Dexin Services Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02215  2021-07-15    
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
2025-12-31 0 0.290 0.285 0.290 0.290 0.290 156,000 45,240 0.2900 0.290 0.285 0.290 0.290 0.290 156,000 0.2900 0.00%
2025-12-30 0 0.290 0.285 0.290 0.285 0.300 236,000 68,270 0.2893 0.290 0.285 0.290 0.285 0.300 236,000 0.2893 -3.33%
2025-12-29 0 0.300 0.290 0.300 0.295 0.320 1,052,000 317,955 0.3022 0.300 0.290 0.300 0.295 0.320 1,052,000 0.3022 -16.67%
2025-12-24 0 0.360 0.350 0.430 0.310 0.350 2,000 660 0.3300 0.360 0.350 0.430 0.310 0.350 2,000 0.3300 -5.26%
2025-12-23 0 0.380 0.305 0.380 0.325 0.380 53,000 19,755 0.3727 0.380 0.305 0.380 0.325 0.380 53,000 0.3727 8.57%
2025-12-22 0 0.350 0.300 0.400 - - 1,000 400 0.4000 0.350 0.300 0.400 - - 1,000 0.4000 7.69%
2025-12-19 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - -7.14%
2025-12-18 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 7.69%
2025-12-17 0 0.325 0.300 0.360 0.325 0.325 1,000 325 0.3250 0.325 0.300 0.360 0.325 0.325 1,000 0.3250 8.33%
2025-12-16 0 0.300 0.300 0.335 0.300 0.325 92,000 28,930 0.3145 0.300 0.300 0.335 0.300 0.325 92,000 0.3145 -16.67%
2025-12-15 0 0.360 0.330 0.380 0.335 0.345 9,000 3,060 0.3400 0.360 0.330 0.380 0.335 0.345 9,000 0.3400 -7.69%
2025-12-12 0 0.390 0.340 0.390 0.400 0.410 4,000 1,620 0.4050 0.390 0.340 0.390 0.400 0.410 4,000 0.4050 5.41%
2025-12-11 0 0.370 0.280 0.550 - - 2,000 770 0.3850 0.370 0.280 0.550 - - 2,000 0.3850 0.00%
2025-12-10 0 0.370 0.270 - - - 0 0 - 0.370 0.270 - - - 0 - 0.00%
2025-12-09 0 0.370 0.270 0.395 - - 0 0 - 0.370 0.270 0.395 - - 0 - 0.00%
2025-12-08 0 0.370 0.290 0.550 - - 0 0 - 0.370 0.290 0.550 - - 0 - 0.00%
2025-12-05 0 0.370 0.275 0.370 - - 0 0 - 0.370 0.275 0.370 - - 0 - 0.00%
2025-12-04 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2025-12-03 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2025-12-02 0 0.370 0.345 0.380 0.340 0.360 83,000 28,680 0.3455 0.370 0.345 0.380 0.340 0.360 83,000 0.3455 -2.63%
2025-12-01 0 0.380 0.340 0.380 0.395 0.415 44,000 17,655 0.4013 0.380 0.340 0.380 0.395 0.415 44,000 0.4013 5.56%
2025-11-28 0 0.360 0.320 0.430 - - 0 0 - 0.360 0.320 0.430 - - 0 - 0.00%
2025-11-27 0 0.360 0.325 0.430 - - 1,000 325 0.3250 0.360 0.325 0.430 - - 1,000 0.3250 0.00%
2025-11-26 0 0.360 0.325 0.400 - - 0 0 - 0.360 0.325 0.400 - - 0 - 0.00%
2025-11-25 0 0.360 0.325 0.400 - - 0 0 - 0.360 0.325 0.400 - - 0 - 0.00%
2025-11-24 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2025-11-21 0 0.360 0.325 0.430 - - 0 0 - 0.360 0.325 0.430 - - 0 - 0.00%
2025-11-20 0 0.360 0.360 0.430 0.360 0.400 51,000 18,895 0.3705 0.360 0.360 0.430 0.360 0.400 51,000 0.3705 -11.11%
2025-11-19 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-11-18 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - -1.22%
2025-11-17 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2025-11-14 0 0.410 0.380 0.450 0.400 0.435 180,000 73,465 0.4081 0.410 0.380 0.450 0.400 0.435 180,000 0.4081 -10.87%
2025-11-13 0 0.460 0.250 0.460 - - 0 0 - 0.460 0.250 0.460 - - 0 - 0.00%
2025-11-12 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2025-11-11 0 0.460 0.400 0.470 0.445 0.450 50,000 22,340 0.4468 0.460 0.400 0.470 0.445 0.450 50,000 0.4468 -2.13%
2025-11-10 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-11-07 0 0.470 0.450 0.520 - - 0 0 - 0.470 0.450 0.520 - - 0 - 0.00%
2025-11-06 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-11-05 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-11-04 0 0.470 0.450 0.495 - - 0 0 - 0.470 0.450 0.495 - - 0 - 0.00%
2025-11-03 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -2.08%
2025-10-31 0 0.480 0.450 0.490 - - 0 0 - 0.480 0.450 0.490 - - 0 - 0.00%
2025-10-30 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2025-10-28 0 0.480 0.450 0.520 0.450 0.450 2,000 900 0.4500 0.480 0.450 0.520 0.450 0.450 2,000 0.4500 0.00%
2025-10-27 0 0.480 0.450 0.520 0.450 0.455 7,000 3,200 0.4571 0.480 0.450 0.520 0.450 0.455 7,000 0.4571 -3.03%
2025-10-24 0 0.495 0.450 0.520 - - 0 0 - 0.495 0.450 0.520 - - 0 - 0.00%
2025-10-23 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2025-10-22 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2025-10-21 0 0.495 0.490 0.520 0.495 0.495 3,000 1,485 0.4950 0.495 0.490 0.520 0.495 0.495 3,000 0.4950 -2.94%
2025-10-20 0 0.510 0.495 0.510 - - 0 0 - 0.510 0.495 0.510 - - 0 - 0.00%
2025-10-17 0 0.510 0.495 0.510 - - 0 0 - 0.510 0.495 0.510 - - 0 - -1.92%
2025-10-16 0 0.520 0.495 0.570 0.495 0.500 12,000 6,045 0.5038 0.520 0.495 0.570 0.495 0.500 12,000 0.5038 0.00%
2025-10-15 0 0.520 0.495 0.590 - - 0 0 - 0.520 0.495 0.590 - - 0 - 4.00%
2025-10-14 0 0.500 0.495 0.590 0.495 0.495 7,000 3,465 0.4950 0.500 0.495 0.590 0.495 0.495 7,000 0.4950 -3.85%
2025-10-13 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - 0.00%
2025-10-10 0 0.520 0.495 0.590 - - 0 0 - 0.520 0.495 0.590 - - 0 - 0.00%
2025-10-09 0 0.520 0.495 0.590 - - 0 0 - 0.520 0.495 0.590 - - 0 - 0.00%
2025-10-08 0 0.520 0.495 0.590 0.495 0.510 3,000 1,545 0.5150 0.520 0.495 0.590 0.495 0.510 3,000 0.5150 4.00%
2025-10-06 0 0.500 0.495 0.510 - - 0 0 - 0.500 0.495 0.510 - - 0 - 0.00%
2025-10-03 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2025-10-02 0 0.500 0.495 0.510 - - 0 0 - 0.500 0.495 0.510 - - 0 - 0.00%
2025-09-30 0 0.500 0.495 0.540 - - 0 0 - 0.500 0.495 0.540 - - 0 - 1.01%
2025-09-29 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2025-09-26 0 0.495 0.495 0.540 - - 0 0 - 0.495 0.495 0.540 - - 0 - 0.00%
2025-09-25 0 0.495 0.495 0.510 0.495 0.495 2,000 990 0.4950 0.495 0.495 0.510 0.495 0.495 2,000 0.4950 -1.00%
2025-09-24 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2025-09-23 0 0.500 0.490 0.540 0.490 0.500 3,000 1,485 0.4950 0.500 0.490 0.540 0.490 0.500 3,000 0.4950 0.00%
2025-09-22 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2025-09-19 0 0.500 0.460 0.510 0.500 0.510 2,000 1,010 0.5050 0.500 0.460 0.510 0.500 0.510 2,000 0.5050 1.01%
2025-09-18 0 0.495 0.490 0.540 0.490 0.495 3,000 1,480 0.4933 0.495 0.490 0.540 0.490 0.495 3,000 0.4933 0.00%
2025-09-17 0 0.495 0.455 0.510 - - 0 0 - 0.495 0.455 0.510 - - 0 - 0.00%
2025-09-16 0 0.495 0.455 0.510 - - 0 0 - 0.495 0.455 0.510 - - 0 - 0.00%
2025-09-15 0 0.495 0.465 0.500 - - 0 0 - 0.495 0.465 0.500 - - 0 - 0.00%
2025-09-12 0 0.495 0.465 0.510 0.465 0.495 4,000 1,950 0.4875 0.495 0.465 0.510 0.465 0.495 4,000 0.4875 0.00%
2025-09-11 0 0.495 0.460 0.500 0.495 0.495 15,000 7,425 0.4950 0.495 0.460 0.500 0.495 0.495 15,000 0.4950 -1.00%
2025-09-10 0 0.500 0.450 0.520 - - 0 0 - 0.500 0.450 0.520 - - 0 - 0.00%
2025-09-09 0 0.500 0.460 0.500 0.500 0.530 45,000 23,030 0.5118 0.500 0.460 0.500 0.500 0.530 45,000 0.5118 -5.66%
2025-09-08 0 0.530 0.520 0.540 0.520 0.540 4,000 2,120 0.5300 0.530 0.520 0.540 0.520 0.540 4,000 0.5300 -1.85%
2025-09-05 0 0.540 0.540 0.640 0.520 0.540 6,000 3,220 0.5367 0.540 0.540 0.640 0.520 0.540 6,000 0.5367 -6.90%
2025-09-04 0 0.580 0.580 0.600 0.520 0.580 4,000 2,170 0.5425 0.580 0.580 0.600 0.520 0.580 4,000 0.5425 9.43%
2025-09-03 0 0.530 0.530 0.540 0.530 0.530 2,000 1,060 0.5300 0.530 0.530 0.540 0.530 0.530 2,000 0.5300 0.00%
2025-09-02 0 0.530 0.530 0.580 0.520 0.540 2,000 1,060 0.5300 0.530 0.530 0.580 0.520 0.540 2,000 0.5300 -3.64%
2025-09-01 0 0.550 0.540 0.600 0.550 0.590 2,000 1,140 0.5700 0.550 0.540 0.600 0.550 0.590 2,000 0.5700 -1.79%
2025-08-29 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2025-08-28 0 0.560 0.550 0.600 0.540 0.540 9,000 4,860 0.5400 0.560 0.550 0.600 0.540 0.540 9,000 0.5400 -3.45%
2025-08-27 0 0.580 0.570 0.620 0.580 0.630 2,000 1,210 0.6050 0.580 0.570 0.620 0.580 0.630 2,000 0.6050 -13.43%
2025-08-26 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2025-08-25 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2025-08-22 0 0.670 0.620 0.680 0.570 0.670 14,000 8,580 0.6129 0.670 0.620 0.680 0.570 0.670 14,000 0.6129 6.35%
2025-08-21 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-08-20 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-08-19 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-08-18 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2025-08-15 0 0.640 0.620 0.650 0.600 0.650 27,000 16,910 0.6263 0.640 0.620 0.650 0.600 0.650 27,000 0.6263 -3.03%
2025-08-14 0 0.660 0.660 0.700 0.640 0.750 59,000 40,210 0.6815 0.660 0.660 0.700 0.640 0.750 59,000 0.6815 -13.16%
2025-08-13 0 0.760 0.710 0.780 0.620 0.760 37,000 27,600 0.7459 0.760 0.710 0.780 0.620 0.760 37,000 0.7459 -2.56%
2025-08-12 0 0.780 0.700 0.900 - - 0 0 - 0.780 0.700 0.900 - - 0 - 0.00%
2025-08-11 0 0.780 0.780 0.800 0.720 0.720 1,000 720 0.7200 0.780 0.780 0.800 0.720 0.720 1,000 0.7200 2.63%
2025-08-08 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - -1.30%
2025-08-07 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - -3.75%
2025-08-06 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - -5.88%
2025-08-05 0 0.850 0.600 0.850 - - 0 0 - 0.850 0.600 0.850 - - 0 - -2.30%
2025-08-04 0 0.870 0.620 0.900 - - 0 0 - 0.870 0.620 0.900 - - 0 - 0.00%
2025-08-01 0 0.870 0.700 0.870 - - 0 0 - 0.870 0.700 0.870 - - 0 - -2.25%
2025-07-31 0 0.890 0.730 0.900 - - 0 0 - 0.890 0.730 0.900 - - 0 - 0.00%
2025-07-30 0 0.890 0.730 0.890 - - 0 0 - 0.890 0.730 0.890 - - 0 - -1.11%
2025-07-29 0 0.900 0.730 0.900 - - 0 0 - 0.900 0.730 0.900 - - 0 - -3.23%
2025-07-28 0 0.930 0.730 0.930 0.940 0.940 1,000 940 0.9400 0.930 0.730 0.930 0.940 0.940 1,000 0.9400 17.72%
2025-07-25 0 0.790 0.730 0.830 - - 1,000 730 0.7300 0.790 0.730 0.830 - - 1,000 0.7300 0.00%
2025-07-24 0 0.790 0.780 0.790 - - 0 0 - 0.790 0.780 0.790 - - 0 - 0.00%
2025-07-23 0 0.790 0.670 0.840 - - 0 0 - 0.790 0.670 0.840 - - 0 - 0.00%
2025-07-22 0 0.790 0.660 0.850 0.700 0.790 2,000 1,490 0.7450 0.790 0.660 0.850 0.700 0.790 2,000 0.7450 -1.25%
2025-07-21 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2025-07-18 0 0.800 0.700 0.800 0.840 0.840 1,000 840 0.8400 0.800 0.700 0.800 0.840 0.840 1,000 0.8400 11.11%
2025-07-17 0 0.720 0.720 0.950 0.660 0.660 2,000 1,510 0.7550 0.720 0.720 0.950 0.660 0.660 2,000 0.7550 -10.00%
2025-07-16 0 0.800 0.660 0.950 - - 0 0 - 0.800 0.660 0.950 - - 0 - 0.00%
2025-07-15 0 0.800 0.660 0.950 - - 0 0 - 0.800 0.660 0.950 - - 0 - 0.00%
2025-07-14 0 0.800 0.800 0.950 - - 1,000 800 0.8000 0.800 0.800 0.950 - - 1,000 0.8000 15.94%
2025-07-11 0 0.690 0.680 0.950 0.630 0.700 12,000 7,930 0.6608 0.690 0.680 0.950 0.630 0.700 12,000 0.6608 -10.39%
2025-07-10 0 0.770 0.610 0.950 0.770 0.770 2,000 1,540 0.7700 0.770 0.610 0.950 0.770 0.770 2,000 0.7700 -1.28%
2025-07-09 0 0.780 0.640 0.950 0.780 0.780 1,000 780 0.7800 0.780 0.640 0.950 0.780 0.780 1,000 0.7800 14.71%
2025-07-08 0 0.680 0.690 0.700 0.670 0.700 8,000 5,570 0.6963 0.680 0.690 0.700 0.670 0.700 8,000 0.6963 -10.53%
2025-07-07 0 0.760 0.630 0.770 0.760 0.760 2,000 1,510 0.7550 0.760 0.630 0.770 0.760 0.760 2,000 0.7550 5.56%
2025-07-04 0 0.720 0.520 0.750 - - 0 0 - 0.720 0.520 0.750 - - 0 - 0.00%
2025-07-03 0 0.720 0.500 0.750 0.720 0.720 1,000 720 0.7200 0.720 0.500 0.750 0.720 0.720 1,000 0.7200 -7.69%
2025-07-02 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - -3.70%
2025-06-30 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - -5.81%
2025-06-27 0 0.860 0.720 0.860 - - 0 0 - 0.860 0.720 0.860 - - 0 - -3.37%
2025-06-26 0 0.890 0.720 0.890 0.770 0.900 2,000 1,670 0.8350 0.890 0.720 0.890 0.770 0.900 2,000 0.8350 15.58%
2025-06-25 0 0.770 0.720 0.770 - - 270,000 205,200 0.7600 0.770 0.720 0.770 - - 270,000 0.7600 0.00%
2025-06-24 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - -1.28%
2025-06-23 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2025-06-20 0 0.780 0.720 0.790 0.780 0.780 1,000 780 0.7800 0.780 0.720 0.790 0.780 0.780 1,000 0.7800 -1.27%
2025-06-19 0 0.790 0.720 0.950 - - 0 0 - 0.790 0.720 0.950 - - 0 - 0.00%
2025-06-18 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2025-06-17 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - -1.25%
2025-06-16 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2025-06-13 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2025-06-12 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2025-06-11 0 0.800 0.720 0.950 - - 0 0 - 0.800 0.720 0.950 - - 0 - 0.00%
2025-06-10 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - -1.23%
2025-06-09 0 0.810 0.720 0.880 - - 2,000 1,710 0.8550 0.810 0.720 0.880 - - 2,000 0.8550 0.00%
2025-06-06 0 0.810 0.700 0.820 - - 0 0 - 0.810 0.700 0.820 - - 0 - 0.00%
2025-06-05 0 0.810 0.700 0.820 - - 0 0 - 0.810 0.700 0.820 - - 0 - 0.00%
2025-06-04 0 0.810 0.700 0.810 - - 0 0 - 0.810 0.700 0.810 - - 0 - 0.00%
2025-06-03 0 0.810 0.810 0.820 0.760 0.780 13,000 9,960 0.7662 0.810 0.810 0.820 0.760 0.780 13,000 0.7662 1.25%
2025-06-02 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-05-30 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-05-29 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-05-28 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-05-27 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-05-26 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-05-23 0 0.800 0.760 0.840 0.800 0.800 86,000 68,800 0.8000 0.800 0.760 0.840 0.800 0.800 86,000 0.8000 0.00%
2025-05-22 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2025-05-21 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2025-05-20 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2025-05-19 0 0.800 0.800 0.840 0.800 0.800 3,000 2,450 0.8167 0.800 0.800 0.840 0.800 0.800 3,000 0.8167 0.00%
2025-05-16 0 0.800 0.800 0.860 0.800 0.810 5,000 4,020 0.8040 0.800 0.800 0.860 0.800 0.810 5,000 0.8040 -11.11%
2025-05-15 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - -1.10%
2025-05-14 0 0.910 0.810 0.910 0.910 0.910 2,000 1,820 0.9100 0.910 0.810 0.910 0.910 0.910 2,000 0.9100 -1.09%
2025-05-13 0 0.920 0.810 0.920 0.840 0.930 3,000 2,610 0.8700 0.920 0.810 0.920 0.840 0.930 3,000 0.8700 13.58%
2025-05-12 0 0.810 0.800 0.810 0.810 0.850 3,000 2,470 0.8233 0.810 0.800 0.810 0.810 0.850 3,000 0.8233 -4.71%
2025-05-09 0 0.850 0.850 0.860 0.800 0.800 2,000 1,660 0.8300 0.850 0.850 0.860 0.800 0.800 2,000 0.8300 6.25%
2025-05-08 0 0.800 0.800 0.840 0.800 0.850 20,000 16,160 0.8080 0.800 0.800 0.840 0.800 0.850 20,000 0.8080 -13.04%
2025-05-07 0 0.920 0.820 0.960 0.800 0.920 4,000 3,320 0.8300 0.920 0.820 0.960 0.800 0.920 4,000 0.8300 15.00%
2025-05-06 0 0.800 0.800 0.920 0.800 0.800 1,000 800 0.8000 0.800 0.800 0.920 0.800 0.800 1,000 0.8000 -10.11%
2025-05-02 0 0.890 0.890 0.910 - - 0 0 - 0.890 0.890 0.910 - - 0 - 9.88%
2025-04-30 0 0.810 0.810 0.870 0.810 0.900 6,000 4,980 0.8300 0.810 0.810 0.870 0.810 0.900 6,000 0.8300 5.19%
2025-04-29 0 0.770 0.770 0.840 0.760 0.770 2,000 1,530 0.7650 0.770 0.770 0.840 0.760 0.770 2,000 0.7650 -13.48%
2025-04-28 0 0.890 0.770 0.890 - - 0 0 - 0.890 0.770 0.890 - - 0 - -1.11%
2025-04-25 0 0.900 0.770 0.900 - - 0 0 - 0.900 0.770 0.900 - - 0 - 0.00%
2025-04-24 0 0.900 0.770 0.900 - - 0 0 - 0.900 0.770 0.900 - - 0 - 0.00%
2025-04-23 0 0.900 0.770 0.900 - - 0 0 - 0.900 0.770 0.900 - - 0 - -2.17%
2025-04-22 0 0.920 0.770 0.920 0.920 0.920 1,000 920 0.9200 0.920 0.770 0.920 0.920 0.920 1,000 0.9200 3.37%
2025-04-17 0 0.890 0.760 0.890 - - 0 0 - 0.890 0.760 0.890 - - 0 - -2.20%
2025-04-16 0 0.910 0.770 0.910 - - 0 0 - 0.910 0.770 0.910 - - 0 - 0.00%
2025-04-15 0 0.910 0.770 0.910 0.940 0.940 1,000 940 0.9400 0.910 0.770 0.910 0.940 0.940 1,000 0.9400 7.06%
2025-04-14 0 0.850 0.770 0.850 0.860 0.860 11,000 8,520 0.7745 0.850 0.770 0.850 0.860 0.860 11,000 0.7745 3.66%
2025-04-11 0 0.820 0.760 0.830 0.760 0.840 11,000 8,510 0.7736 0.820 0.760 0.830 0.760 0.840 11,000 0.7736 -4.65%
2025-04-10 0 0.860 0.770 0.860 - - 0 0 - 0.860 0.770 0.860 - - 0 - 0.00%
2025-04-09 0 0.860 0.770 0.860 - - 0 0 - 0.860 0.770 0.860 - - 0 - -2.27%
2025-04-08 0 0.880 0.770 0.880 - - 0 0 - 0.880 0.770 0.880 - - 0 - 0.00%
2025-04-07 0 0.880 0.770 0.880 - - 0 0 - 0.880 0.770 0.880 - - 0 - -1.12%
2025-04-03 0 0.890 0.770 0.910 - - 0 0 - 0.890 0.770 0.910 - - 0 - 0.00%
2025-04-02 0 0.890 0.770 0.890 - - 0 0 - 0.890 0.770 0.890 - - 0 - -1.11%
2025-04-01 0 0.900 0.780 0.900 0.830 0.910 3,000 2,640 0.8800 0.900 0.780 0.900 0.830 0.910 3,000 0.8800 16.88%
2025-03-31 0 0.770 0.760 0.830 - - 0 0 - 0.770 0.760 0.830 - - 0 - 0.00%
2025-03-28 0 0.770 0.760 0.830 - - 0 0 - 0.770 0.760 0.830 - - 0 - 0.00%
2025-03-27 0 0.770 0.760 0.830 - - 0 0 - 0.770 0.760 0.830 - - 0 - 0.00%
2025-03-26 0 0.770 0.770 0.830 - - 0 0 - 0.770 0.770 0.830 - - 0 - 0.00%
2025-03-25 0 0.770 0.770 0.830 0.770 0.770 9,000 6,930 0.7700 0.770 0.770 0.830 0.770 0.770 9,000 0.7700 1.32%
2025-03-24 0 0.760 0.760 0.870 0.760 0.900 14,000 10,830 0.7736 0.760 0.760 0.870 0.760 0.900 14,000 0.7736 -8.43%
2025-03-21 0 0.830 0.760 0.830 0.860 0.860 1,000 860 0.8600 0.830 0.760 0.830 0.860 0.860 1,000 0.8600 6.41%
2025-03-20 0 0.780 0.770 0.840 0.780 0.800 20,000 15,530 0.7765 0.780 0.770 0.840 0.780 0.800 20,000 0.7765 -7.14%
2025-03-19 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -2.33%
2025-03-18 0 0.860 0.800 0.860 0.770 0.870 178,000 140,990 0.7921 0.860 0.800 0.860 0.770 0.870 178,000 0.7921 -11.34%
2025-03-17 0 0.970 0.800 0.970 - - 0 0 - 0.970 0.800 0.970 - - 0 - -1.02%
2025-03-14 0 0.980 0.810 0.980 - - 0 0 - 0.980 0.810 0.980 - - 0 - -2.00%
2025-03-13 0 1.000 0.910 1.000 0.810 1.100 187,000 194,310 1.0391 1.000 0.910 1.000 0.810 1.100 187,000 1.0391 25.00%
2025-03-12 0 0.800 0.800 0.820 0.800 0.800 1,000 800 0.8000 0.800 0.800 0.820 0.800 0.800 1,000 0.8000 0.00%
2025-03-11 0 0.800 0.800 1.000 0.770 0.770 1,000 770 0.7700 0.800 0.800 1.000 0.770 0.770 1,000 0.7700 0.00%
2025-03-10 0 0.800 0.800 - 0.770 0.810 5,000 3,990 0.7980 0.800 0.800 - 0.770 0.810 5,000 0.7980 -19.19%
2025-03-07 0 0.990 0.770 0.990 0.990 0.990 6,000 5,940 0.9900 0.990 0.770 0.990 0.990 0.990 6,000 0.9900 23.75%
2025-03-06 0 0.800 0.800 1.000 0.720 0.890 12,000 9,420 0.7850 0.800 0.800 1.000 0.720 0.890 12,000 0.7850 -15.79%
2025-03-05 0 0.950 0.800 0.950 - - 0 0 - 0.950 0.800 0.950 - - 0 - 0.00%
2025-03-04 0 0.950 - 1.000 - - 0 0 - 0.950 - 1.000 - - 0 - 0.00%
2025-03-03 0 0.950 0.800 0.950 - - 0 0 - 0.950 0.800 0.950 - - 0 - -3.06%
2025-02-28 0 0.980 - 1.000 - - 0 0 - 0.980 - 1.000 - - 0 - 0.00%
2025-02-27 0 0.980 0.800 1.000 0.810 0.980 4,000 3,500 0.8750 0.980 0.800 1.000 0.810 0.980 4,000 0.8750 8.89%
2025-02-26 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - -9.09%
2025-02-25 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2025-02-24 0 0.990 0.810 1.000 0.900 0.990 5,000 4,700 0.9400 0.990 0.810 1.000 0.900 0.990 5,000 0.9400 -1.00%
2025-02-21 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2025-02-20 0 1.000 - 1.000 1.000 1.000 3,000 3,000 1.0000 1.000 - 1.000 1.000 1.000 3,000 1.0000 -8.26%
2025-02-19 0 1.090 1.080 - 1.090 1.090 4,000 4,360 1.0900 1.090 1.080 - 1.090 1.090 4,000 1.0900 0.00%
2025-02-18 0 1.090 1.000 - 1.000 1.090 4,000 4,090 1.0225 1.090 1.000 - 1.000 1.090 4,000 1.0225 9.00%
2025-02-17 0 1.000 1.000 1.150 1.000 1.150 15,000 15,770 1.0513 1.000 1.000 1.150 1.000 1.150 15,000 1.0513 0.00%
2025-02-14 0 1.000 1.000 1.290 1.000 1.000 4,000 4,000 1.0000 1.000 1.000 1.290 1.000 1.000 4,000 1.0000 -22.48%
2025-02-13 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2025-02-12 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2025-02-11 0 1.290 - 1.300 1.300 1.300 1,000 1,300 1.3000 1.290 - 1.300 1.300 1.300 1,000 1.3000 7.50%
2025-02-10 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2025-02-07 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - -14.29%
2025-02-06 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2025-02-05 0 1.400 - 1.580 - - 0 0 - 1.400 - 1.580 - - 0 - 0.00%
2025-02-04 0 1.400 0.250 1.400 - - 0 0 - 1.400 0.250 1.400 - - 0 - -1.41%
2025-02-03 0 1.420 1.420 - - - 0 0 - 1.420 1.420 - - - 0 - 3.65%
2025-01-28 0 1.370 1.370 - - - 0 0 - 1.370 1.370 - - - 0 - 4.58%
2025-01-27 0 1.310 0.750 1.450 - - 0 0 - 1.310 0.750 1.450 - - 0 - 0.00%
2025-01-24 0 1.310 1.310 - - - 0 0 - 1.310 1.310 - - - 0 - 3.15%
2025-01-23 0 1.270 - 1.270 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
2025-01-22 0 1.270 1.270 - - - 1,000 1,250 1.2500 1.270 1.270 - - - 1,000 1.2500 4.10%
2025-01-21 0 1.220 1.220 - - - 0 0 - 1.220 1.220 - - - 0 - 3.39%
2025-01-20 0 1.180 - - - - 1,000 1,250 1.2500 1.180 - - - - 1,000 1.2500 0.00%
2025-01-17 0 1.180 0.810 1.300 1.050 1.180 8,000 8,600 1.0750 1.180 0.810 1.300 1.050 1.180 8,000 1.0750 20.41%
2025-01-16 0 0.980 0.810 - 0.980 0.980 3,000 3,000 1.0000 0.980 0.810 - 0.980 0.980 3,000 1.0000 3.16%
2025-01-15 0 0.950 0.720 - 0.940 0.950 9,000 8,910 0.9900 0.950 0.720 - 0.940 0.950 9,000 0.9900 0.00%
2025-01-14 0 0.950 0.760 - 0.910 1.100 10,000 9,430 0.9430 0.950 0.760 - 0.910 1.100 10,000 0.9430 18.75%
2025-01-13 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - -1.23%
2025-01-10 0 0.810 0.800 0.860 0.810 0.810 3,000 2,430 0.8100 0.810 0.800 0.860 0.810 0.810 3,000 0.8100 0.00%
2025-01-09 0 0.810 0.810 0.920 - - 0 0 - 0.810 0.810 0.920 - - 0 - 0.00%
2025-01-08 0 0.810 0.810 0.870 - - 0 0 - 0.810 0.810 0.870 - - 0 - 0.00%
2025-01-07 0 0.810 0.810 0.900 0.800 0.810 5,000 4,040 0.8080 0.810 0.810 0.900 0.800 0.810 5,000 0.8080 0.00%
2025-01-06 0 0.810 0.810 0.880 0.810 0.810 5,000 4,030 0.8060 0.810 0.810 0.880 0.810 0.810 5,000 0.8060 -16.49%
2025-01-03 0 0.970 0.800 0.970 - - 0 0 - 0.970 0.800 0.970 - - 0 - -3.00%
2025-01-02 0 1.000 0.850 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.850 1.000 1.000 1.000 4,000 1.0000 -10.71%
2024-12-31 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - 0.00%
2024-12-30 0 1.120 1.120 - 1.120 1.120 3,000 3,360 1.1200 1.120 1.120 - 1.120 1.120 3,000 1.1200 2.75%
2024-12-27 0 1.090 1.000 1.090 - - 0 0 - 1.090 1.000 1.090 - - 0 - -0.91%
2024-12-24 0 1.100 1.100 1.150 1.100 1.150 6,000 6,810 1.1350 1.100 1.100 1.150 1.100 1.150 6,000 1.1350 -8.33%
2024-12-23 0 1.200 1.150 1.250 1.200 1.280 3,000 3,760 1.2533 1.200 1.150 1.250 1.200 1.280 3,000 1.2533 -8.40%
2024-12-20 0 1.310 1.300 1.360 1.300 1.310 2,000 2,610 1.3050 1.310 1.300 1.360 1.300 1.310 2,000 1.3050 -6.43%
2024-12-19 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - -0.71%
2024-12-18 0 1.410 1.350 1.460 - - 0 0 - 1.410 1.350 1.460 - - 0 - 0.00%
2024-12-17 0 1.410 1.300 1.400 - - 0 0 - 1.410 1.300 1.400 - - 0 - 0.00%
2024-12-16 0 1.410 1.360 1.450 1.330 1.450 12,000 16,680 1.3900 1.410 1.360 1.450 1.330 1.450 12,000 1.3900 -10.19%
2024-12-13 0 1.570 1.430 1.580 - - 0 0 - 1.570 1.430 1.580 - - 0 - 0.00%
2024-12-12 0 1.570 1.430 1.570 - - 0 0 - 1.570 1.430 1.570 - - 0 - -0.63%
2024-12-11 0 1.580 1.430 1.740 - - 0 0 - 1.580 1.430 1.740 - - 0 - 0.00%
2024-12-10 0 1.580 1.430 1.580 - - 0 0 - 1.580 1.430 1.580 - - 0 - -1.25%
2024-12-09 0 1.600 1.460 1.690 1.400 1.650 10,557,000 16,960,010 1.6065 1.600 1.460 1.690 1.400 1.650 10,557,000 1.6065 14.29%
2024-12-06 0 1.400 0.620 1.400 1.400 1.520 9,000 12,860 1.4289 1.400 0.620 1.400 1.400 1.520 9,000 1.4289 -7.28%
2024-12-05 0 1.510 1.400 1.580 - - 0 0 - 1.510 1.400 1.580 - - 0 - 0.00%
2024-12-04 0 1.510 1.400 1.510 - - 0 0 - 1.510 1.400 1.510 - - 0 - 0.00%
2024-12-03 0 1.510 1.400 1.510 - - 0 0 - 1.510 1.400 1.510 - - 0 - -0.66%
2024-12-02 0 1.520 - 1.590 - - 0 0 - 1.520 - 1.590 - - 0 - 0.00%
2024-11-29 0 1.520 1.460 1.520 - - 0 0 - 1.520 1.460 1.520 - - 0 - 0.00%
2024-11-28 0 1.520 1.460 1.540 - - 0 0 - 1.520 1.460 1.540 - - 0 - 0.00%
2024-11-27 0 1.520 1.460 1.590 1.520 1.600 13,000 20,750 1.5962 1.520 1.460 1.590 1.520 1.600 13,000 1.5962 -12.64%
2024-11-26 0 1.740 1.600 1.740 - - 0 0 - 1.740 1.600 1.740 - - 0 - 0.00%
2024-11-25 0 1.740 1.530 1.740 1.550 1.800 9,282,000 16,140,700 1.7389 1.740 1.530 1.740 1.550 1.800 9,282,000 1.7389 15.23%
2024-11-22 0 1.510 1.460 1.510 - - 0 0 - 1.510 1.460 1.510 - - 0 - 0.00%
2024-11-21 0 1.510 1.460 1.500 1.500 1.510 2,000 3,010 1.5050 1.510 1.460 1.500 1.500 1.510 2,000 1.5050 2.72%
2024-11-20 0 1.470 1.460 1.510 1.470 1.470 2,000 2,940 1.4700 1.470 1.460 1.510 1.470 1.470 2,000 1.4700 -6.37%
2024-11-19 0 1.570 1.460 1.640 - - 0 0 - 1.570 1.460 1.640 - - 0 - 0.00%
2024-11-18 0 1.570 1.460 1.800 - - 0 0 - 1.570 1.460 1.800 - - 0 - 0.00%
2024-11-15 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2024-11-14 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2024-11-13 0 1.570 1.460 1.800 - - 0 0 - 1.570 1.460 1.800 - - 0 - 0.00%
2024-11-12 0 1.570 1.500 1.600 - - 0 0 - 1.570 1.500 1.600 - - 0 - 0.00%
2024-11-11 0 1.570 1.480 1.620 - - 0 0 - 1.570 1.480 1.620 - - 0 - 0.00%
2024-11-08 0 1.570 1.460 1.640 1.450 2.000 10,059,000 17,388,990 1.7287 1.570 1.460 1.640 1.450 2.000 10,059,000 1.7287 1.95%
2024-11-07 0 1.540 1.360 1.550 1.520 1.540 4,000 6,110 1.5275 1.540 1.360 1.550 1.520 1.540 4,000 1.5275 2.67%
2024-11-06 0 1.500 1.400 1.500 1.500 1.500 1,000 1,500 1.5000 1.500 1.400 1.500 1.500 1.500 1,000 1.5000 2.04%
2024-11-05 0 1.470 1.400 1.540 - - 0 0 - 1.470 1.400 1.540 - - 0 - 0.00%
2024-11-04 0 1.470 1.400 1.490 1.450 1.500 4,000 5,870 1.4675 1.470 1.400 1.490 1.450 1.500 4,000 1.4675 0.00%
2024-11-01 0 1.470 - 1.450 - - 0 0 - 1.470 - 1.450 - - 0 - 0.00%
2024-10-31 0 1.470 - 1.470 1.470 1.470 3,000 4,410 1.4700 1.470 - 1.470 1.470 1.470 3,000 1.4700 -1.34%
2024-10-30 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - -0.67%
2024-10-29 0 1.500 0.530 1.500 - - 0 0 - 1.500 0.530 1.500 - - 0 - -0.66%
2024-10-28 0 1.510 - 1.500 - - 0 0 - 1.510 - 1.500 - - 0 - 0.00%
2024-10-25 0 1.510 1.040 1.550 1.470 1.510 13,000 19,390 1.4915 1.510 1.040 1.550 1.470 1.510 13,000 1.4915 -2.58%
2024-10-24 0 1.550 - 1.550 1.510 1.560 8,000 12,310 1.5388 1.550 - 1.550 1.510 1.560 8,000 1.5388 -3.13%
2024-10-23 0 1.600 1.560 1.600 1.600 1.900 5,783,000 10,394,680 1.7975 1.600 1.560 1.600 1.600 1.900 5,783,000 1.7975 -4.76%
2024-10-22 0 1.680 1.560 1.700 - - 0 0 - 1.680 1.560 1.700 - - 0 - 0.00%
2024-10-21 0 1.680 1.580 1.700 1.560 1.680 7,000 11,430 1.6329 1.680 1.580 1.700 1.560 1.680 7,000 1.6329 3.70%
2024-10-18 0 1.620 1.560 1.630 - - 0 0 - 1.620 1.560 1.630 - - 0 - -2.41%
2024-10-17 0 1.660 1.550 1.670 1.550 1.700 9,000 14,360 1.5956 1.660 1.550 1.670 1.550 1.700 9,000 1.5956 -1.19%
2024-10-16 0 1.680 1.540 - - - 0 0 - 1.680 1.540 - - - 0 - 0.00%
2024-10-15 0 1.680 1.560 - - - 0 0 - 1.680 1.560 - - - 0 - 0.00%
2024-10-14 0 1.680 1.560 2.000 1.680 1.680 2,000 3,360 1.6800 1.680 1.560 2.000 1.680 1.680 2,000 1.6800 1.82%
2024-10-10 0 1.650 1.540 1.600 1.530 1.650 7,000 11,070 1.5814 1.650 1.540 1.600 1.530 1.650 7,000 1.5814 3.12%
2024-10-09 0 1.600 1.590 1.600 1.540 1.600 5,000 7,870 1.5740 1.600 1.590 1.600 1.540 1.600 5,000 1.5740 0.00%
2024-10-08 0 1.600 1.540 1.680 1.600 1.600 2,000 3,240 1.6200 1.600 1.540 1.680 1.600 1.600 2,000 1.6200 -2.44%
2024-10-07 0 1.640 1.540 1.640 - - 0 0 - 1.640 1.540 1.640 - - 0 - 0.00%
2024-10-04 0 1.640 1.540 1.640 - - 0 0 - 1.640 1.540 1.640 - - 0 - 0.00%
2024-10-03 0 1.640 1.550 1.640 1.530 1.640 5,000 7,800 1.5600 1.640 1.550 1.640 1.530 1.640 5,000 1.5600 4.46%
2024-10-02 0 1.570 1.570 1.600 1.560 1.600 5,000 7,930 1.5860 1.570 1.570 1.600 1.560 1.600 5,000 1.5860 -4.85%
2024-09-30 0 1.650 1.650 - 1.500 1.610 8,000 12,500 1.5625 1.650 1.650 - 1.500 1.610 8,000 1.5625 2.48%
2024-09-27 0 1.610 1.500 1.610 - - 0 0 - 1.610 1.500 1.610 - - 0 - 0.00%
2024-09-26 0 1.610 1.650 - - - 0 0 - 1.610 1.650 - - - 0 - 0.00%
2024-09-25 0 1.610 1.500 - 1.590 1.610 2,000 3,200 1.6000 1.610 1.500 - 1.590 1.610 2,000 1.6000 0.62%
2024-09-24 0 1.600 1.480 1.590 - - 0 0 - 1.600 1.480 1.590 - - 0 - 0.00%
2024-09-23 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2024-09-20 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2024-09-19 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2024-09-17 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2024-09-16 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2024-09-13 0 1.600 1.480 1.610 - - 0 0 - 1.600 1.480 1.610 - - 0 - 0.00%
2024-09-12 0 1.600 1.480 1.610 - - 0 0 - 1.600 1.480 1.610 - - 0 - -0.62%
2024-09-11 0 1.610 1.480 1.610 1.570 1.610 2,000 3,180 1.5900 1.610 1.480 1.610 1.570 1.610 2,000 1.5900 -0.62%
2024-09-10 0 1.620 1.570 1.630 - - 0 0 - 1.620 1.570 1.630 - - 0 - -0.61%
2024-09-09 0 1.630 1.570 - - - 0 0 - 1.630 1.570 - - - 0 - 0.00%
2024-09-05 0 1.630 1.570 1.950 - - 0 0 - 1.630 1.570 1.950 - - 0 - 0.00%
2024-09-04 0 1.630 1.570 1.670 - - 0 0 - 1.630 1.570 1.670 - - 0 - 0.00%
2024-09-03 0 1.630 1.580 1.670 - - 0 0 - 1.630 1.580 1.670 - - 0 - -2.40%
2024-09-02 0 1.670 1.580 - - - 0 0 - 1.670 1.580 - - - 0 - 0.00%
2024-08-30 0 1.670 1.580 - - - 0 0 - 1.670 1.580 - - - 0 - 0.00%
2024-08-29 0 1.670 1.580 1.670 - - 0 0 - 1.670 1.580 1.670 - - 0 - 0.00%
2024-08-28 0 1.670 1.560 1.670 - - 0 0 - 1.670 1.560 1.670 - - 0 - 0.00%
2024-08-27 0 1.670 1.580 1.670 1.560 1.670 3,000 4,790 1.5967 1.670 1.580 1.670 1.560 1.670 3,000 1.5967 1.83%
2024-08-26 0 1.640 1.550 - - - 0 0 - 1.640 1.550 - - - 0 - 0.00%
2024-08-23 0 1.640 1.560 1.640 - - 0 0 - 1.640 1.560 1.640 - - 0 - -0.61%
2024-08-22 0 1.650 1.560 1.650 - - 0 0 - 1.650 1.560 1.650 - - 0 - 0.00%
2024-08-21 0 1.650 1.550 - 1.560 1.720 7,000 11,440 1.6343 1.650 1.550 - 1.560 1.720 7,000 1.6343 -1.20%
2024-08-20 0 1.670 1.550 1.810 - - 0 0 - 1.670 1.550 1.810 - - 0 - 0.00%
2024-08-19 0 1.670 1.550 1.690 1.600 1.670 6,000 9,630 1.6050 1.670 1.550 1.690 1.600 1.670 6,000 1.6050 1.83%
2024-08-16 0 1.640 1.620 1.720 1.520 1.670 31,000 49,680 1.6026 1.640 1.620 1.720 1.520 1.670 31,000 1.6026 7.19%
2024-08-15 0 1.530 1.220 1.530 1.510 1.710 47,000 74,650 1.5883 1.530 1.220 1.530 1.510 1.710 47,000 1.5883 -11.56%
2024-08-14 0 1.730 1.670 1.730 1.510 1.730 8,000 13,040 1.6300 1.730 1.670 1.730 1.510 1.730 8,000 1.6300 0.58%
2024-08-13 0 1.720 1.640 1.900 1.600 1.820 20,000 33,060 1.6530 1.720 1.640 1.900 1.600 1.820 20,000 1.6530 1.78%
2024-08-12 0 1.690 1.630 1.690 - - 0 0 - 1.690 1.630 1.690 - - 0 - 0.00%
2024-08-09 0 1.690 1.630 1.690 - - 0 0 - 1.690 1.630 1.690 - - 0 - 0.00%
2024-08-08 0 1.690 1.630 1.690 - - 0 0 - 1.690 1.630 1.690 - - 0 - -1.74%
2024-08-07 0 1.720 1.630 1.720 - - 0 0 - 1.720 1.630 1.720 - - 0 - -1.15%
2024-08-06 0 1.740 1.630 - - - 0 0 - 1.740 1.630 - - - 0 - 0.00%
2024-08-05 0 1.740 1.630 1.740 - - 0 0 - 1.740 1.630 1.740 - - 0 - -1.14%
2024-08-02 0 1.760 1.630 1.760 - - 0 0 - 1.760 1.630 1.760 - - 0 - -0.56%
2024-08-01 0 1.770 1.630 - - - 0 0 - 1.770 1.630 - - - 0 - 0.00%
2024-07-31 0 1.770 1.630 1.800 1.770 1.770 1,000 1,770 1.7700 1.770 1.630 1.800 1.770 1.770 1,000 1.7700 8.59%
2024-07-30 0 1.630 1.680 1.930 1.630 1.870 4,000 6,850 1.7125 1.630 1.680 1.930 1.630 1.870 4,000 1.7125 -3.55%
2024-07-29 0 1.690 1.630 1.770 - - 0 0 - 1.690 1.630 1.770 - - 0 - 0.00%
2024-07-26 0 1.690 1.630 1.760 1.620 1.950 10,000 17,580 1.7580 1.690 1.630 1.760 1.620 1.950 10,000 1.7580 -11.05%
2024-07-25 0 1.900 1.630 1.900 - - 0 0 - 1.900 1.630 1.900 - - 0 - 0.00%
2024-07-24 0 1.900 1.630 2.100 - - 0 0 - 1.900 1.630 2.100 - - 0 - 0.00%
2024-07-23 0 1.900 0.500 1.900 - - 0 0 - 1.900 0.500 1.900 - - 0 - 0.00%
2024-07-22 0 1.900 1.600 1.900 1.900 1.900 1,000 1,900 1.9000 1.900 1.600 1.900 1.900 1.900 1,000 1.9000 4.40%
2024-07-19 0 1.820 1.600 1.820 - - 0 0 - 1.820 1.600 1.820 - - 0 - 0.00%
2024-07-18 0 1.820 1.640 - - - 0 0 - 1.820 1.640 - - - 0 - 0.00%
2024-07-17 0 1.820 1.600 - - - 0 0 - 1.820 1.600 - - - 0 - 0.00%
2024-07-16 0 1.820 1.810 1.840 1.610 1.830 17,000 28,250 1.6618 1.820 1.810 1.840 1.610 1.830 17,000 1.6618 13.75%
2024-07-15 0 1.600 1.600 1.680 1.540 1.850 42,000 69,440 1.6533 1.600 1.600 1.680 1.540 1.850 42,000 1.6533 -3.03%
2024-07-12 0 1.650 1.520 1.700 1.570 1.690 12,000 19,180 1.5983 1.650 1.520 1.700 1.570 1.690 12,000 1.5983 -2.94%
2024-07-11 0 1.700 1.520 1.700 1.510 1.700 11,000 17,530 1.5936 1.700 1.520 1.700 1.510 1.700 11,000 1.5936 -2.86%
2024-07-10 0 1.750 1.510 1.750 - - 0 0 - 1.750 1.510 1.750 - - 0 - 0.00%
2024-07-09 0 1.750 1.750 - 1.600 1.690 4,000 6,660 1.6650 1.750 1.750 - 1.600 1.690 4,000 1.6650 3.55%
2024-07-08 0 1.690 1.600 - - - 0 0 - 1.690 1.600 - - - 0 - 0.00%
2024-07-05 0 1.690 1.680 1.700 1.610 1.700 24,000 40,470 1.6863 1.690 1.680 1.700 1.610 1.700 24,000 1.6863 -3.43%
2024-07-04 0 1.750 1.600 - 1.690 1.750 5,000 8,520 1.7040 1.750 1.600 - 1.690 1.750 5,000 1.7040 2.94%
2024-07-03 0 1.700 1.000 1.750 - - 0 0 - 1.700 1.000 1.750 - - 0 - 0.00%
2024-07-02 0 1.700 1.510 1.700 - - 0 0 - 1.700 1.510 1.700 - - 0 - 0.00%
2024-06-28 0 1.700 - 1.740 - - 0 0 - 1.700 - 1.740 - - 0 - 0.00%
2024-06-27 0 1.700 - 1.750 - - 0 0 - 1.700 - 1.750 - - 0 - 0.00%
2024-06-26 0 1.700 1.220 1.700 - - 0 0 - 1.700 1.220 1.700 - - 0 - 0.00%
2024-06-25 0 1.700 1.550 1.700 - - 0 0 - 1.700 1.550 1.700 - - 0 - 0.00%
2024-06-24 0 1.700 1.550 1.700 1.670 1.700 3,000 5,040 1.6800 1.700 1.550 1.700 1.670 1.700 3,000 1.6800 0.00%
2024-06-21 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2024-06-20 0 1.700 1.500 1.700 - - 0 0 - 1.700 1.500 1.700 - - 0 - -2.30%
2024-06-19 0 1.740 1.700 1.750 - - 0 0 - 1.740 1.700 1.750 - - 0 - 0.00%
2024-06-18 0 1.740 1.670 1.750 1.740 1.740 1,000 1,740 1.7400 1.740 1.670 1.750 1.740 1.740 1,000 1.7400 2.35%
2024-06-17 0 1.700 1.690 1.750 - - 0 0 - 1.700 1.690 1.750 - - 0 - 0.00%
2024-06-14 0 1.700 1.690 1.730 - - 0 0 - 1.700 1.690 1.730 - - 0 - 0.00%
2024-06-13 0 1.700 1.690 1.750 - - 0 0 - 1.700 1.690 1.750 - - 0 - 0.00%
2024-06-12 0 1.700 1.690 1.740 1.700 1.780 4,000 6,890 1.7225 1.700 1.690 1.740 1.700 1.780 4,000 1.7225 -1.16%
2024-06-11 0 1.720 1.680 1.800 1.710 1.720 3,000 5,150 1.7167 1.720 1.680 1.800 1.710 1.720 3,000 1.7167 -6.01%
2024-06-07 0 1.830 1.720 1.830 - - 0 0 - 1.830 1.720 1.830 - - 0 - -0.54%
2024-06-06 0 1.840 1.710 1.840 1.790 1.840 103,000 185,170 1.7978 1.840 1.710 1.840 1.790 1.840 103,000 1.7978 2.22%
2024-06-05 0 1.800 1.710 1.850 1.720 1.800 16,000 28,590 1.7869 1.800 1.710 1.850 1.720 1.800 16,000 1.7869 0.56%
2024-06-04 0 1.790 1.720 1.790 - - 0 0 - 1.790 1.720 1.790 - - 0 - -0.56%
2024-06-03 0 1.800 1.720 1.920 1.800 1.800 7,000 12,610 1.8014 1.800 1.720 1.920 1.800 1.800 7,000 1.8014 -6.25%
2024-05-31 0 1.920 1.720 1.920 1.920 1.920 2,000 3,840 1.9200 1.920 1.720 1.920 1.920 1.920 2,000 1.9200 1.05%
2024-05-30 0 1.900 1.760 1.900 1.770 1.990 5,435,000 10,621,070 1.9542 1.900 1.760 1.900 1.770 1.990 5,435,000 1.9542 4.97%
2024-05-29 0 1.810 1.720 1.810 1.700 1.900 19,000 33,500 1.7632 1.810 1.720 1.810 1.700 1.900 19,000 1.7632 -0.55%
2024-05-28 0 1.820 1.680 1.860 1.680 1.820 13,000 23,240 1.7877 1.820 1.680 1.860 1.680 1.820 13,000 1.7877 -2.67%
2024-05-27 0 1.870 1.680 1.870 - - 0 0 - 1.870 1.680 1.870 - - 0 - 0.00%
2024-05-24 0 1.870 1.680 1.880 - - 0 0 - 1.870 1.680 1.880 - - 0 - 0.00%
2024-05-23 0 1.870 1.700 1.870 - - 0 0 - 1.870 1.700 1.870 - - 0 - -0.53%
2024-05-22 0 1.880 1.700 1.880 - - 0 0 - 1.880 1.700 1.880 - - 0 - -0.53%
2024-05-21 0 1.890 1.730 1.890 - - 0 0 - 1.890 1.730 1.890 - - 0 - -1.56%
2024-05-20 0 1.920 1.800 1.930 1.710 1.920 25,000 44,210 1.7684 1.920 1.800 1.930 1.710 1.920 25,000 1.7684 -1.54%
2024-05-17 0 1.950 1.710 2.080 - - 0 0 - 1.950 1.710 2.080 - - 0 - 0.00%
2024-05-16 0 1.950 1.650 - 1.890 1.950 4,305,000 8,509,540 1.9767 1.950 1.650 - 1.890 1.950 4,305,000 1.9767 2.63%
2024-05-14 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-05-13 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-05-10 0 1.900 1.230 - - - 0 0 - 1.900 1.230 - - - 0 - 0.00%
2024-05-09 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-05-08 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-05-07 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2024-05-06 0 1.900 - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2024-05-03 0 1.900 - 1.900 1.890 1.900 4,000 7,570 1.8925 1.900 - 1.900 1.890 1.900 4,000 1.8925 -2.06%
2024-05-02 0 1.940 - 1.930 - - 0 0 - 1.940 - 1.930 - - 0 - 0.00%
2024-04-30 0 1.940 1.700 1.930 - - 0 0 - 1.940 1.700 1.930 - - 0 - 0.00%
2024-04-29 0 1.940 - 1.930 - - 0 0 - 1.940 - 1.930 - - 0 - 0.00%
2024-04-26 0 1.940 - 1.940 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
2024-04-25 0 1.940 1.700 1.940 1.940 1.940 2,000 3,880 1.9400 1.940 1.700 1.940 1.940 1.940 2,000 1.9400 -0.51%
2024-04-24 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2024-04-23 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -0.51%
2024-04-22 0 1.960 - 1.960 - - 0 0 - 1.960 - 1.960 - - 0 - 0.00%
2024-04-19 0 1.960 - 1.960 - - 0 0 - 1.960 - 1.960 - - 0 - 0.00%
2024-04-18 0 1.960 1.700 1.980 - - 0 0 - 1.960 1.700 1.980 - - 0 - 0.00%
2024-04-17 0 1.960 - 1.960 - - 0 0 - 1.960 - 1.960 - - 0 - -0.51%
2024-04-16 0 1.970 - 1.970 - - 0 0 - 1.970 - 1.970 - - 0 - 0.00%
2024-04-15 0 1.970 - 1.970 - - 0 0 - 1.970 - 1.970 - - 0 - 0.00%
2024-04-12 0 1.970 - 1.970 - - 0 0 - 1.970 - 1.970 - - 0 - 0.00%
2024-04-11 0 1.970 1.530 - - - 0 0 - 1.970 1.530 - - - 0 - 0.00%
2024-04-10 0 1.970 - 1.970 - - 0 0 - 1.970 - 1.970 - - 0 - -0.51%
2024-04-09 0 1.980 1.450 2.000 - - 0 0 - 1.980 1.450 2.000 - - 0 - 0.00%
2024-04-08 0 1.980 - 2.010 - - 0 0 - 1.980 - 2.010 - - 0 - 0.00%
2024-04-05 0 1.980 - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2024-04-03 0 1.980 1.710 - - - 0 0 - 1.980 1.710 - - - 0 - 0.00%
2024-04-02 0 1.980 1.700 2.000 1.770 2.000 5,992,000 11,982,720 1.9998 1.980 1.700 2.000 1.770 2.000 5,992,000 1.9998 -1.00%
2024-03-28 0 2.000 1.970 2.000 2.000 2.000 3,781,000 7,562,000 2.0000 2.000 1.970 2.000 2.000 2.000 3,781,000 2.0000 12.36%
2024-03-27 0 1.780 1.700 - 1.780 1.780 3,000 5,340 1.7800 1.780 1.700 - 1.780 1.780 3,000 1.7800 0.00%
2024-03-26 0 1.780 1.700 1.780 1.710 1.820 6,000 10,550 1.7583 1.780 1.700 1.780 1.710 1.820 6,000 1.7583 -0.56%
2024-03-25 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - 0.00%
2024-03-22 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - 0.00%
2024-03-21 0 1.790 1.790 1.800 1.790 1.820 3,000 5,420 1.8067 1.790 1.790 1.800 1.790 1.820 3,000 1.8067 -9.60%
2024-03-20 0 1.980 1.700 1.980 1.790 1.980 21,000 37,780 1.7990 1.980 1.700 1.980 1.790 1.980 21,000 1.7990 7.03%
2024-03-19 0 1.850 - 1.850 1.850 1.850 2,000 3,700 1.8500 1.850 - 1.850 1.850 1.850 2,000 1.8500 -2.63%
2024-03-18 0 1.900 - 1.990 - - 0 0 - 1.900 - 1.990 - - 0 - 0.00%
2024-03-15 0 1.900 1.700 1.900 1.860 1.990 11,000 20,590 1.8718 1.900 1.700 1.900 1.860 1.990 11,000 1.8718 -4.52%
2024-03-14 0 1.990 - 2.080 - - 0 0 - 1.990 - 2.080 - - 0 - 0.00%
2024-03-13 0 1.990 - - - - 0 0 - 1.990 - - - - 0 - 0.00%
2024-03-12 0 1.990 - - - - 0 0 - 1.990 - - - - 0 - 0.00%
2024-03-11 0 1.990 1.320 1.980 - - 0 0 - 1.990 1.320 1.980 - - 0 - 0.00%
2024-03-08 0 1.990 - 2.240 - - 0 0 - 1.990 - 2.240 - - 0 - 0.00%
2024-03-07 0 1.990 - 1.980 - - 0 0 - 1.990 - 1.980 - - 0 - 0.00%
2024-03-06 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - 0.00%
2024-03-05 0 1.990 1.710 1.990 - - 0 0 - 1.990 1.710 1.990 - - 0 - 0.00%
2024-03-04 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - 0.00%
2024-03-01 0 1.990 1.920 2.080 - - 0 0 - 1.990 1.920 2.080 - - 0 - 0.00%
2024-02-29 0 1.990 1.750 1.990 1.980 1.990 2,000 3,970 1.9850 1.990 1.750 1.990 1.980 1.990 2,000 1.9850 -0.50%
2024-02-28 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2024-02-27 0 2.000 1.700 2.000 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2024-02-26 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2024-02-23 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2024-02-22 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2024-02-21 0 2.000 1.160 2.000 - - 0 0 - 2.000 1.160 2.000 - - 0 - 0.00%
2024-02-20 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2024-02-19 0 2.000 1.820 2.000 2.070 2.350 4,000 8,630 2.1575 2.000 1.820 2.000 2.070 2.350 4,000 2.1575 -12.66%
2024-02-16 0 2.290 1.770 2.290 2.300 2.300 1,000 2,300 2.3000 2.290 1.770 2.290 2.300 2.300 1,000 2.3000 4.09%
2024-02-15 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2024-02-14 0 2.200 1.810 - 2.200 2.200 1,000 2,200 2.2000 2.200 1.810 - 2.200 2.200 1,000 2.2000 10.00%
2024-02-09 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2024-02-08 0 2.000 1.630 2.000 - - 0 0 - 2.000 1.630 2.000 - - 0 - 0.00%
2024-02-07 0 2.000 1.900 2.000 - - 0 0 - 2.000 1.900 2.000 - - 0 - -13.04%
2024-02-06 0 2.300 - 2.300 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
2024-02-05 0 2.300 1.410 - 2.300 2.300 4,000 9,200 2.3000 2.300 1.410 - 2.300 2.300 4,000 2.3000 0.00%
2024-02-02 0 2.300 2.300 - 1.210 2.300 9,000 18,620 2.0689 2.300 2.300 - 1.210 2.300 9,000 2.0689 -3.77%
2024-02-01 0 2.390 - 2.390 - - 0 0 - 2.390 - 2.390 - - 0 - -0.42%
2024-01-31 0 2.400 1.210 2.400 - - 0 0 - 2.400 1.210 2.400 - - 0 - 0.00%
2024-01-30 0 2.400 - 2.400 2.400 2.400 1,000 2,400 2.4000 2.400 - 2.400 2.400 2.400 1,000 2.4000 4.35%
2024-01-29 0 2.300 - 2.400 2.300 2.300 1,000 2,300 2.3000 2.300 - 2.400 2.300 2.300 1,000 2.3000 15.00%
2024-01-26 0 2.000 - 1.990 - - 0 0 - 2.000 - 1.990 - - 0 - 0.00%
2024-01-25 0 2.000 - 1.990 - - 0 0 - 2.000 - 1.990 - - 0 - 0.00%
2024-01-24 0 2.000 - 1.990 - - 0 0 - 2.000 - 1.990 - - 0 - 0.00%
2024-01-23 0 2.000 1.020 2.000 2.000 2.200 2,000 4,200 2.1000 2.000 1.020 2.000 2.000 2.200 2,000 2.1000 0.00%
2024-01-22 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -4.31%
2024-01-19 0 2.090 1.710 2.090 2.070 2.200 3,000 6,360 2.1200 2.090 1.710 2.090 2.070 2.200 3,000 2.1200 0.97%
2024-01-18 0 2.070 1.950 1.970 2.000 2.250 16,000 33,350 2.0844 2.070 1.950 1.970 2.000 2.250 16,000 2.0844 -12.66%
2024-01-17 0 2.370 - 2.370 - - 0 0 - 2.370 - 2.370 - - 0 - 0.00%
2024-01-16 0 2.370 2.250 - - - 0 0 - 2.370 2.250 - - - 0 - 0.00%
2024-01-15 0 2.370 2.250 2.370 2.250 2.370 2,000 4,620 2.3100 2.370 2.250 2.370 2.250 2.370 2,000 2.3100 -0.42%
2024-01-12 0 2.380 2.230 2.380 - - 0 0 - 2.380 2.230 2.380 - - 0 - -0.42%
2024-01-11 0 2.390 2.230 2.390 - - 0 0 - 2.390 2.230 2.390 - - 0 - -0.42%
2024-01-10 0 2.400 2.230 2.400 - - 0 0 - 2.400 2.230 2.400 - - 0 - -0.83%
2024-01-09 0 2.420 2.240 2.440 2.240 2.430 3,000 7,090 2.3633 2.420 2.240 2.440 2.240 2.430 3,000 2.3633 -1.22%
2024-01-08 0 2.450 2.230 - - - 0 0 - 2.450 2.230 - - - 0 - 0.00%
2024-01-05 0 2.450 2.230 2.450 2.390 2.450 5,000 12,070 2.4140 2.450 2.230 2.450 2.390 2.450 5,000 2.4140 2.08%
2024-01-04 0 2.400 2.210 2.400 - - 0 0 - 2.400 2.210 2.400 - - 0 - 0.00%
2024-01-03 0 2.400 2.190 - 2.150 2.450 2,000 4,600 2.3000 2.400 2.190 - 2.150 2.450 2,000 2.3000 0.00%
2024-01-02 0 2.400 2.150 - 2.300 2.400 2,000 4,700 2.3500 2.400 2.150 - 2.300 2.400 2,000 2.3500 4.35%
2023-12-29 0 2.300 2.300 2.600 2.300 2.490 7,000 16,270 2.3243 2.300 2.300 2.600 2.300 2.490 7,000 2.3243 1.32%
2023-12-28 0 2.270 2.150 2.200 2.270 2.270 1,000 2,270 2.2700 2.270 2.150 2.200 2.270 2.270 1,000 2.2700 -11.67%
2023-12-27 0 2.570 - 2.570 - - 0 0 - 2.570 - 2.570 - - 0 - 0.00%
2023-12-22 0 2.570 - 2.570 - - 8,000 20,640 2.5800 2.570 - 2.570 - - 8,000 2.5800 -0.39%
2023-12-21 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2023-12-20 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2023-12-19 0 2.580 1.520 2.580 - - 0 0 - 2.580 1.520 2.580 - - 0 - 0.00%
2023-12-18 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2023-12-15 0 2.580 - 2.580 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2023-12-14 0 2.580 2.150 2.600 2.500 2.600 5,000 12,730 2.5460 2.580 2.150 2.600 2.500 2.600 5,000 2.5460 3.61%
2023-12-13 0 2.490 1.440 2.490 - - 0 0 - 2.490 1.440 2.490 - - 0 - 0.00%
2023-12-12 0 2.490 - 2.490 2.490 2.500 4,000 9,970 2.4925 2.490 - 2.490 2.490 2.500 4,000 2.4925 0.00%
2023-12-11 0 2.490 - 2.500 - - 0 0 - 2.490 - 2.500 - - 0 - 0.00%
2023-12-08 0 2.490 2.150 2.490 - - 0 0 - 2.490 2.150 2.490 - - 0 - 0.00%
2023-12-07 0 2.490 2.480 2.490 2.300 2.490 2,000 4,790 2.3950 2.490 2.480 2.490 2.300 2.490 2,000 2.3950 0.00%
2023-12-06 0 2.490 2.150 2.490 - - 0 0 - 2.490 2.150 2.490 - - 0 - 0.00%
2023-12-05 0 2.490 2.150 2.490 - - 0 0 - 2.490 2.150 2.490 - - 0 - 0.00%
2023-12-04 0 2.490 2.150 2.490 2.490 2.490 2,000 4,980 2.4900 2.490 2.150 2.490 2.490 2.490 2,000 2.4900 2.89%
2023-12-01 0 2.420 2.150 2.480 2.420 2.420 1,000 2,420 2.4200 2.420 2.150 2.480 2.420 2.420 1,000 2.4200 0.00%
2023-11-30 0 2.420 2.150 2.420 - - 0 0 - 2.420 2.150 2.420 - - 0 - 0.00%
2023-11-29 0 2.420 2.150 2.420 2.420 2.420 3,000 7,260 2.4200 2.420 2.150 2.420 2.420 2.420 3,000 2.4200 0.41%
2023-11-28 0 2.410 2.150 2.420 - - 0 0 - 2.410 2.150 2.420 - - 0 - 0.00%
2023-11-27 0 2.410 2.150 2.420 - - 0 0 - 2.410 2.150 2.420 - - 0 - 0.00%
2023-11-24 0 2.410 2.150 2.410 2.410 2.410 1,000 2,410 2.4100 2.410 2.150 2.410 2.410 2.410 1,000 2.4100 0.42%
2023-11-23 0 2.400 2.150 2.410 - - 0 0 - 2.400 2.150 2.410 - - 0 - 0.00%
2023-11-22 0 2.400 2.150 2.400 2.300 2.400 5,000 11,820 2.3640 2.400 2.150 2.400 2.300 2.400 5,000 2.3640 0.42%
2023-11-21 0 2.390 2.150 - - - 0 0 - 2.390 2.150 - - - 0 - 0.00%
2023-11-20 0 2.390 2.150 - 2.390 2.390 1,000 2,390 2.3900 2.390 2.150 - 2.390 2.390 1,000 2.3900 0.00%
2023-11-17 0 2.390 2.280 2.390 2.300 2.390 11,000 25,580 2.3255 2.390 2.280 2.390 2.300 2.390 11,000 2.3255 3.91%
2023-11-16 0 2.300 2.150 2.300 - - 0 0 - 2.300 2.150 2.300 - - 0 - 0.00%
2023-11-15 0 2.300 2.240 2.300 2.300 2.300 1,000 2,300 2.3000 2.300 2.240 2.300 2.300 2.300 1,000 2.3000 0.00%
2023-11-14 0 2.300 2.160 2.310 - - 0 0 - 2.300 2.160 2.310 - - 0 - 0.00%
2023-11-13 0 2.300 2.190 2.300 2.300 2.300 2,000 4,600 2.3000 2.300 2.190 2.300 2.300 2.300 2,000 2.3000 0.00%
2023-11-10 0 2.300 2.190 2.310 2.300 2.310 3,000 6,910 2.3033 2.300 2.190 2.310 2.300 2.310 3,000 2.3033 0.00%
2023-11-09 0 2.300 2.190 - - - 0 0 - 2.300 2.190 - - - 0 - 0.00%
2023-11-08 0 2.300 2.190 2.320 2.300 2.320 11,000 25,320 2.3018 2.300 2.190 2.320 2.300 2.320 11,000 2.3018 -0.86%
2023-11-07 0 2.320 2.300 - 2.320 2.330 8,000 18,570 2.3213 2.320 2.300 - 2.320 2.330 8,000 2.3213 0.00%
2023-11-06 0 2.320 2.300 2.370 2.300 2.330 13,000 30,180 2.3215 2.320 2.300 2.370 2.300 2.330 13,000 2.3215 0.00%
2023-11-03 0 2.320 2.190 2.320 2.320 2.320 3,000 6,960 2.3200 2.320 2.190 2.320 2.320 2.320 3,000 2.3200 0.00%
2023-11-02 0 2.320 2.300 2.320 2.310 2.320 7,000 16,180 2.3114 2.320 2.300 2.320 2.310 2.320 7,000 2.3114 0.87%
2023-11-01 0 2.300 2.300 2.320 2.240 2.320 8,000 18,450 2.3063 2.300 2.300 2.320 2.240 2.320 8,000 2.3063 -1.29%
2023-10-31 0 2.330 2.210 2.330 2.330 2.330 7,000 16,310 2.3300 2.330 2.210 2.330 2.330 2.330 7,000 2.3300 0.00%
2023-10-30 0 2.330 2.280 - 2.260 2.330 10,000 23,020 2.3020 2.330 2.280 - 2.260 2.330 10,000 2.3020 0.43%
2023-10-27 0 2.320 2.250 2.320 2.280 2.320 10,000 23,090 2.3090 2.320 2.250 2.320 2.280 2.320 10,000 2.3090 0.43%
2023-10-26 0 2.310 2.230 2.310 2.200 2.330 27,000 61,310 2.2707 2.310 2.230 2.310 2.200 2.330 27,000 2.2707 0.00%
2023-10-25 0 2.310 2.220 2.310 2.140 2.310 2,362,000 5,431,350 2.2995 2.310 2.220 2.310 2.140 2.310 2,362,000 2.2995 1.32%
2023-10-24 0 2.280 2.170 2.280 2.140 2.280 5,000 11,260 2.2520 2.280 2.170 2.280 2.140 2.280 5,000 2.2520 -1.72%
2023-10-20 0 2.320 2.300 2.320 2.210 2.350 19,000 42,870 2.2563 2.320 2.300 2.320 2.210 2.350 19,000 2.2563 -7.57%
2023-10-19 0 2.510 2.300 2.510 - - 0 0 - 2.510 2.300 2.510 - - 0 - -0.79%
2023-10-18 0 2.530 2.300 2.530 2.530 2.530 1,000 2,530 2.5300 2.530 2.300 2.530 2.530 2.530 1,000 2.5300 3.27%
2023-10-17 0 2.450 2.330 2.450 2.270 2.490 10,000 24,030 2.4030 2.450 2.330 2.450 2.270 2.490 10,000 2.4030 -1.21%
2023-10-16 0 2.480 2.250 2.490 - - 0 0 - 2.480 2.250 2.490 - - 0 - -0.40%
2023-10-13 0 2.490 - 2.500 2.520 2.520 1,000 2,520 2.5200 2.490 - 2.500 2.520 2.520 1,000 2.5200 0.40%
2023-10-12 0 2.480 1.620 2.490 2.500 2.500 1,000 2,500 2.5000 2.480 1.620 2.490 2.500 2.500 1,000 2.5000 4.64%
2023-10-11 0 2.370 2.200 2.260 2.200 2.370 14,000 32,260 2.3043 2.370 2.200 2.260 2.200 2.370 14,000 2.3043 -1.66%
2023-10-10 0 2.410 2.300 2.410 2.300 2.410 16,000 37,430 2.3394 2.410 2.300 2.410 2.300 2.410 16,000 2.3394 -0.41%
2023-10-09 0 2.420 2.230 2.540 2.420 2.420 1,000 2,420 2.4200 2.420 2.230 2.540 2.420 2.420 1,000 2.4200 1.26%
2023-10-06 0 2.390 2.300 2.400 2.300 2.390 5,000 11,740 2.3480 2.390 2.300 2.400 2.300 2.390 5,000 2.3480 -2.05%
2023-10-05 0 2.440 2.350 2.440 - - 0 0 - 2.440 2.350 2.440 - - 0 - -0.41%
2023-10-04 0 2.450 2.440 2.460 2.370 2.450 7,000 16,980 2.4257 2.450 2.440 2.460 2.370 2.450 7,000 2.4257 -0.41%
2023-10-03 0 2.460 2.330 2.460 - - 0 0 - 2.460 2.330 2.460 - - 0 - -0.40%
2023-09-29 0 2.470 2.360 2.470 - - 0 0 - 2.470 2.360 2.470 - - 0 - -0.40%
2023-09-28 0 2.480 2.370 2.480 2.360 2.480 3,000 7,200 2.4000 2.480 2.370 2.480 2.360 2.480 3,000 2.4000 -0.40%
2023-09-27 0 2.490 2.350 2.490 - - 0 0 - 2.490 2.350 2.490 - - 0 - 0.00%
2023-09-26 0 2.490 2.350 2.500 - - 0 0 - 2.490 2.350 2.500 - - 0 - -0.40%
2023-09-25 0 2.500 2.450 2.500 2.500 2.500 1,000 2,500 2.5000 2.500 2.450 2.500 2.500 2.500 1,000 2.5000 5.04%
2023-09-22 0 2.380 2.350 2.490 2.300 2.470 19,000 45,760 2.4084 2.380 2.350 2.490 2.300 2.470 19,000 2.4084 -4.80%
2023-09-21 0 2.500 2.410 2.500 - - 0 0 - 2.500 2.410 2.500 - - 0 - -0.40%
2023-09-20 0 2.510 2.410 2.510 - - 0 0 - 2.510 2.410 2.510 - - 0 - 0.00%
2023-09-19 0 2.510 2.510 2.520 2.430 2.510 3,000 7,440 2.4800 2.510 2.510 2.520 2.430 2.510 3,000 2.4800 -0.40%
2023-09-18 0 2.520 2.410 2.520 - - 0 0 - 2.520 2.410 2.520 - - 0 - -0.40%
2023-09-15 0 2.530 2.410 2.530 - - 0 0 - 2.530 2.410 2.530 - - 0 - -0.39%
2023-09-14 0 2.540 2.410 2.540 - - 0 0 - 2.540 2.410 2.540 - - 0 - -0.39%
2023-09-13 0 2.550 2.450 2.570 2.460 2.560 3,000 7,570 2.5233 2.550 2.450 2.570 2.460 2.560 3,000 2.5233 -0.78%
2023-09-12 0 2.570 2.570 2.580 2.460 2.540 4,000 10,000 2.5000 2.570 2.570 2.580 2.460 2.540 4,000 2.5000 -0.39%
2023-09-11 0 2.580 2.450 2.580 - - 0 0 - 2.580 2.450 2.580 - - 0 - -0.77%
2023-09-07 0 2.600 2.450 2.620 2.490 2.620 2,105,000 5,850,800 2.7795 2.600 2.450 2.620 2.490 2.620 2,105,000 2.7795 3.17%
2023-09-06 0 2.520 2.450 2.690 2.400 2.650 6,000 15,350 2.5583 2.520 2.450 2.690 2.400 2.650 6,000 2.5583 -3.08%
2023-09-05 0 2.600 2.360 2.610 - - 0 0 - 2.600 2.360 2.610 - - 0 - -1.52%
2023-09-04 0 2.640 2.360 2.650 2.650 2.650 1,000 2,650 2.6500 2.640 2.360 2.650 2.650 2.650 1,000 2.6500 5.60%
2023-08-31 0 2.500 2.360 2.500 - - 0 0 - 2.500 2.360 2.500 - - 0 - -2.34%
2023-08-30 0 2.560 2.360 2.700 - - 0 0 - 2.560 2.360 2.700 - - 0 - 0.00%
2023-08-29 0 2.560 2.360 2.700 2.560 2.560 5,000 12,770 2.5540 2.560 2.360 2.700 2.560 2.560 5,000 2.5540 0.39%
2023-08-28 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-08-25 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-08-24 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-08-23 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-08-22 0 2.550 1.180 2.550 - - 0 0 - 2.550 1.180 2.550 - - 0 - 0.00%
2023-08-21 0 2.550 1.760 2.550 - - 0 0 - 2.550 1.760 2.550 - - 0 - 0.00%
2023-08-18 0 2.550 1.440 2.550 - - 0 0 - 2.550 1.440 2.550 - - 0 - 0.00%
2023-08-17 0 2.550 1.520 2.550 2.550 2.550 1,000 2,550 2.5500 2.550 1.520 2.550 2.550 2.550 1,000 2.5500 0.00%
2023-08-16 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-08-15 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-08-14 0 2.550 1.500 2.550 - - 0 0 - 2.550 1.500 2.550 - - 0 - 0.00%
2023-08-11 0 2.550 2.380 2.570 - - 0 0 - 2.550 2.380 2.570 - - 0 - 0.00%
2023-08-10 0 2.550 2.500 2.570 2.350 2.550 4,000 9,830 2.4575 2.550 2.500 2.570 2.350 2.550 4,000 2.4575 0.00%
2023-08-09 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-08-08 0 2.550 - 2.550 - - 0 0 - 2.550 - 2.550 - - 0 - 0.00%
2023-08-07 0 2.550 - 2.590 - - 0 0 - 2.550 - 2.590 - - 0 - 0.00%
2023-08-04 0 2.550 - 2.590 2.550 2.550 3,000 7,650 2.5500 2.550 - 2.590 2.550 2.550 3,000 2.5500 0.00%
2023-08-03 0 2.550 - 2.590 2.550 2.550 1,000 2,550 2.5500 2.550 - 2.590 2.550 2.550 1,000 2.5500 0.00%
2023-08-02 0 2.550 2.550 2.560 - - 3,000 7,650 2.5500 2.550 2.550 2.560 - - 3,000 2.5500 -0.39%
2023-08-01 0 2.560 2.550 2.560 - - 0 0 - 2.560 2.550 2.560 - - 0 - -0.39%
2023-07-31 0 2.570 2.560 2.570 - - 1,000 2,570 2.5700 2.570 2.560 2.570 - - 1,000 2.5700 0.00%
2023-07-28 0 2.570 2.570 2.610 2.570 2.570 1,000 2,570 2.5700 2.570 2.570 2.610 2.570 2.570 1,000 2.5700 0.00%
2023-07-27 0 2.570 2.570 2.690 2.570 2.570 3,000 7,710 2.5700 2.570 2.570 2.690 2.570 2.570 3,000 2.5700 0.00%
2023-07-26 0 2.570 2.560 2.620 2.570 2.620 10,000 26,150 2.6150 2.570 2.560 2.620 2.570 2.620 10,000 2.6150 -1.91%
2023-07-25 0 2.620 2.560 2.620 - - 0 0 - 2.620 2.560 2.620 - - 0 - 0.00%
2023-07-24 0 2.620 2.560 - 2.620 2.630 2,000 5,250 2.6250 2.620 2.560 - 2.620 2.630 2,000 2.6250 0.00%
2023-07-21 0 2.620 2.620 2.660 2.560 2.660 2,660,000 7,049,180 2.6501 2.620 2.620 2.660 2.560 2.660 2,660,000 2.6501 1.95%
2023-07-20 0 2.570 2.560 2.590 2.560 2.610 1,658,000 4,323,240 2.6075 2.570 2.560 2.590 2.560 2.610 1,658,000 2.6075 -1.53%
2023-07-19 0 2.610 2.560 2.600 - - 0 0 - 2.610 2.560 2.600 - - 0 - 0.00%
2023-07-18 0 2.610 2.560 2.630 - - 0 0 - 2.610 2.560 2.630 - - 0 - 0.00%
2023-07-14 0 2.610 2.560 2.600 - - 0 0 - 2.610 2.560 2.600 - - 0 - 0.00%
2023-07-13 0 2.610 2.580 2.630 2.560 2.650 3,192,000 8,457,460 2.6496 2.610 2.580 2.630 2.560 2.650 3,192,000 2.6496 0.38%
2023-07-12 0 2.600 2.580 2.600 2.580 2.690 2,150,000 5,774,420 2.6858 2.600 2.580 2.600 2.580 2.690 2,150,000 2.6858 0.00%
2023-07-11 0 2.600 2.580 2.640 - - 0 0 - 2.600 2.580 2.640 - - 0 - 0.00%
2023-07-10 0 2.600 2.580 2.610 - - 0 0 - 2.600 2.580 2.610 - - 0 - 0.00%
2023-07-07 0 2.600 2.580 2.620 - - 0 0 - 2.600 2.580 2.620 - - 0 - 0.00%
2023-07-06 0 2.600 2.580 2.630 - - 0 0 - 2.600 2.580 2.630 - - 0 - 0.00%
2023-07-05 0 2.600 2.560 2.600 2.580 2.670 29,000 75,970 2.6197 2.600 2.560 2.600 2.580 2.670 29,000 2.6197 0.78%
2023-07-04 0 2.580 2.580 2.600 2.580 2.700 2,836,000 7,653,220 2.6986 2.580 2.580 2.600 2.580 2.700 2,836,000 2.6986 -1.53%
2023-07-03 0 2.620 2.580 2.620 2.580 2.680 94,000 246,200 2.6191 2.620 2.580 2.620 2.580 2.680 94,000 2.6191 -2.24%
2023-06-30 0 2.680 2.590 2.680 2.580 2.680 11,000 29,200 2.6545 2.680 2.590 2.680 2.580 2.680 11,000 2.6545 3.47%
2023-06-29 0 2.590 2.590 2.620 2.560 2.680 36,000 93,900 2.6083 2.590 2.590 2.620 2.560 2.680 36,000 2.6083 -6.16%
2023-06-28 0 2.760 2.620 2.740 2.630 2.760 5,000 13,610 2.7220 2.760 2.620 2.740 2.630 2.760 5,000 2.7220 0.73%
2023-06-27 0 2.740 2.720 - 2.660 2.690 6,000 16,130 2.6883 2.740 2.720 - 2.660 2.690 6,000 2.6883 3.40%
2023-06-26 0 2.650 2.530 2.660 2.500 2.650 10,000 25,610 2.5610 2.650 2.530 2.660 2.500 2.650 10,000 2.5610 -0.75%
2023-06-23 0 2.670 - 2.670 2.620 2.670 3,000 7,910 2.6367 2.670 - 2.670 2.620 2.670 3,000 2.6367 -0.74%
2023-06-21 0 2.690 2.620 2.690 2.620 2.690 2,000 5,310 2.6550 2.690 2.620 2.690 2.620 2.690 2,000 2.6550 2.28%
2023-06-20 0 2.630 2.620 2.700 2.630 2.650 3,000 7,930 2.6433 2.630 2.620 2.700 2.630 2.650 3,000 2.6433 -2.59%
2023-06-19 0 2.700 2.650 2.700 - - 0 0 - 2.700 2.650 2.700 - - 0 - 0.00%
2023-06-16 0 2.700 2.650 2.700 2.650 2.700 478,000 1,294,980 2.7092 2.700 2.650 2.700 2.650 2.700 478,000 2.7092 0.37%
2023-06-15 0 2.690 2.650 2.690 - - 0 0 - 2.690 2.650 2.690 - - 0 - 0.00%
2023-06-14 0 2.690 2.650 2.700 2.660 2.690 3,000 8,010 2.6700 2.690 2.650 2.700 2.660 2.690 3,000 2.6700 -0.74%
2023-06-13 0 2.710 2.700 2.800 2.630 2.780 3,000 8,120 2.7067 2.710 2.700 2.800 2.630 2.780 3,000 2.7067 -3.21%
2023-06-12 0 2.800 2.620 - 2.800 2.800 1,000 2,800 2.8000 2.800 2.620 - 2.800 2.800 1,000 2.8000 1.08%
2023-06-09 0 2.770 2.610 2.770 - - 0 0 - 2.770 2.610 2.770 - - 0 - 0.00%
2023-06-08 0 2.770 2.610 3.000 2.770 2.770 1,000 2,770 2.7700 2.770 2.610 3.000 2.770 2.770 1,000 2.7700 -0.36%
2023-06-07 0 2.780 2.700 2.800 2.600 2.780 19,000 50,780 2.6726 2.780 2.700 2.800 2.600 2.780 19,000 2.6726 4.12%
2023-06-06 0 2.670 2.630 2.680 2.600 2.690 4,000 10,540 2.6350 2.670 2.630 2.680 2.600 2.690 4,000 2.6350 0.75%
2023-06-05 0 2.650 2.650 2.770 2.650 2.770 5,000 13,610 2.7220 2.650 2.650 2.770 2.650 2.770 5,000 2.7220 -4.33%
2023-06-02 0 2.770 2.650 2.710 2.770 2.770 1,000 2,770 2.7700 2.770 2.650 2.710 2.770 2.770 1,000 2.7700 2.21%
2023-06-01 0 2.710 2.650 2.710 - - 0 0 - 2.710 2.650 2.710 - - 0 - 0.00%
2023-05-31 0 2.710 2.650 2.710 - - 0 0 - 2.710 2.650 2.710 - - 0 - 0.00%
2023-05-30 0 2.710 2.650 2.710 - - 0 0 - 2.710 2.650 2.710 - - 0 - 0.00%
2023-05-29 0 2.710 2.650 2.710 - - 0 0 - 2.710 2.650 2.710 - - 0 - 0.00%
2023-05-25 0 2.710 2.650 2.710 - - 0 0 - 2.710 2.650 2.710 - - 0 - -0.37%
2023-05-24 0 2.720 2.650 2.720 - - 0 0 - 2.720 2.650 2.720 - - 0 - 0.00%
2023-05-23 0 2.720 2.650 2.720 - - 0 0 - 2.720 2.650 2.720 - - 0 - 0.00%
2023-05-22 0 2.720 2.650 2.740 2.650 2.720 4,000 10,690 2.6725 2.720 2.650 2.740 2.650 2.720 4,000 2.6725 -0.73%
2023-05-19 0 2.740 2.650 2.710 - - 0 0 - 2.740 2.650 2.710 - - 0 - 0.00%
2023-05-18 0 2.740 2.650 2.740 - - 0 0 - 2.740 2.650 2.740 - - 0 - -0.36%
2023-05-17 0 2.750 2.650 2.800 2.640 2.820 7,000 19,070 2.7243 2.750 2.650 2.800 2.640 2.820 7,000 2.7243 -1.79%
2023-05-16 0 2.800 2.740 2.800 2.680 2.870 5,097,000 14,606,130 2.8656 2.800 2.740 2.800 2.680 2.870 5,097,000 2.8656 0.00%
2023-05-15 0 2.800 2.610 2.800 2.620 2.800 7,802,000 21,829,840 2.7980 2.800 2.610 2.800 2.620 2.800 7,802,000 2.7980 6.46%
2023-05-12 0 2.630 2.630 2.700 2.630 2.660 7,000 18,530 2.6471 2.630 2.630 2.700 2.630 2.660 7,000 2.6471 -4.01%
2023-05-11 0 2.740 2.630 2.890 2.650 2.740 3,000 8,080 2.6933 2.740 2.630 2.890 2.650 2.740 3,000 2.6933 1.86%
2023-05-10 0 2.690 2.700 - 2.620 2.700 7,000 18,710 2.6729 2.690 2.700 - 2.620 2.700 7,000 2.6729 0.37%
2023-05-09 0 2.680 2.670 2.680 2.600 2.680 7,000 18,520 2.6457 2.680 2.670 2.680 2.600 2.680 7,000 2.6457 -0.74%
2023-05-08 0 2.700 2.630 2.700 - - 0 0 - 2.700 2.630 2.700 - - 0 - 0.00%
2023-05-05 0 2.700 2.630 2.730 2.620 2.700 7,000 18,560 2.6514 2.700 2.630 2.730 2.620 2.700 7,000 2.6514 0.75%
2023-05-04 0 2.680 2.600 2.680 2.600 2.680 11,000 29,040 2.6400 2.680 2.600 2.680 2.600 2.680 11,000 2.6400 -0.74%
2023-05-03 0 2.700 2.620 2.730 - - 0 0 - 2.700 2.620 2.730 - - 0 - 0.00%
2023-05-02 0 2.700 2.620 2.740 - - 0 0 - 2.700 2.620 2.740 - - 0 - 0.00%
2023-04-28 0 2.700 2.620 2.750 - - 0 0 - 2.700 2.620 2.750 - - 0 - 0.00%
2023-04-27 0 2.700 2.620 2.750 2.610 2.730 424,000 1,161,560 2.7395 2.700 2.620 2.750 2.610 2.730 424,000 2.7395 -0.74%
2023-04-26 0 2.720 2.600 2.720 2.610 2.720 8,000 21,630 2.7038 2.720 2.600 2.720 2.610 2.720 8,000 2.7038 0.37%
2023-04-25 0 2.710 2.600 2.700 - - 0 0 - 2.710 2.600 2.700 - - 0 - 0.00%
2023-04-24 0 2.710 2.600 2.720 - - 0 0 - 2.710 2.600 2.720 - - 0 - 0.00%
2023-04-21 0 2.710 - 2.730 2.590 2.710 7,000 18,640 2.6629 2.710 - 2.730 2.590 2.710 7,000 2.6629 -1.45%
2023-04-20 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2023-04-19 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - -0.36%
2023-04-18 0 2.760 2.600 2.630 2.620 2.760 4,000 10,820 2.7050 2.760 2.600 2.630 2.620 2.760 4,000 2.7050 3.76%
2023-04-17 0 2.660 2.660 2.760 2.660 2.940 59,000 162,520 2.7546 2.660 2.660 2.760 2.660 2.940 59,000 2.7546 -9.22%
2023-04-14 0 2.930 2.750 2.930 2.670 2.930 3,887,000 11,426,330 2.9396 2.930 2.750 2.930 2.670 2.930 3,887,000 2.9396 1.38%
2023-04-13 0 2.890 2.670 2.910 - - 0 0 - 2.890 2.670 2.910 - - 0 - 0.00%
2023-04-12 0 2.890 2.670 2.910 - - 0 0 - 2.890 2.670 2.910 - - 0 - 0.00%
2023-04-11 0 2.890 2.670 2.900 - - 0 0 - 2.890 2.670 2.900 - - 0 - -0.34%
2023-04-06 0 2.900 2.670 2.900 2.660 2.910 3,959,000 11,480,810 2.8999 2.900 2.670 2.900 2.660 2.910 3,959,000 2.8999 5.45%
2023-04-04 0 2.750 2.650 2.890 - - 0 0 - 2.750 2.650 2.890 - - 0 - 0.00%
2023-04-03 0 2.750 2.650 2.800 - - 0 0 - 2.750 2.650 2.800 - - 0 - 0.00%
2023-03-31 0 2.750 2.650 2.750 - - 0 0 - 2.750 2.650 2.750 - - 0 - 0.00%
2023-03-30 0 2.750 2.650 2.890 - - 0 0 - 2.750 2.650 2.890 - - 0 - 0.00%
2023-03-29 0 2.750 2.650 2.890 2.750 2.750 1,000 2,750 2.7500 2.750 2.650 2.890 2.750 2.750 1,000 2.7500 1.48%
2023-03-28 0 2.710 2.640 2.890 2.710 2.710 1,000 2,710 2.7100 2.710 2.640 2.890 2.710 2.710 1,000 2.7100 0.00%
2023-03-27 0 2.710 2.640 2.920 2.650 2.710 3,000 8,060 2.6867 2.710 2.640 2.920 2.650 2.710 3,000 2.6867 0.37%
2023-03-24 0 2.700 2.640 2.710 2.700 2.700 2,000 5,400 2.7000 2.700 2.640 2.710 2.700 2.700 2,000 2.7000 0.00%
2023-03-23 0 2.700 2.630 2.730 2.640 2.730 8,000 21,600 2.7000 2.700 2.630 2.730 2.640 2.730 8,000 2.7000 -1.10%
2023-03-22 0 2.730 2.630 2.730 2.640 2.770 3,000 8,140 2.7133 2.730 2.630 2.730 2.640 2.770 3,000 2.7133 -1.80%
2023-03-21 0 2.780 2.630 2.750 2.780 2.780 1,000 2,780 2.7800 2.780 2.630 2.750 2.780 2.780 1,000 2.7800 1.09%
2023-03-20 0 2.750 2.630 2.880 - - 0 0 - 2.750 2.630 2.880 - - 0 - 0.00%
2023-03-17 0 2.750 2.730 2.920 2.690 2.790 5,000 13,740 2.7480 2.750 2.730 2.920 2.690 2.790 5,000 2.7480 -0.36%
2023-03-16 0 2.760 2.730 2.860 2.640 2.780 5,000 13,640 2.7280 2.760 2.730 2.860 2.640 2.780 5,000 2.7280 -0.36%
2023-03-15 0 2.770 2.630 2.770 2.610 2.770 8,000 21,760 2.7200 2.770 2.630 2.770 2.610 2.770 8,000 2.7200 2.59%
2023-03-14 0 2.700 2.650 2.700 2.700 2.750 8,000 21,860 2.7325 2.700 2.650 2.700 2.700 2.750 8,000 2.7325 -3.57%
2023-03-13 0 2.800 2.740 2.800 2.730 2.800 5,000 13,770 2.7540 2.800 2.740 2.800 2.730 2.800 5,000 2.7540 3.32%
2023-03-10 0 2.710 2.710 2.820 2.710 2.790 32,000 87,710 2.7409 2.710 2.710 2.820 2.710 2.790 32,000 2.7409 -5.24%
2023-03-09 0 2.860 2.720 2.900 2.750 2.870 36,000 100,590 2.7942 2.860 2.720 2.900 2.750 2.870 36,000 2.7942 -1.38%
2023-03-08 0 2.900 2.700 2.890 2.900 2.900 2,000 5,800 2.9000 2.900 2.700 2.890 2.900 2.900 2,000 2.9000 0.69%
2023-03-07 0 2.880 2.690 2.880 - - 0 0 - 2.880 2.690 2.880 - - 0 - -0.35%
2023-03-06 0 2.890 2.650 2.890 2.650 2.890 17,000 47,080 2.7694 2.890 2.650 2.890 2.650 2.890 17,000 2.7694 3.58%
2023-03-03 0 2.790 2.790 2.920 2.700 2.910 82,000 228,330 2.7845 2.790 2.790 2.920 2.700 2.910 82,000 2.7845 -3.13%
2023-03-02 0 2.880 2.630 2.920 2.870 2.880 4,000 11,510 2.8775 2.880 2.630 2.920 2.870 2.880 4,000 2.8775 0.00%
2023-03-01 0 2.880 2.630 2.890 2.700 2.890 4,000 11,220 2.8050 2.880 2.630 2.890 2.700 2.890 4,000 2.8050 3.23%
2023-02-28 0 2.790 2.740 2.790 2.660 2.800 5,000 13,850 2.7700 2.790 2.740 2.790 2.660 2.800 5,000 2.7700 1.45%
2023-02-27 0 2.750 2.630 2.880 2.680 2.790 5,000 13,750 2.7500 2.750 2.630 2.880 2.680 2.790 5,000 2.7500 -4.84%
2023-02-24 0 2.890 2.630 2.890 - - 0 0 - 2.890 2.630 2.890 - - 0 - -0.34%
2023-02-23 0 2.900 2.630 2.960 - - 0 0 - 2.900 2.630 2.960 - - 0 - 0.00%
2023-02-22 0 2.900 2.630 2.960 2.800 2.900 4,000 11,500 2.8750 2.900 2.630 2.960 2.800 2.900 4,000 2.8750 0.69%
2023-02-21 0 2.880 2.620 2.880 2.630 2.970 5,000 14,150 2.8300 2.880 2.620 2.880 2.630 2.970 5,000 2.8300 3.60%
2023-02-20 0 2.780 2.680 2.780 2.600 2.780 8,000 21,470 2.6838 2.780 2.680 2.780 2.600 2.780 8,000 2.6838 2.96%
2023-02-17 0 2.700 2.600 2.700 - - 0 0 - 2.700 2.600 2.700 - - 0 - 0.00%
2023-02-16 0 2.700 2.610 2.700 2.660 2.700 5,000 13,360 2.6720 2.700 2.610 2.700 2.660 2.700 5,000 2.6720 1.12%
2023-02-15 0 2.670 2.650 2.670 2.610 2.670 3,000 7,920 2.6400 2.670 2.650 2.670 2.610 2.670 3,000 2.6400 -1.11%
2023-02-14 0 2.700 2.670 2.750 2.630 2.700 5,000 13,330 2.6660 2.700 2.670 2.750 2.630 2.700 5,000 2.6660 1.12%
2023-02-13 0 2.670 2.670 2.780 2.620 2.710 7,000 18,650 2.6643 2.670 2.670 2.780 2.620 2.710 7,000 2.6643 -2.20%
2023-02-10 0 2.730 2.710 2.850 - - 0 0 - 2.730 2.710 2.850 - - 0 - 0.00%
2023-02-09 0 2.730 2.620 2.850 - - 0 0 - 2.730 2.620 2.850 - - 0 - 0.00%
2023-02-08 0 2.730 2.620 3.000 2.690 2.730 3,000 8,120 2.7067 2.730 2.620 3.000 2.690 2.730 3,000 2.7067 1.49%
2023-02-07 0 2.690 2.700 2.730 2.650 2.690 2,000 5,340 2.6700 2.690 2.700 2.730 2.650 2.690 2,000 2.6700 1.51%
2023-02-06 0 2.650 2.650 2.750 2.620 2.700 36,000 95,150 2.6431 2.650 2.650 2.750 2.620 2.700 36,000 2.6431 -2.57%
2023-02-03 0 2.720 2.600 2.720 2.640 2.800 25,000 69,450 2.7780 2.720 2.600 2.720 2.640 2.800 25,000 2.7780 -2.16%
2023-02-02 0 2.780 2.720 2.980 2.780 2.780 1,000 2,780 2.7800 2.780 2.720 2.980 2.780 2.780 1,000 2.7800 2.58%
2023-02-01 0 2.710 2.600 2.780 2.710 2.710 2,000 5,420 2.7100 2.710 2.600 2.780 2.710 2.710 2,000 2.7100 -0.37%
2023-01-31 0 2.720 2.600 2.720 2.720 2.750 2,000 5,470 2.7350 2.720 2.600 2.720 2.720 2.750 2,000 2.7350 0.00%
2023-01-30 0 2.720 2.610 2.720 2.580 2.720 9,000 24,110 2.6789 2.720 2.610 2.720 2.580 2.720 9,000 2.6789 1.12%
2023-01-27 0 2.690 2.570 2.690 2.600 2.690 6,000 16,000 2.6667 2.690 2.570 2.690 2.600 2.690 6,000 2.6667 0.00%
2023-01-26 0 2.690 2.570 2.690 2.600 2.700 6,000 16,010 2.6683 2.690 2.570 2.690 2.600 2.700 6,000 2.6683 -0.37%
2023-01-20 0 2.700 2.570 2.690 2.700 2.720 2,000 5,420 2.7100 2.700 2.570 2.690 2.700 2.720 2,000 2.7100 -0.74%
2023-01-19 0 2.720 2.570 2.720 2.720 2.720 1,000 2,720 2.7200 2.720 2.570 2.720 2.720 2.720 1,000 2.7200 -0.73%
2023-01-18 0 2.740 2.570 2.700 2.550 2.760 24,000 64,470 2.6863 2.740 2.570 2.700 2.550 2.760 24,000 2.6863 1.48%
2023-01-17 0 2.700 - 2.700 2.620 2.710 18,000 48,300 2.6833 2.700 - 2.700 2.620 2.710 18,000 2.6833 -2.53%
2023-01-16 0 2.770 2.630 2.770 2.710 2.830 120,000 332,760 2.7730 2.770 2.630 2.770 2.710 2.830 120,000 2.7730 -4.48%
2023-01-13 0 2.900 2.830 - 2.900 2.960 3,000 8,760 2.9200 2.900 2.830 - 2.900 2.960 3,000 2.9200 -1.36%
2023-01-12 0 2.940 2.830 - 2.770 2.950 779,000 2,289,560 2.9391 2.940 2.830 - 2.770 2.950 779,000 2.9391 1.38%
2023-01-11 0 2.900 2.820 - 2.900 2.900 3,000 8,700 2.9000 2.900 2.820 - 2.900 2.900 3,000 2.9000 -1.69%
2023-01-10 0 2.950 2.820 - 2.950 2.950 3,000 8,850 2.9500 2.950 2.820 - 2.950 2.950 3,000 2.9500 -1.01%
2023-01-09 0 2.980 2.880 3.180 2.830 2.980 4,000 11,610 2.9025 2.980 2.880 3.180 2.830 2.980 4,000 2.9025 0.00%
2023-01-06 0 2.980 2.820 - 2.980 2.990 4,000 11,940 2.9850 2.980 2.820 - 2.980 2.990 4,000 2.9850 0.34%
2023-01-05 0 2.970 2.880 2.970 2.840 2.990 697,000 2,035,340 2.9201 2.970 2.880 2.970 2.840 2.990 697,000 2.9201 3.48%
2023-01-04 0 2.870 2.860 2.950 2.820 2.890 4,000 11,460 2.8650 2.870 2.860 2.950 2.820 2.890 4,000 2.8650 -1.03%
2023-01-03 0 2.900 2.770 2.930 2.900 2.900 2,000 5,800 2.9000 2.900 2.770 2.930 2.900 2.900 2,000 2.9000 0.35%
2022-12-30 0 2.890 2.890 2.930 2.770 2.890 1,398,000 4,081,650 2.9196 2.890 2.890 2.930 2.770 2.890 1,398,000 2.9196 2.85%
2022-12-29 0 2.810 2.770 2.890 2.810 2.900 3,000 8,610 2.8700 2.810 2.770 2.890 2.810 2.900 3,000 2.8700 -2.77%
2022-12-28 0 2.890 2.890 2.930 2.890 2.900 2,000 5,790 2.8950 2.890 2.890 2.930 2.890 2.900 2,000 2.8950 0.00%
2022-12-23 0 2.890 2.890 2.930 - - 0 0 - 2.890 2.890 2.930 - - 0 - 0.70%
2022-12-22 0 2.870 2.870 2.990 - - 0 0 - 2.870 2.870 2.990 - - 0 - 0.70%
2022-12-21 0 2.850 2.850 2.990 2.780 2.870 8,132,000 23,581,000 2.8998 2.850 2.850 2.990 2.780 2.870 8,132,000 2.8998 0.00%
2022-12-20 0 2.850 2.870 2.990 2.770 2.880 22,000 62,540 2.8427 2.850 2.870 2.990 2.770 2.880 22,000 2.8427 -0.70%
2022-12-19 0 2.870 2.870 2.900 2.790 2.870 12,000 33,870 2.8225 2.870 2.870 2.900 2.790 2.870 12,000 2.8225 -1.03%
2022-12-16 0 2.900 2.750 2.900 - - 2,477,000 7,183,300 2.9000 2.900 2.750 2.900 - - 2,477,000 2.9000 0.00%
2022-12-15 0 2.900 2.750 2.930 2.900 2.900 3,000 8,700 2.9000 2.900 2.750 2.930 2.900 2.900 3,000 2.9000 0.00%
2022-12-14 0 2.900 2.750 2.930 2.830 2.940 13,000 37,840 2.9108 2.900 2.750 2.930 2.830 2.940 13,000 2.9108 -1.36%
2022-12-13 0 2.940 2.830 2.990 2.940 2.940 3,000 8,820 2.9400 2.940 2.830 2.990 2.940 2.940 3,000 2.9400 0.34%
2022-12-12 0 2.930 2.890 2.990 2.890 2.930 8,000 23,310 2.9138 2.930 2.890 2.990 2.890 2.930 8,000 2.9138 1.38%
2022-12-09 0 2.890 2.880 2.980 2.880 2.890 2,000 5,770 2.8850 2.890 2.880 2.980 2.880 2.890 2,000 2.8850 0.35%
2022-12-08 0 2.880 2.880 2.970 2.880 2.900 4,000 11,580 2.8950 2.880 2.880 2.970 2.880 2.900 4,000 2.8950 0.00%
2022-12-07 0 2.880 2.880 2.920 2.820 2.930 3,000 8,680 2.8933 2.880 2.880 2.920 2.820 2.930 3,000 2.8933 -1.37%
2022-12-06 0 2.920 2.800 2.980 2.810 2.920 5,000 14,390 2.8780 2.920 2.800 2.980 2.810 2.920 5,000 2.8780 0.69%
2022-12-05 0 2.900 2.880 3.000 2.810 2.900 14,000 40,370 2.8836 2.900 2.880 3.000 2.810 2.900 14,000 2.8836 0.69%
2022-12-02 0 2.880 2.800 2.850 2.680 3.000 102,000 294,090 2.8832 2.880 2.800 2.850 2.680 3.000 102,000 2.8832 -1.37%
2022-12-01 0 2.920 2.810 2.990 2.920 2.940 8,000 23,420 2.9275 2.920 2.810 2.990 2.920 2.940 8,000 2.9275 0.00%
2022-11-30 0 2.920 2.920 2.990 2.920 2.920 1,000 2,920 2.9200 2.920 2.920 2.990 2.920 2.920 1,000 2.9200 0.69%
2022-11-29 0 2.900 2.820 2.900 2.900 2.900 10,000 29,000 2.9000 2.900 2.820 2.900 2.900 2.900 10,000 2.9000 2.47%
2022-11-28 0 2.830 2.820 2.950 2.830 2.940 6,000 17,530 2.9217 2.830 2.820 2.950 2.830 2.940 6,000 2.9217 -4.07%
2022-11-25 0 2.950 2.950 2.970 2.800 2.970 4,000 11,710 2.9275 2.950 2.950 2.970 2.800 2.970 4,000 2.9275 0.00%
2022-11-24 0 2.950 2.950 2.990 2.770 2.960 11,000 32,370 2.9427 2.950 2.950 2.990 2.770 2.960 11,000 2.9427 -0.67%
2022-11-23 0 2.970 2.720 2.970 2.730 2.990 7,000 20,570 2.9386 2.970 2.720 2.970 2.730 2.990 7,000 2.9386 1.02%
2022-11-22 0 2.940 2.720 2.940 - - 0 0 - 2.940 2.720 2.940 - - 0 - -0.34%
2022-11-21 0 2.950 2.750 3.000 - - 0 0 - 2.950 2.750 3.000 - - 0 - 0.00%
2022-11-18 0 2.950 2.950 2.980 2.740 2.980 4,000 11,530 2.8825 2.950 2.950 2.980 2.740 2.980 4,000 2.8825 -1.01%
2022-11-17 0 2.980 2.930 2.980 2.930 2.980 13,000 38,140 2.9338 2.980 2.930 2.980 2.930 2.980 13,000 2.9338 -0.67%
2022-11-16 0 3.000 2.950 3.000 2.850 3.000 31,000 89,680 2.8929 3.000 2.950 3.000 2.850 3.000 31,000 2.8929 3.45%
2022-11-15 0 2.900 2.900 3.000 2.850 3.060 17,000 49,300 2.9000 2.900 2.900 3.000 2.850 3.060 17,000 2.9000 1.75%
2022-11-14 0 2.850 2.820 2.850 2.790 2.910 241,000 693,610 2.8780 2.850 2.820 2.850 2.790 2.910 241,000 2.8780 0.00%
2022-11-11 0 2.850 2.720 2.870 2.700 2.850 68,000 184,760 2.7171 2.850 2.720 2.870 2.700 2.850 68,000 2.7171 5.56%
2022-11-10 0 2.700 - 2.690 2.640 2.770 38,000 101,610 2.6739 2.700 - 2.690 2.640 2.770 38,000 2.6739 -3.91%
2022-11-09 0 2.810 2.730 2.800 2.760 2.810 75,000 208,340 2.7779 2.810 2.730 2.800 2.760 2.810 75,000 2.7779 -2.09%
2022-11-08 0 2.870 2.750 2.870 - - 0 0 - 2.870 2.750 2.870 - - 0 - -0.69%
2022-11-07 0 2.890 2.890 2.900 2.740 2.900 152,000 441,090 2.9019 2.890 2.890 2.900 2.740 2.900 152,000 2.9019 -0.34%
2022-11-04 0 2.900 2.730 2.900 2.790 2.900 125,000 361,080 2.8886 2.900 2.730 2.900 2.790 2.900 125,000 2.8886 -1.69%
2022-11-03 0 2.950 2.950 - - - 0 0 - 2.950 2.950 - - - 0 - 2.43%
2022-11-02 0 2.880 2.730 2.880 - - 0 0 - 2.880 2.730 2.880 - - 0 - -2.37%
2022-11-01 0 2.950 2.730 2.950 2.850 2.950 70,000 202,550 2.8936 2.950 2.730 2.950 2.850 2.950 70,000 2.8936 1.72%
2022-10-31 0 2.900 2.900 2.950 2.790 2.890 43,000 121,250 2.8198 2.900 2.900 2.950 2.790 2.890 43,000 2.8198 2.47%
2022-10-28 0 2.830 2.830 2.870 2.730 2.800 6,000 16,670 2.7783 2.830 2.830 2.870 2.730 2.800 6,000 2.7783 4.04%
2022-10-27 0 2.720 - 2.840 - - 0 0 - 2.720 - 2.840 - - 0 - 0.00%
2022-10-26 0 2.720 - 2.720 - - 0 0 - 2.720 - 2.720 - - 0 - 0.00%
2022-10-25 0 2.720 - 2.720 - - 0 0 - 2.720 - 2.720 - - 0 - 0.00%
2022-10-24 0 2.720 2.700 2.850 - - 1,000 2,720 2.7200 2.720 2.700 2.850 - - 1,000 2.7200 0.00%
2022-10-21 0 2.720 2.720 2.860 2.690 2.800 19,000 52,980 2.7884 2.720 2.720 2.860 2.690 2.800 19,000 2.7884 -2.86%
2022-10-20 0 2.800 2.670 2.800 2.800 2.820 9,000 25,290 2.8100 2.800 2.670 2.800 2.800 2.820 9,000 2.8100 -0.71%
2022-10-19 0 2.820 2.800 2.820 2.940 2.940 3,000 8,830 2.9433 2.820 2.800 2.820 2.940 2.940 3,000 2.9433 0.71%
2022-10-18 0 2.800 2.740 2.960 2.800 3.000 8,000 22,960 2.8700 2.800 2.740 2.960 2.800 3.000 8,000 2.8700 -2.10%
2022-10-17 0 2.860 2.840 2.900 2.840 2.890 60,000 171,820 2.8637 2.860 2.840 2.900 2.840 2.890 60,000 2.8637 -1.38%
2022-10-14 0 2.900 2.900 3.000 2.830 2.900 56,000 161,140 2.8775 2.900 2.900 3.000 2.830 2.900 56,000 2.8775 0.00%
2022-10-13 0 2.900 2.800 2.890 2.830 2.920 46,000 133,160 2.8948 2.900 2.800 2.890 2.830 2.920 46,000 2.8948 2.11%
2022-10-12 0 2.840 2.800 2.840 2.840 2.910 18,000 51,880 2.8822 2.840 2.800 2.840 2.840 2.910 18,000 2.8822 -3.73%
2022-10-11 0 2.950 2.950 2.970 2.860 2.950 58,000 170,210 2.9347 2.950 2.950 2.970 2.860 2.950 58,000 2.9347 0.00%
2022-10-10 0 2.950 2.950 2.970 2.830 2.950 41,000 119,250 2.9085 2.950 2.950 2.970 2.830 2.950 41,000 2.9085 -1.34%
2022-10-07 0 2.990 2.800 3.000 2.930 2.990 10,000 29,840 2.9840 2.990 2.800 3.000 2.930 2.990 10,000 2.9840 0.00%
2022-10-06 0 2.990 2.670 2.990 - - 1,000 2,880 2.8800 2.990 2.670 2.990 - - 1,000 2.8800 -0.33%
2022-10-05 0 3.000 2.670 3.000 3.000 3.000 8,000 24,000 3.0000 3.000 2.670 3.000 3.000 3.000 8,000 3.0000 0.00%
2022-10-03 0 3.000 2.690 3.000 - - 0 0 - 3.000 2.690 3.000 - - 0 - -0.33%
2022-09-30 0 3.010 2.950 3.010 2.670 3.010 2,494,000 7,431,100 2.9796 3.010 2.950 3.010 2.670 3.010 2,494,000 2.9796 4.51%
2022-09-29 0 2.880 2.750 2.990 2.870 3.000 3,606,000 10,637,870 2.9500 2.880 2.750 2.990 2.870 3.000 3,606,000 2.9500 1.05%
2022-09-28 0 2.850 2.750 3.000 2.850 3.020 5,000 14,600 2.9200 2.850 2.750 3.000 2.850 3.020 5,000 2.9200 -4.36%
2022-09-27 0 2.980 2.850 3.010 2.970 3.000 6,697,000 20,007,020 2.9875 2.980 2.850 3.010 2.970 3.000 6,697,000 2.9875 0.00%
2022-09-26 0 2.980 - 3.000 2.950 2.990 2,997,000 8,928,920 2.9793 2.980 - 3.000 2.950 2.990 2,997,000 2.9793 1.02%
2022-09-23 0 2.950 2.950 3.040 2.840 2.950 6,000 17,580 2.9300 2.950 2.950 3.040 2.840 2.950 6,000 2.9300 0.00%
2022-09-22 0 2.950 2.800 2.980 - - 0 0 - 2.950 2.800 2.980 - - 0 - 0.00%
2022-09-21 0 2.950 2.800 3.000 2.950 2.950 1,000 2,950 2.9500 2.950 2.800 3.000 2.950 2.950 1,000 2.9500 -2.96%
2022-09-20 0 3.040 2.800 3.040 3.000 3.040 5,000 15,110 3.0220 3.040 2.800 3.040 3.000 3.040 5,000 3.0220 0.33%
2022-09-19 0 3.030 2.800 3.030 3.030 3.030 120,000 363,600 3.0300 3.030 2.800 3.030 3.030 3.030 120,000 3.0300 0.00%
2022-09-16 0 3.030 3.030 3.060 2.850 3.030 12,000 35,890 2.9908 3.030 3.030 3.060 2.850 3.030 12,000 2.9908 1.00%
2022-09-15 0 3.000 2.800 3.000 2.890 3.010 2,649,000 7,946,900 3.0000 3.000 2.800 3.000 2.890 3.010 2,649,000 3.0000 0.00%
2022-09-14 0 3.000 2.900 3.100 2.800 3.000 716,000 2,147,790 2.9997 3.000 2.900 3.100 2.800 3.000 716,000 2.9997 0.33%
2022-09-13 0 2.990 2.990 3.000 2.940 3.010 3,000 8,940 2.9800 2.990 2.990 3.000 2.940 3.010 3,000 2.9800 0.00%
2022-09-09 0 2.990 2.990 3.000 2.900 3.000 12,000 35,490 2.9575 2.990 2.990 3.000 2.900 3.000 12,000 2.9575 -0.33%
2022-09-08 0 3.000 2.850 3.000 3.000 3.000 1,000 3,000 3.0000 3.000 2.850 3.000 3.000 3.000 1,000 3.0000 0.00%
2022-09-07 0 3.000 2.990 3.000 2.800 3.000 17,000 49,330 2.9018 3.000 2.990 3.000 2.800 3.000 17,000 2.9018 0.67%
2022-09-06 0 2.980 2.850 2.980 - - 0 0 - 2.980 2.850 2.980 - - 0 - 0.00%
2022-09-05 0 2.980 2.980 3.100 2.890 2.980 2,000 5,870 2.9350 2.980 2.980 3.100 2.890 2.980 2,000 2.9350 3.11%
2022-09-02 0 2.890 2.890 2.980 2.760 3.000 62,000 184,130 2.9698 2.890 2.890 2.980 2.760 3.000 62,000 2.9698 -3.67%
2022-09-01 0 3.000 2.850 3.000 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2022-08-31 0 3.000 2.850 3.000 2.840 3.070 9,000 26,820 2.9800 3.000 2.850 3.000 2.840 3.070 9,000 2.9800 2.74%
2022-08-30 0 2.920 2.820 3.000 - - 0 0 - 2.920 2.820 3.000 - - 0 - 0.00%
2022-08-29 0 2.920 2.920 3.090 2.910 3.090 1,629,000 4,886,920 3.0000 2.920 2.920 3.090 2.910 3.090 1,629,000 3.0000 -2.34%
2022-08-26 0 2.990 2.840 2.990 2.930 3.000 1,321,000 3,952,480 2.9920 2.990 2.840 2.990 2.930 3.000 1,321,000 2.9920 0.00%
2022-08-25 0 2.990 2.850 2.980 2.950 3.000 5,000 14,950 2.9900 2.990 2.850 2.980 2.950 3.000 5,000 2.9900 2.40%
2022-08-24 0 2.920 2.790 2.920 2.750 3.000 60,000 178,830 2.9805 2.920 2.790 2.920 2.750 3.000 60,000 2.9805 -2.99%
2022-08-23 0 3.010 2.720 3.100 3.010 3.010 120,000 361,200 3.0100 3.010 2.720 3.100 3.010 3.010 120,000 3.0100 0.00%
2022-08-22 0 3.010 2.720 3.010 3.000 3.010 140,000 420,010 3.0001 3.010 2.720 3.010 3.000 3.010 140,000 3.0001 1.01%
2022-08-19 0 2.980 2.840 2.990 2.980 2.980 2,548,000 7,593,040 2.9800 2.980 2.840 2.990 2.980 2.980 2,548,000 2.9800 -0.33%
2022-08-18 0 2.990 2.840 3.000 2.970 3.000 2,128,000 6,361,830 2.9896 2.990 2.840 3.000 2.970 3.000 2,128,000 2.9896 4.91%
2022-08-17 0 2.850 2.720 2.930 2.850 2.850 3,000 8,550 2.8500 2.850 2.720 2.930 2.850 2.850 3,000 2.8500 -3.06%
2022-08-16 0 2.940 2.720 2.940 - - 0 0 - 2.940 2.720 2.940 - - 0 - 0.00%
2022-08-15 0 2.940 2.720 2.940 - - 0 0 - 2.940 2.720 2.940 - - 0 - -2.00%
2022-08-12 0 3.000 2.720 3.000 - - 0 0 - 3.000 2.720 3.000 - - 0 - 0.00%
2022-08-11 0 3.000 2.720 3.000 - - 0 0 - 3.000 2.720 3.000 - - 0 - 0.00%
2022-08-10 0 3.000 2.720 3.060 - - 0 0 - 3.000 2.720 3.060 - - 0 - 0.00%
2022-08-09 0 3.000 2.720 3.100 - - 11,587,000 35,319,700 3.0482 3.000 2.720 3.100 - - 11,587,000 3.0482 0.00%
2022-08-08 0 3.000 2.720 3.000 - - 0 0 - 3.000 2.720 3.000 - - 0 - 0.00%
2022-08-05 0 3.000 2.720 3.080 - - 0 0 - 3.000 2.720 3.080 - - 0 - 0.00%
2022-08-04 0 3.000 2.730 3.000 - - 2,000,000 4,320,000 2.1600 3.000 2.730 3.000 - - 2,000,000 2.1600 0.00%
2022-08-03 0 3.000 2.720 3.000 - - 0 0 - 3.000 2.720 3.000 - - 0 - 0.00%
2022-08-02 0 3.000 2.720 3.000 - - 0 0 - 3.000 2.720 3.000 - - 0 - 0.00%
2022-08-01 0 3.000 2.720 3.000 - - 0 0 - 3.000 2.720 3.000 - - 0 - 0.00%
2022-07-29 0 3.000 2.720 3.030 3.000 3.000 6,000 18,000 3.0000 3.000 2.720 3.030 3.000 3.000 6,000 3.0000 0.00%
2022-07-28 0 3.000 2.720 3.000 - - 0 0 - 3.000 2.720 3.000 - - 0 - 0.00%
2022-07-27 0 3.000 2.720 3.100 - - 0 0 - 3.000 2.720 3.100 - - 0 - 0.00%
2022-07-26 0 3.000 3.000 3.080 2.940 3.000 4,000 11,940 2.9850 3.000 3.000 3.080 2.940 3.000 4,000 2.9850 0.00%
2022-07-25 0 3.000 3.000 3.060 3.000 3.060 8,695,000 23,471,860 2.6995 3.000 3.000 3.060 3.000 3.060 8,695,000 2.6995 -0.99%
2022-07-22 0 3.030 2.900 3.030 2.880 3.030 145,000 431,150 2.9734 3.030 2.900 3.030 2.880 3.030 145,000 2.9734 0.33%
2022-07-21 0 3.020 2.910 3.020 2.910 3.030 4,084,000 12,326,860 3.0183 3.020 2.910 3.020 2.910 3.030 4,084,000 3.0183 1.68%
2022-07-20 0 2.970 2.910 2.970 2.820 2.980 4,815,000 14,236,000 2.9566 2.970 2.910 2.970 2.820 2.980 4,815,000 2.9566 1.71%
2022-07-19 0 2.920 2.770 2.920 2.760 2.970 23,836,000 53,773,760 2.2560 2.920 2.770 2.920 2.760 2.970 23,836,000 2.2560 5.42%
2022-07-18 0 2.770 2.660 2.790 2.660 2.890 77,000 214,070 2.7801 2.770 2.660 2.790 2.660 2.890 77,000 2.7801 -1.07%
2022-07-15 0 2.800 2.730 2.850 2.700 2.950 24,662,000 56,723,860 2.3001 2.800 2.730 2.850 2.700 2.950 24,662,000 2.3001 1.82%
2022-07-14 0 2.750 2.750 2.760 2.700 2.990 3,196,000 9,530,640 2.9821 2.750 2.750 2.760 2.700 2.990 3,196,000 2.9821 4.13%
2022-07-13 0 2.700 2.660 2.700 2.700 3.020 3,941,000 11,751,820 2.9819 2.641 2.602 2.641 2.641 2.954 4,029,042 2.9168 -8.47%
2022-07-12 0 2.950 2.950 - 2.820 3.060 1,095,000 3,228,370 2.9483 2.886 2.886 - 2.758 2.993 1,119,462 2.8839 3.15%
2022-07-11 0 2.860 2.900 2.960 2.850 2.900 38,000 109,170 2.8729 2.798 2.837 2.895 2.788 2.837 38,849 2.8101 -0.35%
2022-07-08 0 2.870 2.870 2.960 2.850 2.900 46,000 132,040 2.8704 2.807 2.807 2.895 2.788 2.837 47,028 2.8077 -0.69%
2022-07-07 0 2.890 2.890 2.960 2.840 2.890 29,000 83,010 2.8624 2.827 2.827 2.895 2.778 2.827 29,648 2.7999 1.76%
2022-07-06 0 2.840 2.840 2.890 2.700 2.890 57,000 161,730 2.8374 2.778 2.778 2.827 2.641 2.827 58,273 2.7754 0.35%
2022-07-05 0 2.830 2.890 2.960 2.830 2.950 26,000 74,880 2.8800 2.768 2.827 2.895 2.768 2.886 26,581 2.8171 -2.08%
2022-07-04 0 2.890 2.890 2.920 2.810 2.890 31,000 88,360 2.8503 2.827 2.827 2.856 2.749 2.827 31,693 2.7880 0.35%
2022-06-30 0 2.880 2.880 - 2.830 2.920 31,000 88,640 2.8594 2.817 2.817 - 2.768 2.856 31,693 2.7969 1.41%
2022-06-29 0 2.840 2.840 3.100 2.840 2.910 23,000 66,020 2.8704 2.778 2.778 3.032 2.778 2.846 23,514 2.8077 -0.70%
2022-06-28 0 2.860 2.780 2.900 2.860 2.910 65,000 187,000 2.8769 2.798 2.719 2.837 2.798 2.846 66,452 2.8141 -0.69%
2022-06-27 0 2.880 2.880 2.940 2.880 2.930 26,000 75,480 2.9031 2.817 2.817 2.876 2.817 2.866 26,581 2.8396 0.00%
2022-06-24 0 2.880 2.880 2.900 2.880 2.900 48,000 138,690 2.8894 2.817 2.817 2.837 2.817 2.837 49,072 2.8262 0.00%
2022-06-23 0 2.880 2.880 2.920 2.700 2.900 35,000 100,450 2.8700 2.817 2.817 2.856 2.641 2.837 35,782 2.8073 0.00%
2022-06-22 0 2.880 2.860 2.970 2.880 2.930 20,000 58,100 2.9050 2.817 2.798 2.905 2.817 2.866 20,447 2.8415 0.00%
2022-06-21 0 2.880 2.880 2.920 2.790 2.890 28,000 80,430 2.8725 2.817 2.817 2.856 2.729 2.827 28,626 2.8097 1.05%
2022-06-20 0 2.850 2.850 2.890 2.650 2.890 95,000 268,050 2.8216 2.788 2.788 2.827 2.592 2.827 97,122 2.7599 -1.04%
2022-06-17 0 2.880 2.880 3.000 2.800 2.990 79,000 230,290 2.9151 2.817 2.817 2.934 2.739 2.925 80,765 2.8514 -0.69%
2022-06-16 0 2.900 2.900 2.950 2.900 2.940 22,000 64,400 2.9273 2.837 2.837 2.886 2.837 2.876 22,491 2.8633 -1.36%
2022-06-15 0 2.940 2.900 2.950 2.900 2.940 13,000 38,080 2.9292 2.876 2.837 2.886 2.837 2.876 13,290 2.8652 2.08%
2022-06-14 0 2.880 2.880 2.950 2.880 2.910 48,000 138,870 2.8931 2.817 2.817 2.886 2.817 2.846 49,072 2.8299 -0.69%
2022-06-13 0 2.900 2.900 2.940 2.870 2.920 51,000 147,880 2.8996 2.837 2.837 2.876 2.807 2.856 52,139 2.8362 0.69%
2022-06-10 0 2.880 2.880 2.890 2.880 2.970 20,000 58,530 2.9265 2.817 2.817 2.827 2.817 2.905 20,447 2.8626 -1.37%
2022-06-09 0 2.920 2.910 3.000 2.850 3.010 128,000 377,290 2.9476 2.856 2.846 2.934 2.788 2.944 130,860 2.8832 -2.34%
2022-06-08 0 2.990 2.990 3.000 2.970 3.000 54,000 161,180 2.9848 2.925 2.925 2.934 2.905 2.934 55,206 2.9196 1.36%
2022-06-07 0 2.950 2.950 2.980 2.950 3.010 42,000 125,050 2.9774 2.886 2.886 2.915 2.886 2.944 42,938 2.9123 -1.34%
2022-06-06 0 2.990 2.990 3.000 2.900 2.990 36,000 105,860 2.9406 2.925 2.925 2.934 2.837 2.925 36,804 2.8763 2.05%
2022-06-02 0 2.930 2.930 2.960 2.880 2.950 43,000 125,950 2.9291 2.866 2.866 2.895 2.817 2.886 43,961 2.8651 0.00%
2022-06-01 0 2.930 2.930 2.960 2.920 2.950 25,000 73,360 2.9344 2.866 2.866 2.895 2.856 2.886 25,559 2.8703 -1.01%
2022-05-31 0 2.960 2.960 3.000 2.900 2.990 22,000 64,160 2.9164 2.895 2.895 2.934 2.837 2.925 22,491 2.8526 0.34%
2022-05-30 0 2.950 2.950 3.000 2.870 2.990 42,000 123,410 2.9383 2.886 2.886 2.934 2.807 2.925 42,938 2.8741 0.00%
2022-05-27 0 2.950 2.950 3.000 2.950 3.050 40,000 119,210 2.9803 2.886 2.886 2.934 2.886 2.983 40,894 2.9151 -1.34%
2022-05-26 0 2.990 2.990 3.000 2.910 3.010 54,000 160,130 2.9654 2.925 2.925 2.934 2.846 2.944 55,206 2.9006 1.36%
2022-05-25 0 2.950 2.950 3.030 2.880 3.000 24,000 70,780 2.9492 2.886 2.886 2.964 2.817 2.934 24,536 2.8847 3.15%
2022-05-24 0 2.860 2.860 2.900 2.700 2.860 104,000 291,600 2.8038 2.798 2.798 2.837 2.641 2.798 106,323 2.7426 1.42%
2022-05-23 0 2.820 2.820 2.860 2.650 2.850 56,000 154,080 2.7514 2.758 2.758 2.798 2.592 2.788 57,251 2.6913 2.55%
2022-05-20 0 2.750 2.750 2.760 2.620 2.760 211,000 568,110 2.6925 2.690 2.690 2.700 2.563 2.700 215,714 2.6336 1.85%
2022-05-19 0 2.700 2.710 2.780 2.620 2.700 198,000 523,620 2.6445 2.641 2.651 2.719 2.563 2.641 202,423 2.5868 2.66%
2022-05-18 0 2.630 2.500 2.630 2.630 2.670 175,000 462,540 2.6431 2.573 2.445 2.573 2.573 2.612 178,910 2.5853 -0.75%
2022-05-17 0 2.650 2.500 2.650 2.650 2.750 482,000 1,293,920 2.6845 2.592 2.445 2.592 2.592 2.690 492,768 2.6258 -4.68%
2022-05-16 0 2.780 2.780 2.800 2.630 2.780 346,000 934,990 2.7023 2.719 2.719 2.739 2.573 2.719 353,730 2.6432 -0.71%
2022-05-13 0 2.800 2.600 2.800 2.630 2.800 176,000 479,980 2.7272 2.739 2.543 2.739 2.573 2.739 179,932 2.6676 0.00%
2022-05-12 0 2.800 2.500 2.860 2.550 2.800 298,000 804,600 2.7000 2.739 2.445 2.798 2.494 2.739 304,657 2.6410 -1.75%
2022-05-11 0 2.850 2.850 2.950 2.680 2.930 59,000 165,150 2.7992 2.788 2.788 2.886 2.621 2.866 60,318 2.7380 -2.73%
2022-05-10 0 2.930 - 2.920 2.930 2.930 10,000 29,300 2.9300 2.866 - 2.856 2.866 2.866 10,223 2.8660 0.34%
2022-05-06 0 2.920 2.780 2.920 2.860 2.920 11,000 32,060 2.9145 2.856 2.719 2.856 2.798 2.856 11,246 2.8509 -1.35%
2022-05-05 0 2.960 - 2.950 2.970 3.000 14,000 41,630 2.9736 2.895 - 2.886 2.905 2.934 14,313 2.9086 -1.33%
2022-05-04 0 3.000 2.850 2.990 2.500 3.000 145,000 376,080 2.5937 2.934 2.788 2.925 2.445 2.934 148,239 2.5370 7.14%
2022-05-03 0 2.800 2.720 2.850 2.800 2.890 30,000 85,710 2.8570 2.739 2.661 2.788 2.739 2.827 30,670 2.7946 -1.75%
2022-04-29 0 2.850 2.750 2.850 2.850 2.930 26,000 75,450 2.9019 2.788 2.690 2.788 2.788 2.866 26,581 2.8385 -2.73%
2022-04-28 0 2.930 2.820 2.930 2.820 2.990 154,000 451,860 2.9342 2.866 2.758 2.866 2.758 2.925 157,440 2.8700 1.38%
2022-04-27 0 2.890 - 3.030 2.890 3.060 280,000 850,140 3.0362 2.827 - 2.964 2.827 2.993 286,255 2.9699 -5.56%
2022-04-26 0 3.060 3.030 3.170 3.030 3.180 245,000 752,890 3.0730 2.993 2.964 3.101 2.964 3.111 250,473 3.0059 0.00%
2022-04-25 0 3.060 3.030 3.060 3.020 3.060 327,000 996,130 3.0463 2.993 2.964 2.993 2.954 2.993 334,305 2.9797 0.00%
2022-04-22 0 3.060 3.060 3.100 3.020 3.060 316,000 960,910 3.0409 2.993 2.993 3.032 2.954 2.993 323,059 2.9744 0.00%
2022-04-21 0 3.060 3.020 3.070 3.010 3.060 332,000 1,009,640 3.0411 2.993 2.954 3.003 2.944 2.993 339,417 2.9746 0.00%
2022-04-20 0 3.060 3.030 3.060 3.030 3.090 316,000 968,240 3.0641 2.993 2.964 2.993 2.964 3.022 323,059 2.9971 0.00%
2022-04-19 0 3.060 3.060 3.080 3.010 3.070 339,000 1,033,290 3.0481 2.993 2.993 3.013 2.944 3.003 346,573 2.9814 -0.65%
2022-04-14 0 3.080 3.020 3.080 3.010 3.080 277,000 849,050 3.0652 3.013 2.954 3.013 2.944 3.013 283,188 2.9982 0.65%
2022-04-13 0 3.060 3.060 3.070 2.980 3.060 503,000 1,519,080 3.0200 2.993 2.993 3.003 2.915 2.993 514,237 2.9540 0.00%
2022-04-12 0 3.060 3.060 3.070 3.000 3.060 291,000 886,440 3.0462 2.993 2.993 3.003 2.934 2.993 297,501 2.9796 0.00%
2022-04-11 0 3.060 3.060 3.070 3.020 3.060 293,000 893,500 3.0495 2.993 2.993 3.003 2.954 2.993 299,546 2.9829 -0.33%
2022-04-08 0 3.070 3.060 3.090 3.060 3.070 285,000 872,500 3.0614 3.003 2.993 3.022 2.993 3.003 291,367 2.9945 0.33%
2022-04-07 0 3.060 3.060 3.070 3.040 3.070 264,000 807,990 3.0606 2.993 2.993 3.003 2.974 3.003 269,898 2.9937 -0.33%
2022-04-06 0 3.070 3.060 3.070 3.030 3.070 270,000 827,180 3.0636 3.003 2.993 3.003 2.964 3.003 276,032 2.9967 -0.32%
2022-04-04 0 3.080 3.050 3.090 3.060 3.090 262,000 805,680 3.0751 3.013 2.983 3.022 2.993 3.022 267,853 3.0079 0.65%
2022-04-01 0 3.060 3.060 3.070 3.060 3.080 2,474,000 7,638,610 3.0876 2.993 2.993 3.003 2.993 3.013 2,529,269 3.0201 -0.33%
2022-03-31 0 3.070 3.060 3.080 3.060 3.120 265,000 819,920 3.0940 3.003 2.993 3.013 2.993 3.052 270,920 3.0264 -1.60%
2022-03-30 0 3.120 3.110 3.140 3.060 3.120 282,000 866,320 3.0721 3.052 3.042 3.071 2.993 3.052 288,300 3.0049 1.96%
2022-03-29 0 3.060 3.060 3.100 3.040 3.060 21,326,000 65,255,400 3.0599 2.993 2.993 3.032 2.974 2.993 21,802,423 2.9930 0.00%
2022-03-28 0 3.060 3.030 3.060 3.020 3.060 290,000 881,540 3.0398 2.993 2.964 2.993 2.954 2.993 296,479 2.9734 0.00%
2022-03-25 0 3.060 3.020 3.060 3.040 3.070 269,000 821,560 3.0541 2.993 2.954 2.993 2.974 3.003 275,009 2.9874 0.00%
2022-03-24 0 3.060 3.060 3.080 3.030 3.070 263,000 803,420 3.0548 2.993 2.993 3.013 2.964 3.003 268,875 2.9881 -0.97%
2022-03-23 0 3.090 3.060 3.100 3.050 3.090 277,000 850,730 3.0712 3.022 2.993 3.032 2.983 3.022 283,188 3.0041 0.98%
2022-03-22 0 3.060 3.000 3.060 3.050 3.070 264,000 807,990 3.0606 2.993 2.934 2.993 2.983 3.003 269,898 2.9937 -0.65%
2022-03-21 0 3.080 3.080 3.100 3.050 3.100 254,000 780,190 3.0716 3.013 3.013 3.032 2.983 3.032 259,674 3.0045 0.65%
2022-03-18 0 3.060 3.030 3.060 3.050 3.110 264,000 810,070 3.0684 2.993 2.964 2.993 2.983 3.042 269,898 3.0014 0.00%
2022-03-17 0 3.060 3.050 3.060 3.030 3.080 258,000 790,040 3.0622 2.993 2.983 2.993 2.964 3.013 263,764 2.9953 -0.65%
2022-03-16 0 3.080 3.020 3.080 3.040 3.080 177,000 539,040 3.0454 3.013 2.954 3.013 2.974 3.013 180,954 2.9789 0.65%
2022-03-15 0 3.060 3.030 3.060 3.010 3.060 173,000 527,350 3.0483 2.993 2.964 2.993 2.944 2.993 176,865 2.9817 0.00%
2022-03-14 0 3.060 3.010 3.060 2.900 3.060 251,000 756,260 3.0130 2.993 2.944 2.993 2.837 2.993 256,607 2.9471 0.00%
2022-03-11 0 3.060 3.020 3.060 3.030 3.060 231,000 704,280 3.0488 2.993 2.954 2.993 2.964 2.993 236,161 2.9822 0.00%
2022-03-10 0 3.060 3.040 3.060 3.020 3.060 206,000 626,130 3.0395 2.993 2.974 2.993 2.954 2.993 210,602 2.9730 0.00%
2022-03-09 0 3.060 3.030 3.090 3.020 3.060 308,000 936,250 3.0398 2.993 2.964 3.022 2.954 2.993 314,881 2.9733 0.00%
2022-03-08 0 3.060 3.060 3.070 3.020 3.060 339,000 1,030,430 3.0396 2.993 2.993 3.003 2.954 2.993 346,573 2.9732 0.00%
2022-03-07 0 3.060 3.060 3.070 3.020 3.060 271,000 824,440 3.0422 2.993 2.993 3.003 2.954 2.993 277,054 2.9757 0.00%
2022-03-04 0 3.060 3.000 3.060 3.020 3.060 294,000 893,700 3.0398 2.993 2.934 2.993 2.954 2.993 300,568 2.9734 0.00%
2022-03-03 0 3.060 3.020 3.070 3.030 3.070 285,000 871,660 3.0585 2.993 2.954 3.003 2.964 3.003 291,367 2.9916 -0.33%
2022-03-02 0 3.070 3.070 3.080 3.010 3.070 306,000 929,690 3.0382 3.003 3.003 3.013 2.944 3.003 312,836 2.9718 0.33%
2022-03-01 0 3.060 3.010 3.070 3.010 3.060 308,000 931,670 3.0249 2.993 2.944 3.003 2.944 2.993 314,881 2.9588 0.00%
2022-02-28 0 3.060 3.060 3.070 3.000 3.060 316,000 958,390 3.0329 2.993 2.993 3.003 2.934 2.993 323,059 2.9666 0.00%
2022-02-25 0 3.060 3.010 3.060 3.000 3.090 300,000 910,110 3.0337 2.993 2.944 2.993 2.934 3.022 306,702 2.9674 0.00%
2022-02-24 0 3.060 3.070 3.100 2.990 3.070 291,000 882,770 3.0336 2.993 3.003 3.032 2.925 3.003 297,501 2.9673 0.00%
2022-02-23 0 3.060 3.060 3.070 3.040 3.080 274,000 839,770 3.0649 2.993 2.993 3.003 2.974 3.013 280,121 2.9979 0.00%
2022-02-22 0 3.060 3.060 3.070 3.000 3.070 266,000 814,080 3.0605 2.993 2.993 3.003 2.934 3.003 271,942 2.9936 -0.65%
2022-02-21 0 3.080 3.070 3.080 3.000 3.080 272,000 827,190 3.0411 3.013 3.003 3.013 2.934 3.013 278,076 2.9747 0.65%
2022-02-18 0 3.060 3.000 3.060 3.050 3.080 263,000 804,770 3.0600 2.993 2.934 2.993 2.983 3.013 268,875 2.9931 -0.33%
2022-02-17 0 3.070 3.070 3.080 3.070 3.100 257,000 789,390 3.0716 3.003 3.003 3.013 3.003 3.032 262,741 3.0044 -0.32%
2022-02-16 0 3.080 3.070 3.080 3.010 3.080 273,000 835,340 3.0599 3.013 3.003 3.013 2.944 3.013 279,099 2.9930 0.33%
2022-02-15 0 3.070 3.060 3.080 3.050 3.090 260,000 799,420 3.0747 3.003 2.993 3.013 2.983 3.022 265,808 3.0075 -0.32%
2022-02-14 0 3.080 3.060 3.080 3.060 3.080 271,000 830,110 3.0631 3.013 2.993 3.013 2.993 3.013 277,054 2.9962 0.65%
2022-02-11 0 3.060 2.910 3.070 3.050 3.060 265,000 810,880 3.0599 2.993 2.846 3.003 2.983 2.993 270,920 2.9931 -0.33%
2022-02-10 0 3.070 3.070 3.080 3.020 3.090 295,000 907,110 3.0749 3.003 3.003 3.013 2.954 3.022 301,590 3.0078 0.00%
2022-02-09 0 3.070 3.070 3.080 2.980 3.100 269,000 827,320 3.0755 3.003 3.003 3.013 2.915 3.032 275,009 3.0083 0.00%
2022-02-08 0 3.070 2.970 3.070 3.070 3.080 269,000 825,980 3.0706 3.003 2.905 3.003 3.003 3.013 275,009 3.0035 -0.65%
2022-02-07 0 3.090 3.080 3.090 3.090 3.120 262,000 811,630 3.0978 3.022 3.013 3.022 3.022 3.052 267,853 3.0301 -0.64%
2022-02-04 0 3.110 3.090 3.110 3.070 3.120 258,000 800,330 3.1021 3.042 3.022 3.042 3.003 3.052 263,764 3.0343 1.63%
2022-01-31 0 3.060 3.060 3.070 3.050 3.060 148,000 451,610 3.0514 2.993 2.993 3.003 2.983 2.993 151,306 2.9847 -0.33%
2022-01-28 0 3.070 3.070 3.080 3.060 3.080 12,163,000 39,598,840 3.2557 3.003 3.003 3.013 2.993 3.013 12,434,722 3.1845 -1.29%
2022-01-27 0 3.110 2.970 3.110 3.030 3.110 294,000 895,410 3.0456 3.042 2.905 3.042 2.964 3.042 300,568 2.9791 2.64%
2022-01-26 0 3.030 3.000 3.040 3.020 3.050 276,000 837,280 3.0336 2.964 2.934 2.974 2.954 2.983 282,166 2.9673 -0.98%
2022-01-25 0 3.060 2.950 3.060 2.990 3.060 310,000 934,150 3.0134 2.993 2.886 2.993 2.925 2.993 316,925 2.9475 -0.33%
2022-01-24 0 3.070 2.900 3.070 3.010 3.070 275,000 832,390 3.0269 3.003 2.837 3.003 2.944 3.003 281,144 2.9607 -0.32%
2022-01-21 0 3.080 3.070 3.080 3.050 3.080 122,000 373,030 3.0576 3.013 3.003 3.013 2.983 3.013 124,725 2.9908 0.65%
2022-01-20 0 3.060 3.030 3.060 3.050 3.080 113,000 346,160 3.0634 2.993 2.964 2.993 2.983 3.013 115,524 2.9964 0.00%
2022-01-19 0 3.060 3.060 3.080 3.030 3.120 111,000 341,010 3.0722 2.993 2.993 3.013 2.964 3.052 113,480 3.0050 -1.61%
2022-01-18 0 3.110 3.070 3.110 3.030 3.160 128,000 400,230 3.1268 3.042 3.003 3.042 2.964 3.091 130,860 3.0585 1.63%
2022-01-17 0 3.060 3.060 3.080 3.010 3.060 175,000 529,890 3.0279 2.993 2.993 3.013 2.944 2.993 178,910 2.9618 0.33%
2022-01-14 0 3.050 3.010 3.050 3.020 3.090 195,000 595,640 3.0546 2.983 2.944 2.983 2.954 3.022 199,356 2.9878 -1.29%
2022-01-13 0 3.090 3.090 3.100 3.090 3.100 238,000 736,700 3.0954 3.022 3.022 3.032 3.022 3.032 243,317 3.0277 -0.32%
2022-01-12 0 3.100 3.100 3.170 3.040 3.100 130,000 400,730 3.0825 3.032 3.032 3.101 2.974 3.032 132,904 3.0152 0.65%
2022-01-11 0 3.080 3.010 3.080 3.010 3.080 135,000 411,750 3.0500 3.013 2.944 3.013 2.944 3.013 138,016 2.9834 0.65%
2022-01-10 0 3.060 3.000 3.060 3.060 3.180 154,000 478,680 3.1083 2.993 2.934 2.993 2.993 3.111 157,440 3.0404 -0.33%
2022-01-07 0 3.070 3.070 3.080 3.060 3.070 96,000 293,970 3.0622 3.003 3.003 3.013 2.993 3.003 98,145 2.9953 0.33%
2022-01-06 0 3.060 3.060 3.070 3.000 3.060 1,327,000 4,047,950 3.0505 2.993 2.993 3.003 2.934 2.993 1,356,645 2.9838 -0.33%
2022-01-05 0 3.070 3.070 3.080 3.010 3.110 615,000 1,893,630 3.0791 3.003 3.003 3.013 2.944 3.042 628,739 3.0118 -1.60%
2022-01-04 0 3.120 3.080 3.120 3.060 3.140 242,000 753,430 3.1133 3.052 3.013 3.052 2.993 3.071 247,406 3.0453 1.96%
2022-01-03 0 3.060 3.010 3.060 3.020 3.060 276,000 839,940 3.0433 2.993 2.944 2.993 2.954 2.993 282,166 2.9768 0.00%
2021-12-31 0 3.060 3.020 3.060 3.010 3.060 210,000 640,710 3.0510 2.993 2.954 2.993 2.944 2.993 214,691 2.9843 -0.33%
2021-12-30 0 3.070 3.020 3.070 2.990 3.070 276,000 836,260 3.0299 3.003 2.954 3.003 2.925 3.003 282,166 2.9637 0.66%
2021-12-29 0 3.050 2.970 3.050 2.970 3.070 321,000 972,480 3.0295 2.983 2.905 2.983 2.905 3.003 328,171 2.9633 -0.97%
2021-12-28 0 3.080 3.090 3.120 3.060 3.160 200,000 619,460 3.0973 3.013 3.022 3.052 2.993 3.091 204,468 3.0296 0.33%
2021-12-24 0 3.070 3.090 3.100 3.060 3.100 175,000 538,120 3.0750 3.003 3.022 3.032 2.993 3.032 178,910 3.0078 0.33%
2021-12-23 0 3.060 3.100 3.200 2.990 3.070 300,000 910,050 3.0335 2.993 3.032 3.130 2.925 3.003 306,702 2.9672 0.00%
2021-12-22 0 3.060 2.980 3.060 2.980 3.060 234,000 710,790 3.0376 2.993 2.915 2.993 2.915 2.993 239,228 2.9712 0.00%
2021-12-21 0 3.060 2.970 3.060 2.950 3.060 312,000 947,930 3.0382 2.993 2.905 2.993 2.886 2.993 318,970 2.9718 0.00%
2021-12-20 0 3.060 2.900 3.060 2.910 3.060 308,000 921,640 2.9923 2.993 2.837 2.993 2.846 2.993 314,881 2.9269 0.00%
2021-12-17 0 3.060 2.920 3.060 2.900 3.070 325,000 987,550 3.0386 2.993 2.856 2.993 2.837 3.003 332,261 2.9722 0.00%
2021-12-16 0 3.060 2.890 3.060 2.960 3.060 260,000 791,430 3.0440 2.993 2.827 2.993 2.895 2.993 265,808 2.9774 -0.65%
2021-12-15 0 3.080 3.070 3.080 3.000 3.080 228,000 691,080 3.0311 3.013 3.003 3.013 2.934 3.013 233,094 2.9648 0.65%
2021-12-14 0 3.060 2.910 3.060 2.920 3.060 291,000 878,660 3.0195 2.993 2.846 2.993 2.856 2.993 297,501 2.9535 2.00%
2021-12-13 0 3.000 2.850 3.000 2.870 3.050 310,000 928,670 2.9957 2.934 2.788 2.934 2.807 2.983 316,925 2.9302 -0.33%
2021-12-10 0 3.010 3.000 3.050 2.960 3.060 274,000 836,670 3.0535 2.944 2.934 2.983 2.895 2.993 280,121 2.9868 -1.63%
2021-12-09 0 3.060 2.930 3.060 3.060 3.070 188,000 576,560 3.0668 2.993 2.866 2.993 2.993 3.003 192,200 2.9998 -0.65%
2021-12-08 0 3.080 3.000 3.080 3.060 3.090 160,000 492,520 3.0783 3.013 2.934 3.013 2.993 3.022 163,574 3.0110 0.00%
2021-12-07 0 3.080 2.900 3.080 2.980 3.090 232,000 709,590 3.0586 3.013 2.837 3.013 2.915 3.022 237,183 2.9917 0.65%
2021-12-06 0 3.060 2.960 3.050 3.060 3.110 171,000 523,870 3.0636 2.993 2.895 2.983 2.993 3.042 174,820 2.9966 0.00%
2021-12-03 0 3.060 2.900 3.090 3.040 3.110 254,000 781,180 3.0755 2.993 2.837 3.022 2.974 3.042 259,674 3.0083 0.00%
2021-12-02 0 3.060 3.060 3.100 3.040 3.100 281,000 861,360 3.0653 2.993 2.993 3.032 2.974 3.032 287,278 2.9984 0.00%
2021-12-01 0 3.060 3.060 3.080 3.060 3.120 275,000 847,060 3.0802 2.993 2.993 3.013 2.993 3.052 281,144 3.0129 -0.65%
2021-11-30 0 3.080 3.050 3.080 3.030 3.110 266,000 816,910 3.0711 3.013 2.983 3.013 2.964 3.042 271,942 3.0040 0.65%
2021-11-29 0 3.060 3.060 3.170 3.060 3.090 275,000 846,110 3.0768 2.993 2.993 3.101 2.993 3.022 281,144 3.0095 0.00%
2021-11-26 0 3.060 3.060 3.100 3.060 3.120 271,000 835,930 3.0846 2.993 2.993 3.032 2.993 3.052 277,054 3.0172 0.00%
2021-11-25 0 3.060 3.060 3.080 3.060 3.090 269,000 826,180 3.0713 2.993 2.993 3.013 2.993 3.022 275,009 3.0042 0.00%
2021-11-24 0 3.060 3.040 3.080 3.040 3.090 330,000 1,013,970 3.0726 2.993 2.974 3.013 2.974 3.022 337,372 3.0055 0.00%
2021-11-23 0 3.060 3.000 3.080 3.000 3.080 305,000 933,010 3.0590 2.993 2.934 3.013 2.934 3.013 311,814 2.9922 -0.97%
2021-11-22 0 3.090 3.060 3.090 3.060 3.090 264,000 813,630 3.0819 3.022 2.993 3.022 2.993 3.022 269,898 3.0146 0.98%
2021-11-19 0 3.060 3.060 3.080 2.940 3.070 173,000 522,630 3.0210 2.993 2.993 3.013 2.876 3.003 176,865 2.9550 0.00%
2021-11-18 0 3.060 3.060 3.080 3.060 3.080 169,000 518,760 3.0696 2.993 2.993 3.013 2.993 3.013 172,775 3.0025 -1.29%
2021-11-17 0 3.100 3.080 3.100 3.080 3.100 329,000 1,016,420 3.0894 3.032 3.013 3.032 3.013 3.032 336,350 3.0219 -0.32%
2021-11-16 0 3.110 3.090 3.120 3.080 3.130 260,000 806,800 3.1031 3.042 3.022 3.052 3.013 3.062 265,808 3.0353 0.32%
2021-11-15 0 3.100 3.070 3.100 3.080 3.320 489,000 1,516,820 3.1019 3.032 3.003 3.032 3.013 3.247 499,924 3.0341 1.31%
2021-11-12 0 3.060 3.060 3.100 3.060 3.080 413,000 1,267,540 3.0691 2.993 2.993 3.032 2.993 3.013 422,226 3.0020 -0.33%
2021-11-11 0 3.070 3.070 3.090 2.970 3.080 211,000 646,430 3.0636 3.003 3.003 3.022 2.905 3.013 215,714 2.9967 -0.65%
2021-11-10 0 3.090 3.080 3.140 3.050 3.150 330,000 1,025,850 3.1086 3.022 3.013 3.071 2.983 3.081 337,372 3.0407 -1.59%
2021-11-09 0 3.140 3.120 3.140 3.060 3.140 275,000 852,940 3.1016 3.071 3.052 3.071 2.993 3.071 281,144 3.0338 0.00%
2021-11-08 0 3.140 3.120 3.140 3.090 3.390 418,000 1,308,720 3.1309 3.071 3.052 3.071 3.022 3.316 427,338 3.0625 1.29%
2021-11-05 0 3.100 3.080 3.090 3.120 3.170 288,000 904,240 3.1397 3.032 3.013 3.022 3.052 3.101 294,434 3.0711 -2.52%
2021-11-04 0 3.180 3.090 3.190 3.080 3.200 234,000 733,060 3.1327 3.111 3.022 3.120 3.013 3.130 239,228 3.0643 2.91%
2021-11-03 0 3.090 3.060 3.080 3.080 3.180 327,000 1,028,190 3.1443 3.022 2.993 3.013 3.013 3.111 334,305 3.0756 -0.96%
2021-11-02 0 3.120 3.090 3.160 3.120 3.240 269,000 860,260 3.1980 3.052 3.022 3.091 3.052 3.169 275,009 3.1281 -3.70%
2021-11-01 0 3.240 3.220 3.240 3.220 3.280 113,000 368,080 3.2573 3.169 3.150 3.169 3.150 3.208 115,524 3.1862 0.00%
2021-10-29 0 3.240 3.230 3.240 3.240 3.290 948,000 3,104,110 3.2744 3.169 3.159 3.169 3.169 3.218 969,178 3.2028 -1.52%
2021-10-28 0 3.290 3.260 3.300 3.260 3.300 935,000 3,076,440 3.2903 3.218 3.189 3.228 3.189 3.228 955,888 3.2184 -0.60%
2021-10-27 0 3.310 3.290 3.320 3.300 3.350 923,000 3,062,760 3.3183 3.238 3.218 3.247 3.228 3.277 943,620 3.2458 -1.19%
2021-10-26 0 3.350 3.280 3.350 3.290 3.360 945,000 3,147,150 3.3303 3.277 3.208 3.277 3.218 3.287 966,111 3.2575 0.30%
2021-10-25 0 3.340 3.290 3.340 3.300 3.370 911,000 3,036,090 3.3327 3.267 3.218 3.267 3.228 3.296 931,352 3.2599 0.60%
2021-10-22 0 3.320 3.310 3.320 3.310 3.380 924,000 3,102,290 3.3575 3.247 3.238 3.247 3.238 3.306 944,642 3.2841 0.30%
2021-10-21 0 3.310 3.300 3.370 3.290 3.400 1,040,000 3,461,080 3.3280 3.238 3.228 3.296 3.218 3.326 1,063,234 3.2552 0.00%
2021-10-20 0 3.310 3.300 3.330 3.310 3.390 933,000 3,123,020 3.3473 3.238 3.228 3.257 3.238 3.316 953,843 3.2741 -2.07%
2021-10-19 0 3.380 3.340 3.380 3.360 3.410 1,191,000 4,020,250 3.3755 3.306 3.267 3.306 3.287 3.335 1,217,607 3.3018 0.30%
2021-10-18 0 3.370 3.350 3.380 3.320 3.390 896,000 3,021,520 3.3722 3.296 3.277 3.306 3.247 3.316 916,017 3.2985 1.20%
2021-10-15 0 3.330 3.320 3.330 3.330 3.400 1,026,000 3,458,230 3.3706 3.257 3.247 3.257 3.257 3.326 1,048,921 3.2969 -2.92%
2021-10-12 0 3.430 3.390 3.450 3.400 3.470 980,000 3,357,680 3.4262 3.355 3.316 3.375 3.326 3.394 1,001,893 3.3513 0.59%
2021-10-11 0 3.410 3.400 3.440 3.390 3.500 947,000 3,249,320 3.4312 3.335 3.326 3.365 3.316 3.424 968,156 3.3562 0.59%
2021-10-08 0 3.390 3.380 3.390 3.310 3.410 893,000 3,027,880 3.3907 3.316 3.306 3.316 3.238 3.335 912,950 3.3166 2.42%
2021-10-07 0 3.310 3.300 3.340 3.310 3.340 919,000 3,061,170 3.3310 3.238 3.228 3.267 3.238 3.267 939,530 3.2582 -0.30%
2021-10-06 0 3.320 3.300 3.320 3.310 3.370 901,000 3,014,170 3.3454 3.247 3.228 3.247 3.238 3.296 921,128 3.2723 -1.19%
2021-10-05 0 3.360 3.340 3.360 3.340 3.370 895,000 3,007,070 3.3599 3.287 3.267 3.287 3.267 3.296 914,994 3.2864 0.30%
2021-10-04 0 3.350 3.350 3.370 3.350 3.390 892,000 3,010,030 3.3745 3.277 3.277 3.296 3.277 3.316 911,927 3.3007 -0.89%
2021-09-30 0 3.380 3.370 3.390 3.350 3.500 592,000 2,008,280 3.3924 3.306 3.296 3.316 3.277 3.424 605,225 3.3182 -3.43%
2021-09-29 0 3.500 3.400 3.500 3.380 3.500 1,027,000 3,526,660 3.4339 3.424 3.326 3.424 3.306 3.424 1,049,943 3.3589 1.45%
2021-09-28 0 3.450 3.380 3.450 3.310 3.500 723,000 2,453,320 3.3933 3.375 3.306 3.375 3.238 3.424 739,152 3.3191 4.55%
2021-09-27 0 3.300 3.300 3.320 3.290 3.400 472,000 1,572,450 3.3315 3.228 3.228 3.247 3.218 3.326 482,544 3.2587 -1.79%
2021-09-24 0 3.360 3.370 3.380 3.360 3.540 510,000 1,750,330 3.4320 3.287 3.296 3.306 3.287 3.463 521,393 3.3570 -3.17%
2021-09-23 0 3.470 3.410 3.470 3.320 3.800 832,000 2,871,170 3.4509 3.394 3.335 3.394 3.247 3.717 850,587 3.3755 2.66%
2021-09-21 0 3.380 3.340 3.380 3.340 3.380 382,000 1,283,700 3.3605 3.306 3.267 3.306 3.267 3.306 390,534 3.2870 0.90%
2021-09-20 0 3.350 3.340 3.350 3.300 3.380 197,000 662,840 3.3647 3.277 3.267 3.277 3.228 3.306 201,401 3.2911 -1.18%
2021-09-17 0 3.390 3.360 3.390 3.250 3.470 1,190,000 4,038,540 3.3937 3.316 3.287 3.316 3.179 3.394 1,216,585 3.3196 4.31%
2021-09-16 0 3.250 3.200 3.250 3.080 3.250 652,000 2,077,670 3.1866 3.179 3.130 3.179 3.013 3.179 666,566 3.1170 2.85%
2021-09-15 0 3.160 3.150 3.160 3.150 3.180 488,000 1,544,250 3.1644 3.091 3.081 3.091 3.081 3.111 498,902 3.0953 -0.63%
2021-09-14 0 3.180 3.170 3.200 3.180 3.300 351,000 1,144,320 3.2602 3.111 3.101 3.130 3.111 3.228 358,841 3.1889 -2.45%
2021-09-13 0 3.260 3.250 3.260 3.250 3.280 334,000 1,091,590 3.2682 3.189 3.179 3.189 3.179 3.208 341,462 3.1968 -1.21%
2021-09-10 0 3.300 3.220 3.300 3.190 3.300 689,000 2,252,280 3.2689 3.228 3.150 3.228 3.120 3.228 704,392 3.1975 3.12%
2021-09-09 0 3.200 3.200 3.210 3.200 3.280 248,000 802,470 3.2358 3.130 3.130 3.140 3.130 3.208 253,540 3.1651 -2.14%
2021-09-08 0 3.270 3.250 3.270 3.250 3.380 939,000 3,086,560 3.2871 3.199 3.179 3.199 3.179 3.306 959,977 3.2152 -3.25%
2021-09-07 0 3.380 3.340 3.380 3.310 3.400 437,000 1,475,660 3.3768 3.306 3.267 3.306 3.238 3.326 446,763 3.3030 -0.59%
2021-09-06 0 3.400 3.330 3.400 3.330 3.410 434,000 1,465,940 3.3777 3.326 3.257 3.326 3.257 3.335 443,696 3.3039 1.49%
2021-09-03 0 3.350 3.350 3.360 3.350 3.390 266,000 895,380 3.3661 3.277 3.277 3.287 3.277 3.316 271,942 3.2925 -0.59%
2021-09-02 0 3.370 3.370 3.380 3.370 3.600 309,000 1,058,830 3.4266 3.296 3.296 3.306 3.296 3.521 315,903 3.3518 -2.32%
2021-09-01 0 3.450 3.400 3.450 3.390 3.490 426,000 1,462,240 3.4325 3.375 3.326 3.375 3.316 3.414 435,517 3.3575 0.29%
2021-08-31 0 3.440 3.440 3.450 3.300 3.460 444,000 1,507,340 3.3949 3.365 3.365 3.375 3.228 3.384 453,919 3.3207 4.24%
2021-08-30 0 3.300 3.280 3.320 3.290 3.390 536,000 1,798,090 3.3546 3.228 3.208 3.247 3.218 3.316 547,974 3.2813 -2.08%
2021-08-27 0 3.370 3.370 3.400 3.370 3.530 1,207,000 4,142,980 3.4325 3.296 3.296 3.326 3.296 3.453 1,233,964 3.3575 -0.88%
2021-08-26 0 3.400 3.360 3.430 3.350 3.430 653,000 2,219,290 3.3986 3.326 3.287 3.355 3.277 3.355 667,588 3.3243 -1.16%
2021-08-25 0 3.440 3.410 3.440 3.410 3.570 628,000 2,187,830 3.4838 3.365 3.335 3.365 3.335 3.492 642,030 3.4077 -1.71%
2021-08-24 0 3.500 3.490 3.500 3.350 3.820 1,071,000 3,782,170 3.5314 3.424 3.414 3.424 3.277 3.737 1,094,926 3.4543 3.86%
2021-08-23 0 3.370 3.350 3.370 3.270 3.450 1,274,000 4,318,820 3.3900 3.296 3.277 3.296 3.199 3.375 1,302,461 3.3159 3.06%
2021-08-20 0 3.270 3.200 3.270 3.200 3.360 597,000 1,970,260 3.3003 3.199 3.130 3.199 3.130 3.287 610,337 3.2282 -0.91%
2021-08-19 0 3.300 3.290 3.300 3.300 3.380 837,000 2,794,400 3.3386 3.228 3.218 3.228 3.228 3.306 855,699 3.2656 -2.08%
2021-08-18 0 3.370 3.340 3.370 3.310 3.370 629,000 2,114,360 3.3615 3.296 3.267 3.296 3.238 3.296 643,052 3.2880 1.20%
2021-08-17 0 3.330 3.330 3.340 3.310 3.400 905,000 3,034,790 3.3534 3.257 3.257 3.267 3.238 3.326 925,218 3.2801 0.30%
2021-08-16 0 3.320 3.320 3.370 3.290 3.400 186,000 620,810 3.3377 3.247 3.247 3.296 3.218 3.326 190,155 3.2648 -1.19%
2021-08-13 0 3.360 3.360 3.380 3.330 3.440 332,000 1,122,830 3.3820 3.287 3.287 3.306 3.257 3.365 339,417 3.3081 -1.18%
2021-08-12 0 3.400 3.390 3.400 3.330 3.550 350,000 1,192,900 3.4083 3.326 3.316 3.326 3.257 3.472 357,819 3.3338 -2.02%
2021-08-11 0 3.470 3.470 3.480 3.260 3.480 759,000 2,602,010 3.4282 3.394 3.394 3.404 3.189 3.404 775,956 3.3533 5.15%
2021-08-10 0 3.300 3.300 3.310 3.140 3.310 769,000 2,503,750 3.2559 3.228 3.228 3.238 3.071 3.238 786,179 3.1847 3.12%
2021-08-09 0 3.200 3.140 3.190 3.110 3.250 410,000 1,301,410 3.1742 3.130 3.071 3.120 3.042 3.179 419,159 3.1048 0.31%
2021-08-06 0 3.190 3.180 3.190 3.060 3.370 384,000 1,204,710 3.1373 3.120 3.111 3.120 2.993 3.296 392,579 3.0687 4.25%
2021-08-05 0 3.060 3.060 3.070 3.060 3.060 82,000 250,940 3.0602 2.993 2.993 3.003 2.993 2.993 83,832 2.9934 0.00%
2021-08-04 0 3.060 3.060 3.070 3.060 3.060 250,000 765,000 3.0600 2.993 2.993 3.003 2.993 2.993 255,585 2.9931 0.00%
2021-08-03 0 3.060 3.060 3.070 3.060 3.070 168,000 514,200 3.0607 2.993 2.993 3.003 2.993 3.003 171,753 2.9938 0.00%
2021-08-02 0 3.060 3.060 3.070 3.060 3.060 85,000 260,100 3.0600 2.993 2.993 3.003 2.993 2.993 86,899 2.9931 0.00%
2021-07-30 0 3.060 3.060 3.070 3.060 3.070 144,000 440,650 3.0601 2.993 2.993 3.003 2.993 3.003 147,217 2.9932 0.00%
2021-07-29 0 3.060 3.060 3.070 3.060 3.070 306,000 936,650 3.0609 2.993 2.993 3.003 2.993 3.003 312,836 2.9941 -0.33%
2021-07-28 0 3.070 3.060 3.070 3.060 3.070 266,000 813,980 3.0601 3.003 2.993 3.003 2.993 3.003 271,942 2.9932 0.33%
2021-07-27 0 3.060 3.060 3.070 3.060 3.060 625,000 1,912,500 3.0600 2.993 2.993 3.003 2.993 2.993 638,963 2.9931 0.00%
2021-07-26 0 3.060 3.060 3.070 3.060 3.070 655,000 2,004,360 3.0601 2.993 2.993 3.003 2.993 3.003 669,633 2.9932 0.00%
2021-07-23 0 3.060 3.060 3.070 3.060 3.060 202,000 618,120 3.0600 2.993 2.993 3.003 2.993 2.993 206,513 2.9931 0.00%
2021-07-22 0 3.060 3.060 3.070 3.060 3.080 214,000 655,130 3.0614 2.993 2.993 3.003 2.993 3.013 218,781 2.9945 0.00%
2021-07-21 0 3.060 3.060 3.070 3.060 3.090 664,000 2,034,430 3.0639 2.993 2.993 3.003 2.993 3.022 678,834 2.9969 0.00%
2021-07-20 0 3.060 3.060 3.070 3.060 3.080 695,000 2,127,540 3.0612 2.993 2.993 3.003 2.993 3.013 710,526 2.9943 0.00%
2021-07-19 0 3.060 3.060 3.070 3.060 3.070 1,250,000 3,827,050 3.0616 2.993 2.993 3.003 2.993 3.003 1,277,925 2.9947 0.00%
2021-07-16 0 3.060 3.060 3.070 3.060 3.070 2,765,000 8,465,650 3.0617 2.993 2.993 3.003 2.993 3.003 2,826,770 2.9948 0.00%
2021-07-15 0 3.060 3.060 3.070 3.060 3.140 20,649,000 62,506,780 3.0271 2.993 2.993 3.003 2.993 3.071 21,110,299 2.9610

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top