6.570 6.570 30,000 197,100 6.5700 0.074 - - 0.074 0.074 2,673,304 0.0737 -3.31%
2022-11-25 0 6.805 - - 6.810 6.810 2,800 19,068 6.8100 0.076 - - 0.076 0.076 249,508 0.0764 0.15%
2022-11-24 0 6.795 - - - - 0 0 - 0.076 - - - - 0 - 1.65%
2022-11-23 0 6.685 - - 6.675 6.675 10,000 66,750 6.6750 0.075 - - 0.075 0.075 891,101 0.0749 1.67%
2022-11-22 0 6.575 - - 6.535 6.535 10,000 65,350 6.5350 0.074 - - 0.073 0.073 891,101 0.0733 0.84%
2022-11-21 0 6.520 - - 6.520 6.520 10,000 65,200 6.5200 0.073 - - 0.073 0.073 891,101 0.0732 -1.36%
2022-11-18 0 6.610 - - - - 0 0 - 0.074 - - - - 0 - -0.60%
2022-11-17 0 6.650 6.650 - 6.645 6.645 10,000 66,450 6.6450 0.075 0.075 - 0.075 0.075 891,101 0.0746 -1.19%
2022-11-16 0 6.730 - - - - 0 0 - 0.076 - - - - 0 - -0.30%
2022-11-15 0 6.750 6.700 - 6.750 6.760 3,000 20,270 6.7567 0.076 0.075 - 0.076 0.076 267,330 0.0758 6.38%
2022-11-14 0 6.345 - - 6.345 6.345 200 1,269 6.3450 0.071 - - 0.071 0.071 17,822 0.0712 1.04%
2022-11-11 0 6.280 - - 6.175 6.190 2,300 14,207 6.1770 0.070 - - 0.069 0.069 204,953 0.0693 8.56%
2022-11-10 0 5.785 - - 5.785 5.785 20,000 115,700 5.7850 0.065 - - 0.065 0.065 1,782,203 0.0649 -1.78%
2022-11-09 0 5.890 - - - - 0 0 - 0.066 - - - - 0 - 2.88%
2022-11-08 0 5.725 - - 5.730 5.740 30,000 172,050 5.7350 0.064 - - 0.064 0.064 2,673,304 0.0644 3.62%
2022-11-07 0 5.525 - - 5.525 5.550 9,000 49,775 5.5306 0.062 - - 0.062 0.062 801,991 0.0621 2.79%
2022-11-04 0 5.375 - - - - 0 0 - 0.060 - - - - 0 - 0.47%
2022-11-03 0 5.350 - - - - 0 0 - 0.060 - - - - 0 - -1.56%
2022-11-02 0 5.435 5.435 5.475 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.09%
2022-11-01 0 5.430 - - - - 0 0 - 0.061 - - - - 0 - 2.07%
2022-10-31 0 5.320 - - - - 0 0 - 0.060 - - - - 0 - 2.21%
2022-10-28 0 5.205 - - - - 0 0 - 0.058 - - - - 0 - -1.42%
2022-10-27 0 5.280 - - - - 0 0 - 0.059 - - - - 0 - 1.15%
2022-10-26 0 5.220 - - - - 0 0 - 0.059 - - - - 0 - 1.66%
2022-10-25 0 5.135 5.090 - 5.130 5.130 10,000 51,300 5.1300 0.058 0.057 - 0.058 0.058 891,101 0.0576 -2.38%
2022-10-24 0 5.260 - - 5.340 5.340 200 1,068 5.3400 0.059 - - 0.060 0.060 17,822 0.0599 0.57%
2022-10-21 0 5.230 - - 5.230 5.260 22,000 115,665 5.2575 0.059 - - 0.059 0.059 1,960,423 0.0590 0.58%
2022-10-20 0 5.200 - - 5.140 5.140 10,000 51,400 5.1400 0.058 - - 0.058 0.058 891,101 0.0577 -1.61%
2022-10-19 0 5.285 - - - - 0 0 - 0.059 - - - - 0 - -2.49%
2022-10-18 0 5.420 - - - - 0 0 - 0.061 - - - - 0 - 0.84%
2022-10-17 0 5.375 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2022-10-14 0 5.375 - - - - 0 0 - 0.060 - - - - 0 - 2.19%
2022-10-13 0 5.260 5.200 - - - 0 0 - 0.059 0.058 - - - 0 - -1.77%
2022-10-12 0 5.355 - - 5.320 5.320 3,000 15,960 5.3200 0.060 - - 0.060 0.060 267,330 0.0597 0.09%
2022-10-11 0 5.350 - - 5.350 5.385 2,100 11,305 5.3833 0.060 - - 0.060 0.060 187,131 0.0604 -2.55%
2022-10-10 0 5.490 - - - - 0 0 - 0.062 - - - - 0 - -5.91%
2022-10-07 0 5.835 - - 5.835 5.935 14,000 82,966 5.9261 0.065 - - 0.065 0.067 1,247,542 0.0665 -3.15%
2022-10-06 0 6.025 - - 6.005 6.075 79,500 478,093 6.0137 0.068 - - 0.067 0.068 7,084,256 0.0675 1.35%
2022-10-05 0 5.945 - - - - 0 0 - 0.067 - - - - 0 - 6.35%
2022-10-03 0 5.590 - - 5.590 5.590 10,000 55,900 5.5900 0.063 - - 0.063 0.063 891,101 0.0627 -0.80%
2022-09-30 0 5.635 - - 5.590 5.640 63,000 352,580 5.5965 0.063 - - 0.063 0.063 5,613,938 0.0628 -1.14%
2022-09-29 0 5.700 5.600 5.700 5.740 5.740 12,000 68,880 5.7400 0.064 0.063 0.064 0.064 0.064 1,069,322 0.0644 -1.30%
2022-09-28 0 5.775 - 5.850 5.695 5.785 182,000 1,045,378 5.7438 0.065 - 0.066 0.064 0.065 16,218,044 0.0645 -3.99%
2022-09-27 0 6.015 - - 5.985 6.015 12,000 71,880 5.9900 0.068 - - 0.067 0.068 1,069,322 0.0672 -0.08%
2022-09-26 0 6.020 - 6.100 - - 0 0 - 0.068 - 0.068 - - 0 - -3.99%
2022-09-23 0 6.270 - - - - 0 0 - 0.070 - - - - 0 - -2.11%
2022-09-22 0 6.405 - - - - 0 0 - 0.072 - - - - 0 - -1.39%
2022-09-21 0 6.495 - - - - 0 0 - 0.073 - - - - 0 - -1.52%
2022-09-20 0 6.595 - - 6.595 6.595 200 1,319 6.5950 0.074 - - 0.074 0.074 17,822 0.0740 1.00%
2022-09-19 0 6.530 - - - - 0 0 - 0.073 - - - - 0 - -0.38%
2022-09-16 0 6.555 - - 6.570 6.570 30,000 197,100 6.5700 0.074 - - 0.074 0.074 2,673,304 0.0737 -2.38%
2022-09-15 0 6.715 - - - - 0 0 - 0.075 - - - - 0 - 0.52%
2022-09-14 0 6.680 - - 6.700 6.700 200 1,340 6.7000 0.075 - - 0.075 0.075 17,822 0.0752 -3.88%
2022-09-13 0 6.950 - - - - 0 0 - 0.078 - - - - 0 - 1.61%
2022-09-09 0 6.840 - - - - 0 0 - 0.077 - - - - 0 - 3.25%
2022-09-08 0 6.625 - 6.690 - - 0 0 - 0.074 - 0.075 - - 0 - 1.45%
2022-09-07 0 6.530 - - - - 0 0 - 0.073 - - - - 0 - -3.40%
2022-09-06 0 6.760 - - 6.760 6.760 2,000 13,520 6.7600 0.076 - - 0.076 0.076 178,220 0.0759 1.50%
2022-09-05 0 6.660 6.600 - - - 0 0 - 0.075 0.074 - - - 0 - 0.23%
2022-09-02 0 6.645 6.605 - - - 0 0 - 0.075 0.074 - - - 0 - -1.70%
2022-09-01 0 6.760 - - - - 0 0 - 0.076 - - - - 0 - -3.08%
2022-08-31 0 6.975 - - - - 0 0 - 0.078 - - - - 0 - -0.50%
2022-08-30 0 7.010 - - - - 0 0 - 0.079 - - - - 0 - 1.37%
2022-08-29 0 6.915 - - - - 0 0 - 0.078 - - - - 0 - -4.49%
2022-08-26 0 7.240 - - - - 0 0 - 0.081 - - - - 0 - 0.07%
2022-08-25 0 7.235 - - - - 0 0 - 0.081 - - - - 0 - 2.33%
2022-08-24 0 7.070 - - 7.040 7.070 6,100 42,947 7.0405 0.079 - - 0.079 0.079 543,572 0.0790 -0.21%
2022-08-23 0 7.085 - - 7.080 7.080 10,000 70,800 7.0800 0.080 - - 0.079 0.079 891,101 0.0795 -1.73%
2022-08-22 0 7.210 - 7.315 - - 0 0 - 0.081 - 0.082 - - 0 - -2.17%
2022-08-19 0 7.370 - 7.450 7.355 7.385 4,000 29,480 7.3700 0.083 - 0.084 0.083 0.083 356,441 0.0827 0.00%
2022-08-18 0 7.370 - 7.370 - - 0 0 - 0.083 - 0.083 - - 0 - -0.34%
2022-08-17 0 7.395 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-08-16 0 7.395 - - - - 0 0 - 0.083 - - - - 0 - 0.41%
2022-08-15 0 7.365 - - 7.355 7.355 1,000 7,355 7.3550 0.083 - - 0.083 0.083 89,110 0.0825 1.10%
2022-08-12 0 7.285 7.285 - - - 0 0 - 0.082 0.082 - - - 0 - 0.62%
2022-08-11 0 7.240 - - 7.185 7.240 1,000 7,212 7.2120 0.081 - - 0.081 0.081 89,110 0.0809 4.47%
2022-08-10 0 6.930 - - - - 0 0 - 0.078 - - - - 0 - -1.70%
2022-08-09 0 7.050 7.030 - 6.990 7.070 4,200 29,524 7.0295 0.079 0.079 - 0.078 0.079 374,263 0.0789 0.71%
2022-08-08 0 7.000 - 7.005 - - 0 0 - 0.079 - 0.079 - - 0 - -0.07%
2022-08-05 0 7.005 - - 6.985 7.005 15,500 108,400 6.9935 0.079 - - 0.078 0.079 1,381,207 0.0785 4.71%
2022-08-04 0 6.690 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2022-08-03 0 6.690 - - 6.690 6.690 100 669 6.6900 0.075 - - 0.075 0.075 8,911 0.0751 0.53%
2022-08-02 0 6.655 6.655 - 6.600 6.670 34,700 229,592 6.6165 0.075 0.075 - 0.074 0.075 3,092,122 0.0743 -4.38%
2022-08-01 0 6.960 6.910 - 6.960 6.960 10,000 69,600 6.9600 0.078 0.078 - 0.078 0.078 891,101 0.0781 0.80%
2022-07-29 0 6.905 - - - - 0 0 - 0.077 - - - - 0 - 0.66%
2022-07-28 0 6.860 - - 6.860 6.870 20,000 137,300 6.8650 0.077 - - 0.077 0.077 1,782,203 0.0770 2.01%
2022-07-27 0 6.725 - 6.750 - - 0 0 - 0.075 - 0.076 - - 0 - 0.37%
2022-07-26 0 6.700 - 6.700 6.710 6.710 200 1,342 6.7100 0.075 - 0.075 0.075 0.075 17,822 0.0753 -0.74%
2022-07-25 0 6.750 - 6.760 6.725 6.755 3,600 24,290 6.7472 0.076 - 0.076 0.075 0.076 320,796 0.0757 -0.07%
2022-07-22 0 6.755 - - 6.740 6.765 150,000 1,013,000 6.7533 0.076 - - 0.076 0.076 13,366,520 0.0758 0.52%
2022-07-21 0 6.720 - - 6.720 6.720 3,000 20,160 6.7200 0.075 - - 0.075 0.075 267,330 0.0754 1.90%
2022-07-20 0 6.595 6.550 6.720 6.650 6.680 5,100 33,918 6.6506 0.074 0.074 0.075 0.075 0.075 454,462 0.0746 1.85%
2022-07-19 0 6.475 - - 6.475 6.475 300 1,942 6.4733 0.073 - - 0.073 0.073 26,733 0.0726 0.15%
2022-07-18 0 6.465 6.420 - 6.450 6.450 10,000 64,500 6.4500 0.073 0.072 - 0.072 0.072 891,101 0.0724 2.38%
2022-07-15 0 6.315 6.300 - 6.305 6.310 200 1,261 6.3050 0.071 0.071 - 0.071 0.071 17,822 0.0708 0.72%
2022-07-14 0 6.270 - - 6.235 6.235 400 2,494 6.2350 0.070 - - 0.070 0.070 35,644 0.0700 1.13%
2022-07-13 0 6.200 - - 6.190 6.240 8,800 54,815 6.2290 0.070 - - 0.069 0.070 784,169 0.0699 5.62%
2022-07-12 0 5.870 - - 5.870 5.950 40,200 236,384 5.8802 0.066 - - 0.066 0.067 3,582,227 0.0660 -4.48%
2022-07-11 0 6.145 5.950 - 6.145 6.200 3,000 18,495 6.1650 0.069 0.067 - 0.069 0.070 267,330 0.0692 -1.92%
2022-07-08 0 6.265 - - - - 0 0 - 0.070 - - - - 0 - 1.05%
2022-07-07 0 6.200 - - 6.200 6.200 6,000 37,200 6.2000 0.070 - - 0.070 0.070 534,661 0.0696 4.20%
2022-07-06 0 5.950 - - 5.950 6.030 1,100 6,553 5.9573 0.067 - - 0.067 0.068 98,021 0.0669 -3.88%
2022-07-05 0 6.190 - - 6.200 6.205 3,000 18,605 6.2017 0.069 - - 0.070 0.070 267,330 0.0696 1.14%
2022-07-04 0 6.120 - - 6.095 6.185 12,600 77,133 6.1217 0.069 - - 0.068 0.069 1,122,788 0.0687 -5.85%
2022-06-30 0 6.500 - - 6.485 6.540 4,000 25,997 6.4993 0.073 - - 0.073 0.073 356,441 0.0729 -5.66%
2022-06-29 0 6.890 - - 6.930 6.980 1,500 10,420 6.9467 0.077 - - 0.078 0.078 133,665 0.0780 -3.37%
2022-06-28 0 7.130 - - 7.020 7.130 14,000 98,885 7.0632 0.080 - - 0.079 0.080 1,247,542 0.0793 -0.83%
2022-06-27 0 7.190 7.150 7.280 7.155 7.285 61,800 446,545 7.2256 0.081 0.080 0.082 0.080 0.082 5,507,006 0.0811 3.01%
2022-06-24 0 6.980 - - 6.965 6.980 2,000 13,945 6.9725 0.078 - - 0.078 0.078 178,220 0.0782 2.27%
2022-06-23 0 6.825 - 7.090 6.875 6.940 10,100 70,087 6.9393 0.077 - 0.080 0.077 0.078 900,012 0.0779 -1.37%
2022-06-22 0 6.920 - 7.095 6.980 7.180 33,800 241,968 7.1588 0.078 - 0.080 0.078 0.081 3,011,923 0.0803 -5.46%
2022-06-21 0 7.320 7.310 - 7.205 7.320 4,500 32,627 7.2504 0.082 0.082 - 0.081 0.082 400,996 0.0814 3.98%
2022-06-20 0 7.040 6.940 - 7.045 7.060 10,200 71,862 7.0453 0.079 0.078 - 0.079 0.079 908,923 0.0791 -0.49%
2022-06-17 0 7.075 7.000 - 7.060 7.180 31,500 222,660 7.0686 0.079 0.079 - 0.079 0.081 2,806,969 0.0793 -2.21%
2022-06-16 0 7.235 - - 7.435 7.625 5,000 37,400 7.4800 0.081 - - 0.083 0.086 445,551 0.0839 -3.53%
2022-06-15 0 7.500 - - 7.510 7.510 30,000 225,300 7.5100 0.084 - - 0.084 0.084 2,673,304 0.0843 0.27%
2022-06-14 0 7.480 - - - - 0 0 - 0.084 - - - - 0 - 0.07%
2022-06-13 0 7.475 - - 7.475 7.475 41,000 306,475 7.4750 0.084 - - 0.084 0.084 3,653,516 0.0839 -5.62%
2022-06-10 0 7.920 - - - - 0 0 - 0.089 - - - - 0 - -1.43%
2022-06-09 0 8.035 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2022-06-08 0 8.035 - - - - 0 0 - 0.090 - - - - 0 - 0.94%
2022-06-07 0 7.960 - - - - 0 0 - 0.089 - - - - 0 - -1.30%
2022-06-06 0 8.065 - - 8.000 8.000 200 1,600 8.0000 0.091 - - 0.090 0.090 17,822 0.0898 1.19%
2022-06-02 0 7.970 - - 7.945 7.945 700 5,561 7.9443 0.089 - - 0.089 0.089 62,377 0.0892 -1.54%
2022-06-01 0 8.095 - - - - 0 0 - 0.091 - - - - 0 - -0.67%
2022-05-31 0 8.150 - - 7.965 8.180 43,000 345,214 8.0282 0.091 - - 0.089 0.092 3,831,736 0.0901 1.37%
2022-05-30 0 8.040 - - 7.960 8.025 23,000 183,910 7.9961 0.090 - - 0.089 0.090 2,049,533 0.0897 3.61%
2022-05-27 0 7.760 - - 7.735 7.735 10,000 77,350 7.7350 0.087 - - 0.087 0.087 891,101 0.0868 3.60%
2022-05-26 0 7.490 - - 7.450 7.600 27,000 202,820 7.5119 0.084 - - 0.084 0.085 2,405,974 0.0843 -0.73%
2022-05-25 0 7.545 - - 7.545 7.545 3,000 22,635 7.5450 0.085 - - 0.085 0.085 267,330 0.0847 1.00%
2022-05-24 0 7.470 - - - - 0 0 - 0.084 - - - - 0 - -2.54%
2022-05-23 0 7.665 - - 7.675 7.690 80,000 614,750 7.6844 0.086 - - 0.086 0.086 7,128,811 0.0862 0.20%
2022-05-20 0 7.650 - 7.800 7.570 7.620 2,500 19,005 7.6020 0.086 - 0.088 0.085 0.086 222,775 0.0853 3.38%
2022-05-19 0 7.400 - 7.400 7.400 7.430 5,500 40,765 7.4118 0.083 - 0.083 0.083 0.083 490,106 0.0832 -4.15%
2022-05-18 0 7.720 - - - - 0 0 - 0.087 - - - - 0 - 1.98%
2022-05-17 0 7.570 - - 7.520 7.520 2,000 15,040 7.5200 0.085 - - 0.084 0.084 178,220 0.0844 2.16%
2022-05-16 0 7.410 - - 7.410 7.415 10,200 75,583 7.4101 0.083 - - 0.083 0.083 908,923 0.0832 0.14%
2022-05-13 0 7.400 - - 7.360 7.400 2,400 17,744 7.3933 0.083 - - 0.083 0.083 213,864 0.0830 2.21%
2022-05-12 0 7.240 - 7.385 7.205 7.240 10,100 72,774 7.2053 0.081 - 0.083 0.081 0.081 900,012 0.0809 -3.98%
2022-05-11 0 7.540 - 7.680 - - 0 0 - 0.085 - 0.086 - - 0 - -0.98%
2022-05-10 0 7.615 7.500 7.725 7.895 7.895 100 789 7.8900 0.085 0.084 0.087 0.089 0.089 8,911 0.0885 -3.55%
2022-05-06 0 7.895 7.795 7.920 - - 0 0 - 0.089 0.087 0.089 - - 0 - -2.83%
2022-05-05 0 8.125 - 8.370 - - 0 0 - 0.091 - 0.094 - - 0 - 0.93%
2022-05-04 0 8.050 - 8.190 - - 0 0 - 0.090 - 0.092 - - 0 - 0.19%
2022-05-03 0 8.035 - - - - 0 0 - 0.090 - - - - 0 - -1.59%
2022-04-29 0 8.165 - 8.315 8.130 8.130 300 2,439 8.1300 0.092 - 0.093 0.091 0.091 26,733 0.0912 1.43%
2022-04-28 0 8.050 8.010 8.100 7.805 8.060 22,200 173,787 7.8282 0.090 0.090 0.091 0.088 0.090 1,978,245 0.0878 3.21%
2022-04-27 0 7.800 - 7.905 7.770 7.770 10,000 77,700 7.7700 0.088 - 0.089 0.087 0.087 891,101 0.0872 -2.80%
2022-04-26 0 8.025 - - 8.035 8.100 61,300 493,115 8.0443 0.090 - - 0.090 0.091 5,462,451 0.0903 0.19%
2022-04-25 0 8.010 - - 7.980 8.050 6,200 49,524 7.9877 0.090 - - 0.090 0.090 552,483 0.0896 -4.98%
2022-04-22 0 8.430 - - - - 0 0 - 0.095 - - - - 0 - -1.29%
2022-04-21 0 8.540 - - - - 0 0 - 0.096 - - - - 0 - 0.83%
2022-04-20 0 8.470 - - 8.445 8.445 10,400 87,828 8.4450 0.095 - - 0.095 0.095 926,745 0.0948 0.59%
2022-04-19 0 8.420 - 8.765 - - 0 0 - 0.094 - 0.098 - - 0 - -3.94%
2022-04-14 0 8.765 - - 8.765 8.765 300 2,629 8.7633 0.098 - - 0.098 0.098 26,733 0.0983 -0.28%
2022-04-13 0 8.790 - - 8.660 8.795 12,500 108,530 8.6824 0.099 - - 0.097 0.099 1,113,877 0.0974 2.87%
2022-04-12 0 8.545 - - 8.560 8.560 50,000 428,000 8.5600 0.096 - - 0.096 0.096 4,455,507 0.0961 -0.41%
2022-04-11 0 8.580 - - 8.580 8.640 500 4,296 8.5920 0.096 - - 0.096 0.097 44,555 0.0964 -3.00%
2022-04-08 0 8.845 - - 8.700 8.815 11,000 95,807 8.7097 0.099 - - 0.098 0.099 980,211 0.0977 1.61%
2022-04-07 0 8.705 8.700 - - - 0 0 - 0.098 0.098 - - - 0 - -3.22%
2022-04-06 0 8.995 - 9.150 8.995 9.005 23,600 212,418 9.0008 0.101 - 0.103 0.101 0.101 2,102,999 0.1010 -0.83%
2022-04-04 0 9.070 - 9.150 9.050 9.050 10,000 90,500 9.0500 0.102 - 0.103 0.102 0.102 891,101 0.1016 0.00%
2022-04-01 0 9.070 - 9.150 9.060 9.065 53,000 480,195 9.0603 0.102 - 0.103 0.102 0.102 4,722,837 0.1017 -0.77%
2022-03-31 0 9.140 - - 9.130 9.145 30,000 274,200 9.1400 0.103 - - 0.102 0.103 2,673,304 0.1026 -0.44%
2022-03-30 0 9.180 - 9.200 9.160 9.185 2,000 18,348 9.1740 0.103 - 0.103 0.103 0.103 178,220 0.1030 1.77%
2022-03-29 0 9.020 - - - - 0 0 - 0.101 - - - - 0 - 0.61%
2022-03-28 0 8.965 8.800 - 8.890 8.925 22,500 200,620 8.9164 0.101 0.099 - 0.100 0.100 2,004,978 0.1001 -1.32%
2022-03-25 0 9.085 - 9.100 9.085 9.125 30,400 277,134 9.1163 0.102 - 0.102 0.102 0.102 2,708,948 0.1023 -0.49%
2022-03-24 0 9.130 - - 9.170 9.175 30,000 275,200 9.1733 0.102 - - 0.103 0.103 2,673,304 0.1029 -0.44%
2022-03-23 0 9.170 - 9.220 9.170 9.170 10,000 91,700 9.1700 0.103 - 0.103 0.103 0.103 891,101 0.1029 1.49%
2022-03-22 0 9.035 - 9.055 - - 0 0 - 0.101 - 0.102 - - 0 - 0.33%
2022-03-21 0 9.005 - - 8.950 9.005 30,500 273,102 8.9542 0.101 - - 0.100 0.101 2,717,859 0.1005 1.18%
2022-03-18 0 8.900 - - 8.820 8.900 3,000 26,570 8.8567 0.100 - - 0.099 0.100 267,330 0.0994 -0.89%
2022-03-17 0 8.980 - - 8.750 8.985 115,200 1,029,685 8.9382 0.101 - - 0.098 0.101 10,265,487 0.1003 5.21%
2022-03-16 0 8.535 - - 8.325 8.535 55,100 463,547 8.4128 0.096 - - 0.093 0.096 4,909,968 0.0944 3.20%
2022-03-15 0 8.270 - - 8.300 8.400 14,700 122,916 8.3616 0.093 - - 0.093 0.094 1,309,919 0.0938 -4.94%
2022-03-14 0 8.700 8.550 - 8.700 8.710 4,200 36,550 8.7024 0.098 0.096 - 0.098 0.098 374,263 0.0977 -0.17%
2022-03-11 0 8.715 - - 8.680 8.760 7,700 67,244 8.7330 0.098 - - 0.097 0.098 686,148 0.0980 -2.57%
2022-03-10 0 8.945 - - 8.850 8.945 3,000 26,730 8.9100 0.100 - - 0.099 0.100 267,330 0.1000 6.24%
2022-03-09 0 8.420 - - 8.350 8.420 4,500 37,730 8.3844 0.094 - - 0.094 0.094 400,996 0.0941 3.31%
2022-03-08 0 8.150 7.800 - 8.350 8.400 2,000 16,750 8.3750 0.091 0.088 - 0.094 0.094 178,220 0.0940 -3.72%
2022-03-07 0 8.465 - - 8.500 8.650 9,500 81,156 8.5427 0.095 - - 0.095 0.097 846,546 0.0959 -7.99%
2022-03-04 0 9.200 9.125 - 9.250 9.250 1,000 9,250 9.2500 0.103 0.102 - 0.104 0.104 89,110 0.1038 -1.87%
2022-03-03 0 9.375 - - 9.375 9.390 31,100 291,718 9.3800 0.105 - - 0.105 0.105 2,771,325 0.1053 1.41%
2022-03-02 0 9.245 9.130 - - - 0 0 - 0.104 0.102 - - - 0 - -2.48%
2022-03-01 0 9.480 - - 9.480 9.480 200 1,896 9.4800 0.106 - - 0.106 0.106 17,822 0.1064 3.72%
2022-02-28 0 9.140 8.920 - 9.000 9.000 1,300 11,700 9.0000 0.103 0.100 - 0.101 0.101 115,843 0.1010 0.66%
2022-02-25 0 9.080 8.950 - 9.025 9.105 38,000 343,840 9.0484 0.102 0.100 - 0.101 0.102 3,386,185 0.1015 2.02%
2022-02-24 0 8.900 - - 8.900 9.205 58,700 528,120 8.9969 0.100 - - 0.100 0.103 5,230,765 0.1010 -6.37%
2022-02-23 0 9.505 - - - - 0 0 - 0.107 - - - - 0 - 1.49%
2022-02-22 0 9.365 - - 9.365 9.365 200 1,873 9.3650 0.105 - - 0.105 0.105 17,822 0.1051 -3.35%
2022-02-21 0 9.690 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2022-02-18 0 9.690 9.655 - - - 0 0 - 0.109 0.108 - - - 0 - -0.21%
2022-02-17 0 9.710 - 9.860 - - 0 0 - 0.109 - 0.111 - - 0 - 0.21%
2022-02-16 0 9.690 - - 9.660 9.665 5,200 50,233 9.6602 0.109 - - 0.108 0.108 463,373 0.1084 2.92%
2022-02-15 0 9.415 - - 9.415 9.495 400 3,782 9.4550 0.106 - - 0.106 0.107 35,644 0.1061 -0.42%
2022-02-14 0 9.455 - - - - 0 0 - 0.106 - - - - 0 - -3.13%
2022-02-11 0 9.760 - - 9.490 9.760 150,000 1,437,000 9.5800 0.110 - - 0.106 0.110 13,366,520 0.1075 -0.76%
2022-02-10 0 9.835 9.820 - 9.680 9.830 500 4,870 9.7400 0.110 0.110 - 0.109 0.110 44,555 0.1093 2.34%
2022-02-09 0 9.610 9.525 9.650 9.510 9.510 1,000 9,510 9.5100 0.108 0.107 0.108 0.107 0.107 89,110 0.1067 2.07%
2022-02-08 0 9.415 - - 9.415 9.430 1,500 14,130 9.4200 0.106 - - 0.106 0.106 133,665 0.1057 0.91%
2022-02-07 0 9.330 - - 9.200 9.330 4,900 45,400 9.2653 0.105 - - 0.103 0.105 436,640 0.1040 -0.21%
2022-02-04 0 9.350 9.250 - 9.270 9.355 13,200 122,908 9.3112 0.105 0.104 - 0.104 0.105 1,176,254 0.1045 5.47%
2022-01-31 0 8.865 - - 8.820 8.865 3,000 26,535 8.8450 0.099 - - 0.099 0.099 267,330 0.0993 4.29%
2022-01-28 0 8.500 - - 8.500 8.500 7,000 59,500 8.5000 0.095 - - 0.095 0.095 623,771 0.0954 -0.82%
2022-01-27 0 8.570 8.500 - 8.720 8.720 1,000 8,720 8.7200 0.096 0.095 - 0.098 0.098 89,110 0.0979 -5.51%
2022-01-26 0 9.070 - - 9.060 9.130 1,900 17,259 9.0837 0.102 - - 0.102 0.102 169,309 0.1019 0.55%
2022-01-25 0 9.020 - - 9.000 9.170 10,000 90,133 9.0133 0.101 - - 0.101 0.103 891,101 0.1011 -3.43%
2022-01-24 0 9.340 - - 9.225 9.310 1,000 9,267 9.2670 0.105 - - 0.104 0.104 89,110 0.1040 0.11%
2022-01-21 0 9.330 9.255 9.750 9.270 9.400 13,600 126,848 9.3271 0.105 0.104 0.109 0.104 0.105 1,211,898 0.1047 -3.52%
2022-01-20 0 9.670 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2022-01-19 0 9.670 - - - - 0 0 - 0.109 - - - - 0 - -2.03%
2022-01-18 0 9.870 - - - - 0 0 - 0.111 - - - - 0 - -0.30%
2022-01-17 0 9.900 9.840 - 9.875 9.875 4,000 39,500 9.8750 0.111 0.110 - 0.111 0.111 356,441 0.1108 0.61%
2022-01-14 0 9.840 - 9.990 - - 0 0 - 0.110 - 0.112 - - 0 - -1.50%
2022-01-13 0 9.990 - 10.04 9.990 9.990 1,000 9,990 9.9900 0.112 - 0.113 0.112 0.112 89,110 0.1121 1.16%
2022-01-12 0 9.875 - - 9.875 9.880 3,000 29,635 9.8783 0.111 - - 0.111 0.111 267,330 0.1109 1.70%
2022-01-11 0 9.710 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2022-01-10 0 9.710 - - 9.700 9.710 50,200 487,440 9.7100 0.109 - - 0.109 0.109 4,473,329 0.1090 0.10%
2022-01-07 0 9.700 - - 9.710 9.710 200 1,942 9.7100 0.109 - - 0.109 0.109 17,822 0.1090 -1.62%
2022-01-06 0 9.860 - - 9.825 9.970 2,200 21,905 9.9568 0.111 - - 0.110 0.112 196,042 0.1117 -1.40%
2022-01-05 0 10.00 10.00 - - - 0 0 - 0.112 0.112 - - - 0 - 0.25%
2022-01-04 0 9.975 9.965 - 9.975 9.980 3,400 33,931 9.9797 0.112 0.112 - 0.112 0.112 302,974 0.1120 1.48%
2022-01-03 0 9.830 9.730 - 9.855 9.855 200 1,971 9.8550 0.110 0.109 - 0.111 0.111 17,822 0.1106 -0.25%
2021-12-31 0 9.855 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2021-12-30 0 9.855 - 9.855 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2021-12-29 0 9.855 - 9.900 9.855 9.855 100 985 9.8500 0.111 - 0.111 0.111 0.111 8,911 0.1105 0.97%
2021-12-28 0 9.760 - - 9.740 9.740 300 2,922 9.7400 0.110 - - 0.109 0.109 26,733 0.1093 2.52%
2021-12-24 0 9.520 - 9.600 9.520 9.520 1,300 12,376 9.5200 0.107 - 0.108 0.107 0.107 115,843 0.1068 0.79%
2021-12-23 0 9.445 - 9.600 - - 0 0 - 0.106 - 0.108 - - 0 - 1.23%
2021-12-22 0 9.330 - 9.600 9.330 9.330 1,000 9,330 9.3300 0.105 - 0.108 0.105 0.105 89,110 0.1047 0.05%
2021-12-21 0 9.325 - 9.600 9.255 9.330 1,000 9,278 9.2780 0.105 - 0.108 0.104 0.105 89,110 0.1041 3.50%
2021-12-20 0 9.010 - 9.060 9.010 9.220 32,500 299,165 9.2051 0.101 - 0.102 0.101 0.103 2,896,079 0.1033 -3.22%
2021-12-17 0 9.310 - 9.600 - - 0 0 - 0.104 - 0.108 - - 0 - 0.00%
2021-12-16 0 9.310 - 9.330 9.190 9.190 500 4,595 9.1900 0.104 - 0.105 0.103 0.103 44,555 0.1031 2.65%
2021-12-15 0 9.070 - - 9.065 9.065 200 1,813 9.0650 0.102 - - 0.102 0.102 17,822 0.1017 -0.44%
2021-12-14 0 9.110 - - 9.115 9.115 500 4,557 9.1140 0.102 - - 0.102 0.102 44,555 0.1023 -1.57%
2021-12-13 0 9.255 - 9.410 - - 0 0 - 0.104 - 0.106 - - 0 - -0.59%
2021-12-10 0 9.310 - - - - 0 0 - 0.104 - - - - 0 - -0.85%
2021-12-09 0 9.390 - - 9.330 9.400 80,500 755,165 9.3809 0.105 - - 0.105 0.105 7,173,366 0.1053 0.48%
2021-12-08 0 9.345 9.335 - 9.340 9.410 14,700 137,633 9.3628 0.105 0.105 - 0.105 0.106 1,309,919 0.1051 0.75%
2021-12-07 0 9.275 - 9.290 9.255 9.275 60,300 559,276 9.2749 0.104 - 0.104 0.104 0.104 5,373,341 0.1041 1.31%
2021-12-06 0 9.155 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2021-12-03 0 9.155 - - 9.155 9.155 100 915 9.1500 0.103 - - 0.103 0.103 8,911 0.1027 0.11%
2021-12-02 0 9.145 - - 9.115 9.150 2,800 25,605 9.1446 0.103 - - 0.102 0.103 249,508 0.1026 1.61%
2021-12-01 0 9.000 - - 8.920 9.020 5,200 46,747 8.9898 0.101 - - 0.100 0.101 463,373 0.1009 3.63%
2021-11-30 0 8.685 8.550 - 8.685 8.900 35,200 306,700 8.7131 0.097 0.096 - 0.097 0.100 3,136,677 0.0978 -0.74%
2021-11-29 0 8.750 8.650 - 8.735 8.735 100 873 8.7300 0.098 0.097 - 0.098 0.098 8,911 0.0980 0.86%
2021-11-26 0 8.675 - - 8.675 8.770 5,100 44,495 8.7245 0.097 - - 0.097 0.098 454,462 0.0979 -4.62%
2021-11-25 0 9.095 8.945 - 9.060 9.095 600 5,453 9.0883 0.102 0.100 - 0.102 0.102 53,466 0.1020 -0.38%
2021-11-24 0 9.130 - 9.135 9.110 9.135 63,100 575,171 9.1152 0.102 - 0.103 0.102 0.103 5,622,849 0.1023 0.83%
2021-11-23 0 9.055 - 9.225 9.040 9.100 3,100 28,050 9.0484 0.102 - 0.104 0.101 0.102 276,241 0.1015 -2.21%
2021-11-22 0 9.260 - - 9.260 9.260 100 926 9.2600 0.104 - - 0.104 0.104 8,911 0.1039 -0.43%
2021-11-19 0 9.300 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2021-11-18 0 9.300 9.270 9.330 9.220 9.300 2,100 19,522 9.2962 0.104 0.104 0.105 0.103 0.104 187,131 0.1043 1.42%
2021-11-17 0 9.170 9.120 - 9.140 9.160 400 3,660 9.1500 0.103 0.102 - 0.103 0.103 35,644 0.1027 0.99%
2021-11-16 0 9.080 9.070 - 9.080 9.080 100 908 9.0800 0.102 0.102 - 0.102 0.102 8,911 0.1019 0.22%
2021-11-15 0 9.060 9.040 9.070 9.040 9.060 3,300 29,892 9.0582 0.102 0.101 0.102 0.101 0.102 294,063 0.1017 1.80%
2021-11-12 0 8.900 8.900 - 8.895 8.955 2,000 17,850 8.9250 0.100 0.100 - 0.100 0.100 178,220 0.1002 1.14%
2021-11-11 0 8.800 8.695 - 8.800 8.850 8,000 70,585 8.8231 0.099 0.098 - 0.099 0.099 712,881 0.0990 -1.46%
2021-11-10 0 8.930 - - 8.880 8.915 38,000 338,410 8.9055 0.100 - - 0.100 0.100 3,386,185 0.0999 -0.11%
2021-11-09 0 8.940 - - 8.900 8.940 41,500 370,963 8.9389 0.100 - - 0.100 0.100 3,698,071 0.1003 1.25%
2021-11-08 0 8.830 - 8.850 8.690 8.790 1,100 9,569 8.6991 0.099 - 0.099 0.098 0.099 98,021 0.0976 3.15%
2021-11-05 0 8.560 - - 8.440 8.485 5,300 44,741 8.4417 0.096 - - 0.095 0.095 472,284 0.0947 1.42%
2021-11-04 0 8.440 - 8.440 8.440 8.440 100 844 8.4400 0.095 - 0.095 0.095 0.095 8,911 0.0947 0.30%
2021-11-03 0 8.415 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2021-11-02 0 8.415 - 8.495 8.500 8.520 20,000 170,200 8.5100 0.094 - 0.095 0.095 0.096 1,782,203 0.0955 0.18%
2021-11-01 0 8.400 - 8.435 8.385 8.400 83,900 703,998 8.3909 0.094 - 0.095 0.094 0.094 7,476,340 0.0942 1.39%
2021-10-29 0 8.285 - - 8.270 8.285 1,400 11,591 8.2793 0.093 - - 0.093 0.093 124,754 0.0929 -1.49%
2021-10-28 0 8.410 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2021-10-27 0 8.410 - - 8.370 8.370 300 2,511 8.3700 0.094 - - 0.094 0.094 26,733 0.0939 0.42%
2021-10-26 0 8.375 - - 8.355 8.375 1,200 10,030 8.3583 0.094 - - 0.094 0.094 106,932 0.0938 1.52%
2021-10-25 0 8.250 - - 8.170 8.250 1,200 9,884 8.2367 0.093 - - 0.092 0.093 106,932 0.0924 0.55%
2021-10-22 0 8.205 8.150 8.250 8.175 8.205 1,100 8,995 8.1773 0.092 0.091 0.093 0.092 0.092 98,021 0.0918 0.18%
2021-10-21 0 8.190 8.165 - 8.190 8.190 3,400 27,846 8.1900 0.092 0.092 - 0.092 0.092 302,974 0.0919 -0.73%
2021-10-20 0 8.250 - - 8.250 8.250 500 4,125 8.2500 0.093 - - 0.093 0.093 44,555 0.0926 -0.12%
2021-10-19 0 8.260 - - 8.240 8.250 1,200 9,890 8.2417 0.093 - - 0.092 0.093 106,932 0.0925 2.10%
2021-10-18 0 8.090 8.035 - 8.125 8.140 30,400 247,153 8.1300 0.091 0.090 - 0.091 0.091 2,708,948 0.0912 -0.61%
2021-10-15 0 8.140 8.080 - 8.000 8.145 4,200 34,132 8.1267 0.091 0.091 - 0.090 0.091 374,263 0.0912 2.78%
2021-10-12 0 7.920 - - 7.810 7.920 7,800 61,617 7.8996 0.089 - - 0.088 0.089 695,059 0.0887 -2.70%
2021-10-11 0 8.140 - 8.200 - - 0 0 - 0.091 - 0.092 - - 0 - 0.68%
2021-10-08 0 8.085 8.050 - 8.050 8.150 104,700 843,063 8.0522 0.091 0.090 - 0.090 0.091 9,329,831 0.0904 -0.98%
2021-10-07 0 8.165 8.150 - 8.100 8.200 7,300 59,587 8.1626 0.092 0.091 - 0.091 0.092 650,504 0.0916 4.15%
2021-10-06 0 7.840 - - 7.840 7.875 200 1,571 7.8550 0.088 - - 0.088 0.088 17,822 0.0881 -0.13%
2021-10-05 0 7.850 7.630 - 7.620 7.870 53,500 412,460 7.7095 0.088 0.086 - 0.086 0.088 4,767,392 0.0865 -0.32%
2021-10-04 0 7.875 7.875 8.000 7.860 8.050 7,100 56,358 7.9377 0.088 0.088 0.090 0.088 0.090 632,682 0.0891 -6.14%
2021-09-30 0 8.390 8.285 - 8.325 8.410 30,100 251,896 8.3686 0.094 0.093 - 0.093 0.094 2,682,215 0.0939 1.21%
2021-09-29 0 8.290 8.275 8.340 8.245 8.340 3,300 27,386 8.2988 0.093 0.093 0.094 0.093 0.094 294,063 0.0931 -3.55%
2021-09-28 0 8.595 - - 8.595 8.650 3,200 27,559 8.6122 0.096 - - 0.096 0.097 285,152 0.0966 -2.33%
2021-09-27 0 8.800 - 8.850 8.800 8.800 100 880 8.8000 0.099 - 0.099 0.099 0.099 8,911 0.0988 0.86%
2021-09-24 0 8.725 - - 8.720 8.725 1,200 10,465 8.7208 0.098 - - 0.098 0.098 106,932 0.0979 0.87%
2021-09-23 0 8.650 8.600 - 8.580 8.650 13,200 113,726 8.6156 0.097 0.097 - 0.096 0.097 1,176,254 0.0967 3.59%
2021-09-21 0 8.350 - - 8.265 8.320 2,000 16,585 8.2925 0.094 - - 0.093 0.093 178,220 0.0931 0.54%
2021-09-20 0 8.305 - 8.420 8.305 8.570 22,200 187,268 8.4355 0.093 - 0.094 0.093 0.096 1,978,245 0.0947 -5.25%
2021-09-17 0 8.765 8.760 8.795 8.765 8.910 18,100 159,756 8.8263 0.098 0.098 0.099 0.098 0.100 1,612,893 0.0990 -0.40%
2021-09-16 0 8.800 - - 8.800 8.800 1,100 9,680 8.8000 0.099 - - 0.099 0.099 98,021 0.0988 -0.56%
2021-09-15 0 8.850 8.800 - 8.780 8.850 5,100 44,930 8.8098 0.099 0.099 - 0.099 0.099 454,462 0.0989 -0.62%
2021-09-14 0 8.905 - 9.000 - - 0 0 - 0.100 - 0.101 - - 0 - 0.00%
2021-09-13 0 8.905 8.800 - 8.905 8.905 100 890 8.9000 0.100 0.099 - 0.100 0.100 8,911 0.0999 0.00%
2021-09-10 0 8.905 8.890 - 8.850 8.905 3,200 28,431 8.8847 0.100 0.100 - 0.099 0.100 285,152 0.0997 2.36%
2021-09-09 0 8.700 8.640 8.805 8.700 8.700 3,900 33,611 8.6182 0.098 0.097 0.099 0.098 0.098 347,530 0.0967 1.22%
2021-09-08 0 8.595 - 8.775 8.595 8.800 2,400 20,900 8.7083 0.096 - 0.098 0.096 0.099 213,864 0.0977 -2.99%
2021-09-07 0 8.860 - - 8.770 8.860 19,100 168,935 8.8448 0.099 - - 0.098 0.099 1,702,004 0.0993 -1.45%
2021-09-06 0 8.990 8.960 9.040 8.905 9.010 50,500 451,483 8.9403 0.101 0.101 0.101 0.100 0.101 4,500,062 0.1003 1.93%
2021-09-03 0 8.820 - - 8.800 8.820 36,000 316,920 8.8033 0.099 - - 0.099 0.099 3,207,965 0.0988 0.34%
2021-09-02 0 8.790 - 8.810 8.730 8.900 19,500 171,294 8.7843 0.099 - 0.099 0.098 0.100 1,737,648 0.0986 -0.68%
2021-09-01 0 8.850 - 8.900 8.770 8.850 5,200 45,865 8.8202 0.099 - 0.100 0.098 0.099 463,373 0.0990 0.34%
2021-08-31 0 8.820 - 8.900 8.585 8.840 48,000 415,147 8.6489 0.099 - 0.100 0.096 0.099 4,277,286 0.0971 1.03%
2021-08-30 0 8.730 - - 8.660 8.700 1,600 13,880 8.6750 0.098 - - 0.097 0.098 142,576 0.0974 1.75%
2021-08-27 0 8.580 8.520 8.620 8.520 8.590 19,400 166,278 8.5710 0.096 0.096 0.097 0.096 0.096 1,728,737 0.0962 2.51%
2021-08-26 0 8.370 - - 8.310 8.350 5,000 41,590 8.3180 0.094 - - 0.093 0.094 445,551 0.0933 -0.59%
2021-08-25 0 8.420 8.420 - 8.310 8.420 33,000 274,362 8.3140 0.094 0.094 - 0.093 0.094 2,940,634 0.0933 1.94%
2021-08-24 0 8.260 - - 8.200 8.260 66,100 544,700 8.2405 0.093 - - 0.092 0.093 5,890,180 0.0925 2.10%
2021-08-23 0 8.090 - 8.150 7.990 8.120 4,700 37,897 8.0632 0.091 - 0.091 0.090 0.091 418,818 0.0905 4.93%
2021-08-20 0 7.710 - 7.990 7.695 7.800 17,600 136,870 7.7767 0.087 - 0.090 0.086 0.088 1,568,338 0.0873 0.52%
2021-08-19 0 7.670 - 7.810 7.670 8.015 49,800 390,051 7.8323 0.086 - 0.088 0.086 0.090 4,437,685 0.0879 -5.89%
2021-08-18 0 8.150 - - 7.910 8.155 9,500 76,973 8.1024 0.091 - - 0.089 0.092 846,546 0.0909 2.77%
2021-08-17 0 7.930 7.920 8.145 7.920 8.200 26,400 215,133 8.1490 0.089 0.089 0.091 0.089 0.092 2,352,508 0.0914 -2.22%
2021-08-16 0 8.110 8.105 8.200 8.090 8.275 7,100 57,826 8.1445 0.091 0.091 0.092 0.091 0.093 632,682 0.0914 -2.23%
2021-08-13 0 8.295 8.280 - 8.295 8.420 16,400 136,599 8.3292 0.093 0.093 - 0.093 0.094 1,461,406 0.0935 -2.58%
2021-08-12 0 8.515 8.500 8.550 8.495 8.525 7,500 63,740 8.4987 0.096 0.095 0.096 0.095 0.096 668,326 0.0954 -0.06%
2021-08-11 0 8.520 8.500 8.550 8.550 8.620 15,100 129,335 8.5652 0.096 0.095 0.096 0.096 0.097 1,345,563 0.0961 -1.56%
2021-08-10 0 8.655 8.600 - 8.655 8.655 1,000 8,655 8.6550 0.097 0.097 - 0.097 0.097 89,110 0.0971 -0.80%
2021-08-09 0 8.725 - 8.760 8.650 8.780 19,300 168,070 8.7083 0.098 - 0.098 0.097 0.099 1,719,826 0.0977 -0.91%
2021-08-06 0 8.805 8.770 - 8.730 8.805 4,500 39,415 8.7589 0.099 0.098 - 0.098 0.099 400,996 0.0983 -0.73%
2021-08-05 0 8.870 8.870 - 8.860 8.900 2,200 19,540 8.8818 0.100 0.100 - 0.099 0.100 196,042 0.0997 -0.56%
2021-08-04 0 8.920 8.840 9.000 8.820 8.950 40,900 364,746 8.9180 0.100 0.099 0.101 0.099 0.100 3,644,605 0.1001 1.94%
2021-08-03 0 8.750 8.750 - 8.700 8.750 2,300 20,060 8.7217 0.098 0.098 - 0.098 0.098 204,953 0.0979 0.23%
2021-08-02 0 8.730 8.680 8.780 8.500 8.730 6,100 52,580 8.6197 0.098 0.097 0.099 0.095 0.098 543,572 0.0967 2.71%
2021-07-30 0 8.500 8.500 8.580 8.480 8.560 20,600 175,928 8.5402 0.095 0.095 0.096 0.095 0.096 1,835,669 0.0958 -1.28%
2021-07-29 0 8.610 8.530 8.610 8.380 8.630 7,200 61,098 8.4858 0.097 0.096 0.097 0.094 0.097 641,593 0.0952 3.36%
2021-07-28 0 8.330 8.295 - 8.170 8.330 13,100 108,521 8.2840 0.093 0.093 - 0.092 0.093 1,167,343 0.0930 -0.72%
2021-07-27 0 8.390 - 8.550 8.370 8.580 18,800 159,380 8.4777 0.094 - 0.096 0.094 0.096 1,675,271 0.0951 -1.29%
2021-07-26 0 8.500 - 8.695 8.500 8.645 3,300 28,233 8.5555 0.095 - 0.098 0.095 0.097 294,063 0.0960 -1.96%
2021-07-23 0 8.670 8.670 8.770 8.670 8.800 5,200 45,435 8.7375 0.097 0.097 0.098 0.097 0.099 463,373 0.0981 0.00%
2021-07-22 0 8.670 - 8.780 8.650 8.770 17,400 151,548 8.7097 0.097 - 0.099 0.097 0.098 1,550,516 0.0977 1.76%
2021-07-21 0 8.520 8.510 - 8.485 8.665 5,200 44,517 8.5610 0.096 0.095 - 0.095 0.097 463,373 0.0961 -0.81%
2021-07-20 0 8.590 8.500 8.660 8.550 8.680 17,000 146,541 8.6201 0.096 0.095 0.097 0.096 0.097 1,514,872 0.0967 -2.16%
2021-07-19 0 8.780 8.700 - 8.690 8.780 9,700 84,822 8.7445 0.099 0.098 - 0.098 0.099 864,368 0.0981 -2.50%
2021-07-16 0 9.005 8.950 - 8.860 9.005 7,100 63,471 8.9396 0.101 0.100 - 0.099 0.101 632,682 0.1003 0.39%
2021-07-15 0 8.970 8.960 - 8.960 9.000 11,900 106,881 8.9816 0.101 0.101 - 0.101 0.101 1,060,411 0.1008 0.79%
2021-07-14 0 8.900 - 8.905 8.800 8.900 19,000 168,470 8.8668 0.100 - 0.100 0.099 0.100 1,693,093 0.0995 0.56%
2021-07-13 0 8.850 8.850 9.000 8.835 8.940 23,600 210,287 8.9105 0.099 0.099 0.101 0.099 0.100 2,102,999 0.1000 1.26%
2021-07-12 0 8.740 - 8.870 8.740 8.845 10,100 88,871 8.7991 0.098 - 0.100 0.098 0.099 900,012 0.0987 1.57%
2021-07-09 0 8.605 8.510 - 8.510 8.605 17,200 147,408 8.5702 0.097 0.095 - 0.095 0.097 1,532,694 0.0962 -0.75%
2021-07-08 0 8.670 - - - - 0 0 - 0.097 - - - - 0 - -1.48%
2021-07-07 0 8.800 - - 8.785 8.840 7,700 67,794 8.8044 0.099 - - 0.099 0.099 686,148 0.0988 -0.40%
2021-07-06 0 8.835 8.830 8.905 8.835 8.910 9,400 83,336 8.8655 0.099 0.099 0.100 0.099 0.100 837,635 0.0995 -0.39%
2021-07-05 0 8.870 8.870 - 8.830 8.880 3,900 34,497 8.8454 0.100 0.100 - 0.099 0.100 347,530 0.0993 2.54%
2021-07-02 0 8.650 8.630 8.690 8.650 8.650 1,000 8,650 8.6500 0.097 0.097 0.098 0.097 0.097 89,110 0.0971 -0.46%
2021-06-30 0 8.690 - 8.785 8.615 8.785 15,500 134,289 8.6638 0.098 - 0.099 0.097 0.099 1,381,207 0.0972 1.94%
2021-06-29 0 8.525 8.520 8.615 8.510 8.590 34,700 297,722 8.5799 0.096 0.096 0.097 0.095 0.096 3,092,122 0.0963 -0.29%
2021-06-28 0 8.550 - 8.555 8.545 8.555 1,500 12,827 8.5513 0.096 - 0.096 0.096 0.096 133,665 0.0960 0.71%
2021-06-25 0 8.490 8.460 8.570 8.550 8.550 100 855 8.5500 0.095 0.095 0.096 0.096 0.096 8,911 0.0959 0.77%
2021-06-24 0 8.425 8.405 - 8.420 8.425 15,800 133,040 8.4203 0.095 0.094 - 0.094 0.095 1,407,940 0.0945 1.26%
2021-06-23 0 8.320 8.320 - 8.295 8.350 18,500 153,820 8.3146 0.093 0.093 - 0.093 0.094 1,648,537 0.0933 3.10%
2021-06-22 0 8.070 - - 8.100 8.180 7,100 57,737 8.1320 0.091 - - 0.091 0.092 632,682 0.0913 -1.10%
2021-06-21 0 8.160 8.040 - 8.040 8.160 55,300 447,954 8.1004 0.092 0.090 - 0.090 0.092 4,927,790 0.0909 -2.22%
2021-06-18 0 8.345 8.345 - 8.345 8.430 17,000 142,822 8.4013 0.094 0.094 - 0.094 0.095 1,514,872 0.0943 -0.77%
2021-06-17 0 8.410 8.400 - 8.355 8.410 7,800 65,453 8.3914 0.094 0.094 - 0.094 0.094 695,059 0.0942 -0.12%
2021-06-16 0 8.420 8.400 - 8.440 8.440 2,000 16,880 8.4400 0.094 0.094 - 0.095 0.095 178,220 0.0947 -0.53%
2021-06-15 0 8.465 8.100 - 8.400 8.470 9,700 81,918 8.4452 0.095 0.091 - 0.094 0.095 864,368 0.0948 1.26%
2021-06-11 0 8.360 8.300 - 8.360 8.430 168,600 1,419,911 8.4218 0.094 0.093 - 0.094 0.095 15,023,969 0.0945 0.72%
2021-06-10 0 8.300 8.050 8.400 8.250 8.310 15,400 127,370 8.2708 0.093 0.090 0.094 0.093 0.093 1,372,296 0.0928 2.22%
2021-06-09 0 8.120 8.100 - 8.100 8.180 41,900 340,043 8.1156 0.091 0.091 - 0.091 0.092 3,733,715 0.0911 -1.28%
2021-06-08 0 8.225 8.000 - 8.225 8.250 31,900 263,154 8.2493 0.092 0.090 - 0.092 0.093 2,842,613 0.0926 -0.90%
2021-06-07 0 8.300 8.135 - 8.090 8.250 6,300 51,623 8.1941 0.093 0.091 - 0.091 0.093 561,394 0.0920 0.48%
2021-06-04 0 8.260 8.220 - 8.210 8.280 67,400 555,816 8.2465 0.093 0.092 - 0.092 0.093 6,006,023 0.0925 -0.48%
2021-06-03 0 8.300 8.280 - 8.300 8.390 68,400 572,615 8.3716 0.093 0.093 - 0.093 0.094 6,095,133 0.0939 0.61%
2021-06-02 0 8.250 8.240 - 8.200 8.310 55,700 460,657 8.2703 0.093 0.092 - 0.092 0.093 4,963,434 0.0928 -1.79%
2021-06-01 0 8.400 8.400 - 8.280 8.400 163,300 1,357,680 8.3140 0.094 0.094 - 0.093 0.094 14,551,685 0.0933 1.94%
2021-05-31 0 8.240 8.170 - 8.150 8.245 10,400 85,024 8.1754 0.092 0.092 - 0.091 0.093 926,745 0.0917 1.42%
2021-05-28 0 8.125 8.100 - 7.980 8.125 1,108,500 8,929,695 8.0557 0.091 0.091 - 0.090 0.091 98,778,584 0.0904

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top