Ronshine Service Holding Co., Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 02207  2021-07-16  2025-02-28  2025-03-19
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
2025-03-18 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-02-28 0 0.600 0.590 0.600 0.590 0.600 23,000 13,580 0.5904 0.600 0.590 0.600 0.590 0.600 23,000 0.5904 1.69%
2025-02-27 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2025-02-26 0 0.590 0.590 0.600 0.590 0.590 27,000 15,930 0.5900 0.590 0.590 0.600 0.590 0.590 27,000 0.5900 0.00%
2025-02-25 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2025-02-24 0 0.590 0.590 0.600 0.590 0.590 578,000 341,020 0.5900 0.590 0.590 0.600 0.590 0.590 578,000 0.5900 0.00%
2025-02-21 0 0.590 0.590 0.600 0.590 0.590 161,000 94,990 0.5900 0.590 0.590 0.600 0.590 0.590 161,000 0.5900 0.00%
2025-02-20 0 0.590 0.590 0.600 0.590 0.590 133,000 78,470 0.5900 0.590 0.590 0.600 0.590 0.590 133,000 0.5900 0.00%
2025-02-19 0 0.590 0.590 0.600 0.590 0.590 146,000 86,140 0.5900 0.590 0.590 0.600 0.590 0.590 146,000 0.5900 0.00%
2025-02-18 0 0.590 0.590 0.600 0.590 0.590 361,000 212,990 0.5900 0.590 0.590 0.600 0.590 0.590 361,000 0.5900 0.00%
2025-02-17 0 0.590 0.590 0.600 0.590 0.600 2,438,000 1,438,620 0.5901 0.590 0.590 0.600 0.590 0.600 2,438,000 0.5901 1.72%
2025-02-14 0 0.580 0.570 0.580 0.560 0.580 220,000 125,810 0.5719 0.580 0.570 0.580 0.560 0.580 220,000 0.5719 0.00%
2025-02-13 0 0.580 0.570 0.590 0.570 0.590 199,000 115,600 0.5809 0.580 0.570 0.590 0.570 0.590 199,000 0.5809 1.75%
2025-02-12 0 0.570 0.560 0.570 0.560 0.570 132,000 75,230 0.5699 0.570 0.560 0.570 0.560 0.570 132,000 0.5699 1.79%
2025-02-11 0 0.560 0.560 0.580 0.560 0.570 111,000 63,260 0.5699 0.560 0.560 0.580 0.560 0.570 111,000 0.5699 -1.75%
2025-02-10 0 0.570 0.570 0.580 0.570 0.570 34,000 19,380 0.5700 0.570 0.570 0.580 0.570 0.570 34,000 0.5700 1.79%
2025-02-07 0 0.560 0.570 0.580 0.560 0.560 215,000 120,400 0.5600 0.560 0.570 0.580 0.560 0.560 215,000 0.5600 -1.75%
2025-02-06 0 0.570 0.570 0.580 - - 1,000 580 0.5800 0.570 0.570 0.580 - - 1,000 0.5800 1.79%
2025-02-05 0 0.560 0.560 0.580 0.560 0.560 21,000 11,960 0.5695 0.560 0.560 0.580 0.560 0.560 21,000 0.5695 -1.75%
2025-02-04 0 0.570 0.560 0.570 0.560 0.570 607,000 345,770 0.5696 0.570 0.560 0.570 0.560 0.570 607,000 0.5696 1.79%
2025-02-03 0 0.560 0.560 0.570 0.560 0.560 19,000 10,640 0.5600 0.560 0.560 0.570 0.560 0.560 19,000 0.5600 0.00%
2025-01-28 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2025-01-27 0 0.560 0.560 0.570 0.560 0.570 1,602,000 897,130 0.5600 0.560 0.560 0.570 0.560 0.570 1,602,000 0.5600 0.00%
2025-01-24 0 0.560 0.560 0.570 0.560 0.560 36,000 20,160 0.5600 0.560 0.560 0.570 0.560 0.560 36,000 0.5600 0.00%
2025-01-23 0 0.560 0.560 0.580 0.550 0.570 1,230,000 691,610 0.5623 0.560 0.560 0.580 0.550 0.570 1,230,000 0.5623 0.00%
2025-01-22 0 0.560 0.560 0.580 0.560 0.560 64,000 35,840 0.5600 0.560 0.560 0.580 0.560 0.560 64,000 0.5600 0.00%
2025-01-21 0 0.560 0.560 0.580 0.560 0.560 55,000 30,800 0.5600 0.560 0.560 0.580 0.560 0.560 55,000 0.5600 0.00%
2025-01-20 0 0.560 0.560 0.580 0.560 0.560 45,000 25,200 0.5600 0.560 0.560 0.580 0.560 0.560 45,000 0.5600 0.00%
2025-01-17 0 0.560 0.560 0.580 0.560 0.580 44,000 25,340 0.5759 0.560 0.560 0.580 0.560 0.580 44,000 0.5759 -3.45%
2025-01-16 0 0.580 0.550 0.580 0.550 0.580 605,000 334,240 0.5525 0.580 0.550 0.580 0.550 0.580 605,000 0.5525 3.57%
2025-01-15 0 0.560 0.560 0.570 0.560 0.560 21,000 11,760 0.5600 0.560 0.560 0.570 0.560 0.560 21,000 0.5600 0.00%
2025-01-14 0 0.560 0.560 0.570 0.560 0.560 13,000 7,280 0.5600 0.560 0.560 0.570 0.560 0.560 13,000 0.5600 0.00%
2025-01-13 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 1.82%
2025-01-10 0 0.550 0.550 0.590 0.550 0.550 17,000 9,350 0.5500 0.550 0.550 0.590 0.550 0.550 17,000 0.5500 0.00%
2025-01-09 0 0.550 0.550 0.570 0.550 0.550 231,000 126,780 0.5488 0.550 0.550 0.570 0.550 0.550 231,000 0.5488 -3.51%
2025-01-08 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2025-01-07 0 0.570 0.570 0.580 0.560 0.570 49,000 27,710 0.5655 0.570 0.570 0.580 0.560 0.570 49,000 0.5655 1.79%
2025-01-06 0 0.560 0.550 0.570 0.560 0.560 200,000 112,000 0.5600 0.560 0.550 0.570 0.560 0.560 200,000 0.5600 -1.75%
2025-01-03 0 0.570 0.560 0.570 0.570 0.570 1,000 570 0.5700 0.570 0.560 0.570 0.570 0.570 1,000 0.5700 1.79%
2025-01-02 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2024-12-31 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2024-12-30 0 0.560 0.560 0.570 0.550 0.560 5,000 2,760 0.5520 0.560 0.560 0.570 0.550 0.560 5,000 0.5520 1.82%
2024-12-27 0 0.550 0.550 0.560 0.550 0.570 102,000 56,120 0.5502 0.550 0.550 0.560 0.550 0.570 102,000 0.5502 -1.79%
2024-12-24 0 0.560 0.560 0.570 0.560 0.560 132,000 73,920 0.5600 0.560 0.560 0.570 0.560 0.560 132,000 0.5600 0.00%
2024-12-23 0 0.560 0.510 0.560 0.560 0.560 201,000 112,560 0.5600 0.560 0.510 0.560 0.560 0.560 201,000 0.5600 0.00%
2024-12-20 0 0.560 0.560 0.570 0.560 0.560 122,000 68,320 0.5600 0.560 0.560 0.570 0.560 0.560 122,000 0.5600 0.00%
2024-12-19 0 0.560 0.560 0.570 0.560 0.560 102,000 57,130 0.5601 0.560 0.560 0.570 0.560 0.560 102,000 0.5601 -1.75%
2024-12-18 0 0.570 0.570 0.580 0.570 0.570 8,000 4,560 0.5700 0.570 0.570 0.580 0.570 0.570 8,000 0.5700 1.79%
2024-12-17 0 0.560 0.560 0.580 0.560 0.570 158,000 90,020 0.5697 0.560 0.560 0.580 0.560 0.570 158,000 0.5697 -1.75%
2024-12-16 0 0.570 0.570 0.580 0.560 0.570 49,000 27,900 0.5694 0.570 0.570 0.580 0.560 0.570 49,000 0.5694 0.00%
2024-12-13 0 0.570 0.560 0.570 0.560 0.570 488,000 275,280 0.5641 0.570 0.560 0.570 0.560 0.570 488,000 0.5641 1.79%
2024-12-12 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 0.560 0.550 0.560 0.560 0.560 100,000 0.5600 0.00%
2024-12-11 0 0.560 0.560 0.570 0.560 0.560 8,000 4,480 0.5600 0.560 0.560 0.570 0.560 0.560 8,000 0.5600 -1.75%
2024-12-10 0 0.570 0.560 0.570 0.560 0.570 59,000 33,090 0.5608 0.570 0.560 0.570 0.560 0.570 59,000 0.5608 1.79%
2024-12-09 0 0.560 0.560 0.570 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.570 0.560 0.560 4,000 0.5600 -1.75%
2024-12-06 0 0.570 0.560 0.570 0.560 0.570 61,000 34,240 0.5613 0.570 0.560 0.570 0.560 0.570 61,000 0.5613 1.79%
2024-12-05 0 0.560 0.560 0.570 0.560 0.560 13,000 7,280 0.5600 0.560 0.560 0.570 0.560 0.560 13,000 0.5600 0.00%
2024-12-04 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2024-12-03 0 0.560 0.550 0.570 0.550 0.560 221,000 123,750 0.5600 0.560 0.550 0.570 0.550 0.560 221,000 0.5600 -1.75%
2024-12-02 0 0.570 0.560 0.570 0.560 0.570 5,000 2,840 0.5680 0.570 0.560 0.570 0.560 0.570 5,000 0.5680 1.79%
2024-11-29 0 0.560 0.560 0.570 0.560 0.570 291,000 164,260 0.5645 0.560 0.560 0.570 0.560 0.570 291,000 0.5645 1.82%
2024-11-28 0 0.550 0.550 0.560 0.550 0.560 93,000 52,050 0.5597 0.550 0.550 0.560 0.550 0.560 93,000 0.5597 -1.79%
2024-11-27 0 0.560 0.550 0.570 0.550 0.560 481,000 267,370 0.5559 0.560 0.550 0.570 0.550 0.560 481,000 0.5559 0.00%
2024-11-26 0 0.560 0.560 0.570 0.550 0.560 384,000 214,950 0.5598 0.560 0.560 0.570 0.550 0.560 384,000 0.5598 0.00%
2024-11-25 0 0.560 0.560 0.570 0.550 0.590 675,000 379,920 0.5628 0.560 0.560 0.570 0.550 0.590 675,000 0.5628 7.69%
2024-11-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2024-11-15 0 0.520 0.520 0.570 0.520 0.570 576,000 310,110 0.5384 0.520 0.520 0.570 0.520 0.570 576,000 0.5384 -3.70%
2024-11-14 0 0.540 0.530 0.540 0.540 0.590 477,000 267,540 0.5609 0.540 0.530 0.540 0.540 0.590 477,000 0.5609 -1.82%
2024-11-13 0 0.550 0.550 0.600 0.550 0.600 401,000 227,510 0.5674 0.550 0.550 0.600 0.550 0.600 401,000 0.5674 -1.79%
2024-11-12 0 0.560 0.550 0.590 0.550 0.690 510,000 310,270 0.6084 0.560 0.550 0.590 0.550 0.690 510,000 0.6084 0.00%
2024-11-11 0 0.560 0.560 0.740 0.550 0.630 375,000 225,420 0.6011 0.560 0.560 0.740 0.550 0.630 375,000 0.6011 -9.68%
2024-11-08 0 0.620 0.620 0.710 0.620 0.740 189,000 122,820 0.6498 0.620 0.620 0.710 0.620 0.740 189,000 0.6498 -3.12%
2024-11-07 0 0.640 0.640 0.710 0.620 0.680 76,000 50,330 0.6622 0.640 0.640 0.710 0.620 0.680 76,000 0.6622 -1.54%
2024-11-06 0 0.650 0.650 0.680 0.630 0.690 43,000 27,870 0.6481 0.650 0.650 0.680 0.630 0.690 43,000 0.6481 1.56%
2024-11-05 0 0.640 0.640 0.670 0.620 0.680 27,000 17,750 0.6574 0.640 0.640 0.670 0.620 0.680 27,000 0.6574 3.23%
2024-11-04 0 0.620 0.620 0.660 0.620 0.670 224,000 145,330 0.6488 0.620 0.620 0.660 0.620 0.670 224,000 0.6488 -4.62%
2024-11-01 0 0.650 0.650 0.680 0.640 0.680 1,074,000 704,460 0.6559 0.650 0.650 0.680 0.640 0.680 1,074,000 0.6559 0.00%
2024-10-31 0 0.650 0.650 0.690 0.650 0.690 8,000 5,400 0.6750 0.650 0.650 0.690 0.650 0.690 8,000 0.6750 3.17%
2024-10-30 0 0.630 0.630 0.680 0.630 0.630 1,000 630 0.6300 0.630 0.630 0.680 0.630 0.630 1,000 0.6300 -1.56%
2024-10-29 0 0.640 0.640 0.720 0.640 0.650 15,000 9,740 0.6493 0.640 0.640 0.720 0.640 0.650 15,000 0.6493 0.00%
2024-10-28 0 0.640 0.640 0.650 0.640 0.640 18,000 11,520 0.6400 0.640 0.640 0.650 0.640 0.640 18,000 0.6400 -3.03%
2024-10-25 0 0.660 0.650 0.670 0.650 0.770 303,000 215,200 0.7102 0.660 0.650 0.670 0.650 0.770 303,000 0.7102 -2.94%
2024-10-24 0 0.680 0.680 0.720 0.650 0.850 521,000 396,610 0.7612 0.680 0.680 0.720 0.650 0.850 521,000 0.7612 9.68%
2024-10-23 0 0.620 0.620 0.710 0.620 0.640 22,000 14,040 0.6382 0.620 0.620 0.710 0.620 0.640 22,000 0.6382 0.00%
2024-10-22 0 0.620 0.620 0.720 0.620 0.700 111,000 73,740 0.6643 0.620 0.620 0.720 0.620 0.700 111,000 0.6643 -1.59%
2024-10-21 0 0.630 0.630 0.700 0.630 0.690 32,000 20,640 0.6450 0.630 0.630 0.700 0.630 0.690 32,000 0.6450 0.00%
2024-10-18 0 0.630 0.630 0.760 0.630 0.710 60,000 39,970 0.6662 0.630 0.630 0.760 0.630 0.710 60,000 0.6662 0.00%
2024-10-17 0 0.630 0.630 0.680 0.620 0.680 108,000 68,550 0.6347 0.630 0.630 0.680 0.620 0.680 108,000 0.6347 -3.08%
2024-10-16 0 0.650 0.650 0.720 0.630 0.650 9,000 5,810 0.6456 0.650 0.650 0.720 0.630 0.650 9,000 0.6456 0.00%
2024-10-15 0 0.650 0.650 0.730 0.650 0.670 28,000 18,260 0.6521 0.650 0.650 0.730 0.650 0.670 28,000 0.6521 3.17%
2024-10-14 0 0.630 0.630 0.770 0.600 0.600 6,000 4,000 0.6667 0.630 0.630 0.770 0.600 0.600 6,000 0.6667 -8.70%
2024-10-10 0 0.690 0.690 0.720 0.620 0.720 21,000 14,190 0.6757 0.690 0.690 0.720 0.620 0.720 21,000 0.6757 4.55%
2024-10-09 0 0.660 0.660 0.670 0.660 0.670 5,000 3,330 0.6660 0.660 0.660 0.670 0.660 0.670 5,000 0.6660 -14.29%
2024-10-08 0 0.770 0.710 0.770 0.770 0.810 516,000 407,980 0.7907 0.770 0.710 0.770 0.770 0.810 516,000 0.7907 -2.53%
2024-10-07 0 0.790 0.780 0.800 0.700 0.870 584,000 442,740 0.7581 0.790 0.780 0.800 0.700 0.870 584,000 0.7581 12.86%
2024-10-04 0 0.700 0.710 0.810 0.660 1.050 1,829,000 1,624,030 0.8879 0.700 0.710 0.810 0.660 1.050 1,829,000 0.8879 -7.89%
2024-10-03 0 0.760 0.760 0.790 0.750 1.100 2,241,000 1,989,710 0.8879 0.760 0.760 0.790 0.750 1.100 2,241,000 0.8879 15.15%
2024-10-02 0 0.660 0.650 0.700 0.620 0.730 613,000 423,770 0.6913 0.660 0.650 0.700 0.620 0.730 613,000 0.6913 -1.49%
2024-09-30 0 0.670 0.630 0.680 0.590 0.680 214,000 139,940 0.6539 0.670 0.630 0.680 0.590 0.680 214,000 0.6539 21.82%
2024-09-27 0 0.550 0.510 0.580 0.520 0.600 145,000 82,810 0.5711 0.550 0.510 0.580 0.520 0.600 145,000 0.5711 7.84%
2024-09-26 0 0.510 0.520 0.590 0.500 0.560 382,000 212,130 0.5553 0.510 0.520 0.590 0.500 0.560 382,000 0.5553 0.00%
2024-09-25 0 0.510 0.510 0.530 0.495 0.540 125,000 63,655 0.5092 0.510 0.510 0.530 0.495 0.540 125,000 0.5092 4.08%
2024-09-24 0 0.490 0.490 0.510 0.490 0.510 143,000 71,855 0.5025 0.490 0.490 0.510 0.490 0.510 143,000 0.5025 2.08%
2024-09-23 0 0.480 0.475 0.530 0.475 0.500 14,000 6,855 0.4896 0.480 0.475 0.530 0.475 0.500 14,000 0.4896 -2.04%
2024-09-20 0 0.490 0.490 0.530 0.480 0.480 22,000 10,860 0.4936 0.490 0.490 0.530 0.480 0.480 22,000 0.4936 1.03%
2024-09-19 0 0.485 0.475 0.520 0.475 0.520 27,000 13,170 0.4878 0.485 0.475 0.520 0.475 0.520 27,000 0.4878 -2.02%
2024-09-17 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 3.13%
2024-09-16 0 0.480 0.480 0.520 0.480 0.485 36,000 17,435 0.4843 0.480 0.480 0.520 0.480 0.485 36,000 0.4843 -4.00%
2024-09-13 0 0.500 0.480 0.510 0.480 0.550 84,000 41,970 0.4996 0.500 0.480 0.510 0.480 0.550 84,000 0.4996 4.17%
2024-09-12 0 0.480 0.480 0.540 0.480 0.540 3,000 1,500 0.5000 0.480 0.480 0.540 0.480 0.540 3,000 0.5000 0.00%
2024-09-11 0 0.480 0.480 0.500 0.480 0.495 20,000 9,870 0.4935 0.480 0.480 0.500 0.480 0.495 20,000 0.4935 -4.00%
2024-09-10 0 0.500 0.495 0.540 0.495 0.500 8,000 3,975 0.4969 0.500 0.495 0.540 0.495 0.500 8,000 0.4969 2.04%
2024-09-09 0 0.490 0.490 0.510 0.490 0.590 72,000 38,160 0.5300 0.490 0.490 0.510 0.490 0.590 72,000 0.5300 -2.00%
2024-09-05 0 0.500 0.500 0.540 0.480 0.520 129,000 64,615 0.5009 0.500 0.500 0.540 0.480 0.520 129,000 0.5009 7.53%
2024-09-04 0 0.465 0.465 0.500 0.450 0.465 28,000 12,875 0.4598 0.465 0.465 0.500 0.450 0.465 28,000 0.4598 8.14%
2024-09-03 0 0.430 0.425 0.440 0.420 0.485 447,000 200,945 0.4495 0.430 0.425 0.440 0.420 0.485 447,000 0.4495 -9.47%
2024-09-02 0 0.475 0.475 0.480 0.460 0.550 343,000 176,240 0.5138 0.475 0.475 0.480 0.460 0.550 343,000 0.5138 -13.64%
2024-08-30 0 0.550 0.550 0.590 0.540 0.600 23,000 13,190 0.5735 0.550 0.550 0.590 0.540 0.600 23,000 0.5735 -3.51%
2024-08-29 0 0.570 0.530 0.610 0.520 0.600 6,000 3,370 0.5617 0.570 0.530 0.610 0.520 0.600 6,000 0.5617 1.79%
2024-08-28 0 0.560 0.560 0.600 0.540 0.590 14,000 8,000 0.5714 0.560 0.560 0.600 0.540 0.590 14,000 0.5714 -5.08%
2024-08-27 0 0.590 0.580 0.630 0.570 0.630 25,000 15,200 0.6080 0.590 0.580 0.630 0.570 0.630 25,000 0.6080 -6.35%
2024-08-26 0 0.630 0.580 0.600 0.550 0.630 16,000 9,280 0.5800 0.630 0.580 0.600 0.550 0.630 16,000 0.5800 14.55%
2024-08-23 0 0.550 0.560 0.630 0.550 0.630 8,000 4,540 0.5675 0.550 0.560 0.630 0.550 0.630 8,000 0.5675 0.00%
2024-08-22 0 0.550 0.550 0.560 0.510 0.580 297,000 162,820 0.5482 0.550 0.550 0.560 0.510 0.580 297,000 0.5482 -6.78%
2024-08-21 0 0.590 0.590 0.600 0.590 0.710 338,000 212,620 0.6291 0.590 0.590 0.600 0.590 0.710 338,000 0.6291 -18.06%
2024-08-20 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 2.86%
2024-08-19 0 0.700 0.660 0.700 0.660 0.740 108,000 76,560 0.7089 0.700 0.660 0.700 0.660 0.740 108,000 0.7089 2.94%
2024-08-16 0 0.680 0.630 0.660 0.620 0.680 86,000 58,000 0.6744 0.680 0.630 0.660 0.620 0.680 86,000 0.6744 6.25%
2024-08-15 0 0.640 0.630 0.670 - - 0 0 - 0.640 0.630 0.670 - - 0 - 0.00%
2024-08-14 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 1.59%
2024-08-13 0 0.630 0.630 0.680 0.630 0.690 80,000 51,280 0.6410 0.630 0.630 0.680 0.630 0.690 80,000 0.6410 -4.55%
2024-08-12 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2024-08-09 0 0.660 0.660 0.680 0.660 0.690 29,000 19,480 0.6717 0.660 0.660 0.680 0.660 0.690 29,000 0.6717 1.54%
2024-08-08 0 0.650 0.660 0.710 0.650 0.670 10,000 6,590 0.6590 0.650 0.660 0.710 0.650 0.670 10,000 0.6590 -1.52%
2024-08-07 0 0.660 0.650 0.670 0.630 0.680 161,000 105,590 0.6558 0.660 0.650 0.670 0.630 0.680 161,000 0.6558 -2.94%
2024-08-06 0 0.680 0.680 0.690 0.630 0.710 401,000 267,110 0.6661 0.680 0.680 0.690 0.630 0.710 401,000 0.6661 -4.23%
2024-08-05 0 0.710 0.680 0.710 0.600 0.730 473,000 318,800 0.6740 0.710 0.680 0.710 0.600 0.730 473,000 0.6740 2.90%
2024-08-02 0 0.690 0.670 0.690 0.530 0.790 7,091,000 4,314,570 0.6085 0.690 0.670 0.690 0.530 0.790 7,091,000 0.6085 35.29%
2024-08-01 0 0.510 0.500 0.510 0.480 0.810 3,749,000 2,164,690 0.5774 0.510 0.500 0.510 0.480 0.810 3,749,000 0.5774 -36.25%
2024-07-31 0 0.800 0.800 0.830 0.800 0.850 8,000 6,500 0.8125 0.800 0.800 0.830 0.800 0.850 8,000 0.8125 1.27%
2024-07-30 0 0.790 0.770 0.810 0.760 0.820 15,000 11,860 0.7907 0.790 0.770 0.810 0.760 0.820 15,000 0.7907 -4.82%
2024-07-29 0 0.830 0.810 0.820 0.780 0.840 4,000 3,260 0.8150 0.830 0.810 0.820 0.780 0.840 4,000 0.8150 7.79%
2024-07-26 0 0.770 0.770 0.780 0.770 0.790 80,000 61,710 0.7714 0.770 0.770 0.780 0.770 0.790 80,000 0.7714 1.32%
2024-07-25 0 0.760 0.760 0.780 0.760 0.810 264,000 208,630 0.7903 0.760 0.760 0.780 0.760 0.810 264,000 0.7903 -7.32%
2024-07-24 0 0.820 0.820 0.830 0.820 0.850 46,000 38,170 0.8298 0.820 0.820 0.830 0.820 0.850 46,000 0.8298 0.00%
2024-07-23 0 0.820 0.810 0.820 0.800 0.930 9,798,238 8,622,369 0.8800 0.820 0.810 0.820 0.800 0.930 9,798,238 0.8800 -5.75%
2024-07-22 0 0.870 0.850 0.870 0.820 0.870 17,000 14,180 0.8341 0.870 0.850 0.870 0.820 0.870 17,000 0.8341 3.57%
2024-07-19 0 0.840 0.830 0.860 0.830 0.860 31,000 25,940 0.8368 0.840 0.830 0.860 0.830 0.860 31,000 0.8368 0.00%
2024-07-18 0 0.840 0.820 0.840 0.840 0.850 43,000 36,160 0.8409 0.840 0.820 0.840 0.840 0.850 43,000 0.8409 1.20%
2024-07-17 0 0.830 0.810 0.830 0.810 0.850 58,000 48,810 0.8416 0.830 0.810 0.830 0.810 0.850 58,000 0.8416 0.00%
2024-07-16 0 0.830 0.830 0.850 0.830 0.870 120,000 101,960 0.8497 0.830 0.830 0.850 0.830 0.870 120,000 0.8497 -2.35%
2024-07-15 0 0.850 0.780 0.850 0.850 0.850 5,000 4,250 0.8500 0.850 0.780 0.850 0.850 0.850 5,000 0.8500 1.19%
2024-07-12 0 0.840 0.810 0.840 0.800 0.840 5,000 4,060 0.8120 0.840 0.810 0.840 0.800 0.840 5,000 0.8120 7.69%
2024-07-11 0 0.780 0.770 0.780 0.760 0.800 58,000 45,230 0.7798 0.780 0.770 0.780 0.760 0.800 58,000 0.7798 -4.88%
2024-07-10 0 0.820 0.780 0.820 0.780 0.820 26,000 20,890 0.8035 0.820 0.780 0.820 0.780 0.820 26,000 0.8035 1.23%
2024-07-09 0 0.810 0.780 0.820 0.770 0.810 44,000 34,980 0.7950 0.810 0.780 0.820 0.770 0.810 44,000 0.7950 1.25%
2024-07-08 0 0.800 0.780 0.790 0.800 0.840 103,000 83,580 0.8115 0.800 0.780 0.790 0.800 0.840 103,000 0.8115 -4.76%
2024-07-05 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - -2.33%
2024-07-04 0 0.860 0.820 0.880 0.800 0.880 62,000 52,910 0.8534 0.860 0.820 0.880 0.800 0.880 62,000 0.8534 4.88%
2024-07-03 0 0.820 0.820 0.880 - - 0 0 - 0.820 0.820 0.880 - - 0 - 0.00%
2024-07-02 0 0.820 0.810 0.850 0.810 0.850 26,000 21,710 0.8350 0.820 0.810 0.850 0.810 0.850 26,000 0.8350 -3.53%
2024-06-28 0 0.850 0.850 0.860 0.850 0.850 1,000 850 0.8500 0.850 0.850 0.860 0.850 0.850 1,000 0.8500 6.25%
2024-06-27 0 0.800 0.800 0.860 0.800 0.830 11,000 8,870 0.8064 0.800 0.800 0.860 0.800 0.830 11,000 0.8064 0.00%
2024-06-26 0 0.800 0.800 0.840 0.800 0.850 31,000 25,480 0.8219 0.800 0.800 0.840 0.800 0.850 31,000 0.8219 -4.76%
2024-06-25 0 0.840 0.840 0.850 0.800 0.840 88,000 71,110 0.8081 0.840 0.840 0.850 0.800 0.840 88,000 0.8081 3.70%
2024-06-24 0 0.810 0.800 0.830 0.800 0.820 9,000 7,320 0.8133 0.810 0.800 0.830 0.800 0.820 9,000 0.8133 1.25%
2024-06-21 0 0.800 0.800 0.850 0.800 0.820 50,000 40,440 0.8088 0.800 0.800 0.850 0.800 0.820 50,000 0.8088 -1.23%
2024-06-20 0 0.810 0.810 0.860 0.810 0.830 20,000 16,490 0.8245 0.810 0.810 0.860 0.810 0.830 20,000 0.8245 1.25%
2024-06-19 0 0.800 0.800 0.850 0.800 0.830 94,000 77,740 0.8270 0.800 0.800 0.850 0.800 0.830 94,000 0.8270 -1.23%
2024-06-18 0 0.810 0.810 0.860 0.810 0.840 12,000 9,920 0.8267 0.810 0.810 0.860 0.810 0.840 12,000 0.8267 -4.71%
2024-06-17 0 0.850 0.810 0.850 0.810 0.850 4,000 3,280 0.8200 0.850 0.810 0.850 0.810 0.850 4,000 0.8200 6.25%
2024-06-14 0 0.800 0.800 0.830 0.790 0.850 65,000 53,660 0.8255 0.800 0.800 0.830 0.790 0.850 65,000 0.8255 0.00%
2024-06-13 0 0.800 0.800 0.830 0.790 0.810 70,000 56,200 0.8029 0.800 0.800 0.830 0.790 0.810 70,000 0.8029 1.27%
2024-06-12 0 0.790 0.790 0.830 0.780 0.860 389,000 313,960 0.8071 0.790 0.790 0.830 0.780 0.860 389,000 0.8071 -1.25%
2024-06-11 0 0.800 0.800 0.830 0.760 0.860 243,000 197,780 0.8139 0.800 0.800 0.830 0.760 0.860 243,000 0.8139 -1.23%
2024-06-07 0 0.810 0.810 0.880 0.800 0.910 175,000 146,870 0.8393 0.810 0.810 0.880 0.800 0.910 175,000 0.8393 -2.41%
2024-06-06 0 0.830 0.830 0.880 0.830 0.880 46,000 38,660 0.8404 0.830 0.830 0.880 0.830 0.880 46,000 0.8404 -1.19%
2024-06-05 0 0.840 0.840 0.890 0.840 0.860 13,000 11,020 0.8477 0.840 0.840 0.890 0.840 0.860 13,000 0.8477 0.00%
2024-06-04 0 0.840 0.840 0.900 0.830 0.930 108,000 94,160 0.8719 0.840 0.840 0.900 0.830 0.930 108,000 0.8719 1.20%
2024-06-03 0 0.830 0.830 0.920 0.830 0.910 196,000 169,360 0.8641 0.830 0.830 0.920 0.830 0.910 196,000 0.8641 2.47%
2024-05-31 0 0.810 0.820 0.860 0.810 1.030 534,000 472,980 0.8857 0.810 0.820 0.860 0.810 1.030 534,000 0.8857 0.00%
2024-05-30 0 0.810 0.810 0.840 0.790 1.200 1,567,000 1,475,120 0.9414 0.810 0.810 0.840 0.790 1.200 1,567,000 0.9414 9.46%
2024-05-29 0 0.740 0.740 0.780 0.740 0.820 1,889,000 1,462,960 0.7745 0.740 0.740 0.780 0.740 0.820 1,889,000 0.7745 -9.76%
2024-05-28 0 0.820 0.820 0.910 0.820 0.820 7,000 5,740 0.8200 0.820 0.820 0.910 0.820 0.820 7,000 0.8200 -1.20%
2024-05-27 0 0.830 0.820 0.830 0.750 0.920 584,000 473,750 0.8112 0.830 0.820 0.830 0.750 0.920 584,000 0.8112 0.00%
2024-05-24 0 0.830 0.830 0.920 0.830 0.880 172,000 146,460 0.8515 0.830 0.830 0.920 0.830 0.880 172,000 0.8515 -3.49%
2024-05-23 0 0.860 0.860 0.870 0.860 0.970 178,000 155,330 0.8726 0.860 0.860 0.870 0.860 0.970 178,000 0.8726 -2.27%
2024-05-22 0 0.880 0.880 0.990 0.870 1.030 174,000 157,000 0.9023 0.880 0.880 0.990 0.870 1.030 174,000 0.9023 0.00%
2024-05-21 0 0.880 0.880 0.920 0.870 0.940 63,000 55,540 0.8816 0.880 0.880 0.920 0.870 0.940 63,000 0.8816 1.15%
2024-05-20 0 0.870 0.870 0.960 0.870 0.970 347,000 319,560 0.9209 0.870 0.870 0.960 0.870 0.970 347,000 0.9209 -1.14%
2024-05-17 0 0.880 0.880 0.900 0.830 0.920 191,000 169,170 0.8857 0.880 0.880 0.900 0.830 0.920 191,000 0.8857 1.15%
2024-05-16 0 0.870 0.840 0.870 0.750 0.950 1,466,000 1,206,330 0.8229 0.870 0.840 0.870 0.750 0.950 1,466,000 0.8229 7.41%
2024-05-14 0 0.810 0.810 0.940 0.750 0.990 415,000 359,520 0.8663 0.810 0.810 0.940 0.750 0.990 415,000 0.8663 0.00%
2024-05-13 0 0.810 0.810 0.910 0.800 0.850 109,000 89,960 0.8253 0.810 0.810 0.910 0.800 0.850 109,000 0.8253 0.00%
2024-05-10 0 0.810 0.810 0.920 0.750 1.030 869,000 746,550 0.8591 0.810 0.810 0.920 0.750 1.030 869,000 0.8591 -20.59%
2024-05-09 0 1.020 0.870 1.020 0.850 1.180 316,000 311,030 0.9843 1.020 0.870 1.020 0.850 1.180 316,000 0.9843 9.68%
2024-05-08 0 0.930 0.920 0.980 0.930 1.040 50,000 48,360 0.9672 0.930 0.920 0.980 0.930 1.040 50,000 0.9672 -7.00%
2024-05-07 0 1.000 0.980 1.100 1.000 1.000 9,000 9,000 1.0000 1.000 0.980 1.100 1.000 1.000 9,000 1.0000 0.00%
2024-05-06 0 1.000 0.980 1.000 0.960 1.190 116,000 113,650 0.9797 1.000 0.980 1.000 0.960 1.190 116,000 0.9797 -0.99%
2024-05-03 0 1.010 0.970 1.020 0.900 1.190 459,000 485,430 1.0576 1.010 0.970 1.020 0.900 1.190 459,000 1.0576 14.77%
2024-05-02 0 0.880 0.760 - 0.780 0.880 229,000 186,720 0.8154 0.880 0.760 - 0.780 0.880 229,000 0.8154 18.92%
2024-04-30 0 0.740 0.740 0.870 0.730 0.880 46,000 37,860 0.8230 0.740 0.740 0.870 0.730 0.880 46,000 0.8230 -5.13%
2024-04-29 0 0.780 0.760 0.780 0.780 0.780 3,000 2,340 0.7800 0.780 0.760 0.780 0.780 0.780 3,000 0.7800 2.63%
2024-04-26 0 0.760 0.730 0.940 - - 0 0 - 0.760 0.730 0.940 - - 0 - 0.00%
2024-04-25 0 0.760 0.730 0.940 - - 0 0 - 0.760 0.730 0.940 - - 0 - 0.00%
2024-04-24 0 0.760 0.760 0.940 - - 0 0 - 0.760 0.760 0.940 - - 0 - 0.00%
2024-04-23 0 0.760 0.730 - - - 0 0 - 0.760 0.730 - - - 0 - 0.00%
2024-04-22 0 0.760 0.730 0.800 0.760 0.820 14,000 10,950 0.7821 0.760 0.730 0.800 0.760 0.820 14,000 0.7821 5.56%
2024-04-19 0 0.720 0.720 0.800 - - 2,000 1,560 0.7800 0.720 0.720 0.800 - - 2,000 0.7800 0.00%
2024-04-18 0 0.720 0.710 0.750 0.720 0.720 5,000 3,650 0.7300 0.720 0.710 0.750 0.720 0.720 5,000 0.7300 0.00%
2024-04-17 0 0.720 0.710 0.890 - - 0 0 - 0.720 0.710 0.890 - - 0 - 0.00%
2024-04-16 0 0.720 0.720 0.820 0.710 0.820 19,000 14,150 0.7447 0.720 0.720 0.820 0.710 0.820 19,000 0.7447 -4.00%
2024-04-15 0 0.750 0.720 0.920 0.730 0.750 21,000 15,730 0.7490 0.750 0.720 0.920 0.730 0.750 21,000 0.7490 -1.32%
2024-04-12 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - -1.30%
2024-04-11 0 0.770 0.710 0.830 0.770 0.780 56,000 43,300 0.7732 0.770 0.710 0.830 0.770 0.780 56,000 0.7732 -1.28%
2024-04-10 0 0.780 0.780 0.800 0.650 0.810 18,000 14,090 0.7828 0.780 0.780 0.800 0.650 0.810 18,000 0.7828 -4.88%
2024-04-09 0 0.820 0.780 0.820 0.800 0.820 122,000 97,060 0.7956 0.820 0.780 0.820 0.800 0.820 122,000 0.7956 -2.38%
2024-04-08 0 0.840 0.760 0.840 0.720 0.870 42,000 36,120 0.8600 0.840 0.760 0.840 0.720 0.870 42,000 0.8600 -5.62%
2024-04-05 0 0.890 0.760 0.890 0.760 0.910 30,000 23,680 0.7893 0.890 0.760 0.890 0.760 0.910 30,000 0.7893 5.95%
2024-04-03 0 0.840 0.760 0.850 0.840 0.840 10,000 8,400 0.8400 0.840 0.760 0.850 0.840 0.840 10,000 0.8400 6.33%
2024-04-02 0 0.790 0.770 0.820 0.750 0.910 160,000 128,600 0.8038 0.790 0.770 0.820 0.750 0.910 160,000 0.8038 12.86%
2024-03-28 0 0.700 0.700 0.750 0.660 0.690 153,000 103,720 0.6779 0.700 0.700 0.750 0.660 0.690 153,000 0.6779 -2.78%
2024-03-27 0 0.720 0.720 0.750 0.660 0.830 321,000 233,320 0.7269 0.720 0.720 0.750 0.660 0.830 321,000 0.7269 -13.25%
2024-03-26 0 0.830 0.820 0.940 0.780 1.250 651,000 636,620 0.9779 0.830 0.820 0.940 0.780 1.250 651,000 0.9779 -20.95%
2024-03-25 0 1.050 1.000 1.050 0.500 1.290 2,009,000 1,648,510 0.8206 1.050 1.000 1.050 0.500 1.290 2,009,000 0.8206 128.26%
2024-03-22 0 0.460 0.455 - 0.455 0.480 84,000 39,930 0.4754 0.460 0.455 - 0.455 0.480 84,000 0.4754 0.00%
2024-03-21 0 0.460 0.460 - 0.445 0.445 2,000 890 0.4450 0.460 0.460 - 0.445 0.445 2,000 0.4450 2.22%
2024-03-20 0 0.450 0.450 - 0.400 0.400 2,000 800 0.4000 0.450 0.450 - 0.400 0.400 2,000 0.4000 -7.22%
2024-03-19 0 0.485 0.450 - - - 0 0 - 0.485 0.450 - - - 0 - 0.00%
2024-03-18 0 0.485 0.465 - - - 0 0 - 0.485 0.465 - - - 0 - 0.00%
2024-03-15 0 0.485 0.465 0.510 0.460 0.550 98,000 49,585 0.5060 0.485 0.465 0.510 0.460 0.550 98,000 0.5060 0.00%
2024-03-14 0 0.485 0.485 - 0.475 0.520 61,000 31,225 0.5119 0.485 0.485 - 0.475 0.520 61,000 0.5119 -14.91%
2024-03-13 0 0.570 0.520 0.570 0.570 0.570 3,000 1,710 0.5700 0.570 0.520 0.570 0.570 0.570 3,000 0.5700 9.62%
2024-03-12 0 0.520 0.520 0.690 0.450 0.890 78,000 50,090 0.6422 0.520 0.520 0.690 0.450 0.890 78,000 0.6422 -30.67%
2024-03-11 0 0.750 0.660 - 0.650 0.750 16,000 10,750 0.6719 0.750 0.660 - 0.650 0.750 16,000 0.6719 20.97%
2024-03-08 0 0.620 0.620 - - - 0 0 - 0.620 0.620 - - - 0 - 10.71%
2024-03-07 0 0.560 0.420 - 0.470 0.560 55,000 25,960 0.4720 0.560 0.420 - 0.470 0.560 55,000 0.4720 20.43%
2024-03-06 0 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2024-03-05 0 0.465 0.440 - 0.465 0.465 45,000 20,925 0.4650 0.465 0.440 - 0.465 0.465 45,000 0.4650 0.00%
2024-03-04 0 0.465 - - 0.440 0.465 325,000 148,500 0.4569 0.465 - - 0.440 0.465 325,000 0.4569 0.00%
2024-03-01 0 0.465 0.440 - - - 0 0 - 0.465 0.440 - - - 0 - 0.00%
2024-02-29 0 0.465 0.440 - - - 0 0 - 0.465 0.440 - - - 0 - 0.00%
2024-02-28 0 0.465 0.440 - - - 0 0 - 0.465 0.440 - - - 0 - 0.00%
2024-02-27 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
2024-02-26 0 0.465 0.440 - - - 0 0 - 0.465 0.440 - - - 0 - 0.00%
2024-02-23 0 0.465 0.440 - - - 0 0 - 0.465 0.440 - - - 0 - 0.00%
2024-02-22 0 0.465 0.440 - - - 0 0 - 0.465 0.440 - - - 0 - 0.00%
2024-02-21 0 0.465 0.440 - - - 0 0 - 0.465 0.440 - - - 0 - 0.00%
2024-02-20 0 0.465 0.440 - - - 0 0 - 0.465 0.440 - - - 0 - 0.00%
2024-02-19 0 0.465 0.220 - - - 0 0 - 0.465 0.220 - - - 0 - 0.00%
2024-02-16 0 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2024-02-15 0 0.465 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
2024-02-14 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
2024-02-09 0 0.465 0.465 - 0.465 0.465 200,000 93,000 0.4650 0.465 0.465 - 0.465 0.465 200,000 0.4650 0.00%
2024-02-08 0 0.465 0.465 - 0.465 0.465 41,000 19,065 0.4650 0.465 0.465 - 0.465 0.465 41,000 0.4650 0.00%
2024-02-07 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
2024-02-06 0 0.465 0.465 - 0.465 0.465 43,000 19,995 0.4650 0.465 0.465 - 0.465 0.465 43,000 0.4650 0.00%
2024-02-05 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
2024-02-02 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
2024-02-01 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
2024-01-31 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 1.09%
2024-01-30 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2024-01-29 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 1.10%
2024-01-26 0 0.455 0.450 - - - 0 0 - 0.455 0.450 - - - 0 - 0.00%
2024-01-25 0 0.455 0.450 - - - 0 0 - 0.455 0.450 - - - 0 - 0.00%
2024-01-24 0 0.455 0.450 - - - 0 0 - 0.455 0.450 - - - 0 - 0.00%
2024-01-23 0 0.455 0.450 - - - 0 0 - 0.455 0.450 - - - 0 - 0.00%
2024-01-22 0 0.455 0.450 - - - 0 0 - 0.455 0.450 - - - 0 - 0.00%
2024-01-19 0 0.455 0.450 - - - 0 0 - 0.455 0.450 - - - 0 - 0.00%
2024-01-18 0 0.455 0.455 - - - 0 0 - 0.455 0.455 - - - 0 - 1.11%
2024-01-17 0 0.450 0.450 - 0.450 0.450 6,000 2,700 0.4500 0.450 0.450 - 0.450 0.450 6,000 0.4500 0.00%
2024-01-16 0 0.450 0.450 - 0.450 0.450 1,000 450 0.4500 0.450 0.450 - 0.450 0.450 1,000 0.4500 -2.17%
2024-01-15 0 0.460 0.400 - - - 0 0 - 0.460 0.400 - - - 0 - 0.00%
2024-01-12 0 0.460 0.460 - 0.455 0.455 2,481,000 1,116,500 0.4500 0.460 0.460 - 0.455 0.455 2,481,000 0.4500 2.22%
2024-01-11 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 2.27%
2024-01-10 0 0.440 0.440 - - - 0 0 - 0.440 0.440 - - - 0 - 1.15%
2024-01-09 0 0.435 0.400 - - - 0 0 - 0.435 0.400 - - - 0 - 0.00%
2024-01-08 0 0.435 0.405 - 0.435 0.435 5,000 2,190 0.4380 0.435 0.405 - 0.435 0.435 5,000 0.4380 -1.14%
2024-01-05 0 0.440 0.400 - - - 0 0 - 0.440 0.400 - - - 0 - 0.00%
2024-01-04 0 0.440 0.440 - - - 0 0 - 0.440 0.440 - - - 0 - 1.15%
2024-01-03 0 0.435 0.405 - - - 0 0 - 0.435 0.405 - - - 0 - 0.00%
2024-01-02 0 0.435 0.400 - - - 0 0 - 0.435 0.400 - - - 0 - 0.00%
2023-12-29 0 0.435 0.435 - - - 0 0 - 0.435 0.435 - - - 0 - 1.16%
2023-12-28 0 0.430 0.430 - - - 0 0 - 0.430 0.430 - - - 0 - 1.18%
2023-12-27 0 0.425 0.400 - - - 0 0 - 0.425 0.400 - - - 0 - 0.00%
2023-12-22 0 0.425 0.400 - - - 1,000 400 0.4000 0.425 0.400 - - - 1,000 0.4000 0.00%
2023-12-21 0 0.425 0.400 - - - 0 0 - 0.425 0.400 - - - 0 - 0.00%
2023-12-20 0 0.425 0.400 - - - 0 0 - 0.425 0.400 - - - 0 - 0.00%
2023-12-19 0 0.425 0.425 - - - 0 0 - 0.425 0.425 - - - 0 - 1.19%
2023-12-18 0 0.420 0.405 - - - 0 0 - 0.420 0.405 - - - 0 - 0.00%
2023-12-15 0 0.420 0.410 - - - 0 0 - 0.420 0.410 - - - 0 - 0.00%
2023-12-14 0 0.420 0.400 - - - 0 0 - 0.420 0.400 - - - 0 - 0.00%
2023-12-13 0 0.420 0.420 - 0.420 0.420 8,000 3,360 0.4200 0.420 0.420 - 0.420 0.420 8,000 0.4200 2.44%
2023-12-12 0 0.410 0.410 0.520 0.400 0.410 38,000 15,270 0.4018 0.410 0.410 0.520 0.400 0.410 38,000 0.4018 -4.65%
2023-12-11 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2023-12-08 0 0.430 0.400 0.500 - - 0 0 - 0.430 0.400 0.500 - - 0 - 0.00%
2023-12-07 0 0.430 0.430 0.495 0.430 0.450 43,000 19,105 0.4443 0.430 0.430 0.495 0.430 0.450 43,000 0.4443 7.50%
2023-12-06 0 0.400 0.400 0.450 0.400 0.410 41,000 16,800 0.4098 0.400 0.400 0.450 0.400 0.410 41,000 0.4098 3.90%
2023-12-05 0 0.385 0.385 0.450 0.370 0.385 51,000 19,015 0.3728 0.385 0.385 0.450 0.370 0.385 51,000 0.3728 4.05%
2023-12-04 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2023-12-01 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2023-11-30 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2023-11-29 0 0.370 0.370 0.445 0.370 0.370 2,000 740 0.3700 0.370 0.370 0.445 0.370 0.370 2,000 0.3700 1.37%
2023-11-28 0 0.365 0.365 - - - 0 0 - 0.365 0.365 - - - 0 - 0.00%
2023-11-27 0 0.365 0.365 0.450 0.355 0.360 11,000 3,910 0.3555 0.365 0.365 0.450 0.355 0.360 11,000 0.3555 2.82%
2023-11-24 0 0.355 0.355 0.450 0.355 0.390 19,000 7,130 0.3753 0.355 0.355 0.450 0.355 0.390 19,000 0.3753 -10.13%
2023-11-23 0 0.395 0.390 0.450 - - 0 0 - 0.395 0.390 0.450 - - 0 - 0.00%
2023-11-22 0 0.395 0.390 0.450 - - 0 0 - 0.395 0.390 0.450 - - 0 - 0.00%
2023-11-21 0 0.395 0.390 0.450 - - 0 0 - 0.395 0.390 0.450 - - 0 - 0.00%
2023-11-20 0 0.395 0.395 0.450 - - 0 0 - 0.395 0.395 0.450 - - 0 - 0.00%
2023-11-17 0 0.395 0.395 0.430 0.395 0.440 7,000 2,810 0.4014 0.395 0.395 0.430 0.395 0.440 7,000 0.4014 -2.47%
2023-11-16 0 0.405 0.395 0.405 0.410 0.410 15,000 6,150 0.4100 0.405 0.395 0.405 0.410 0.410 15,000 0.4100 -3.57%
2023-11-15 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - -3.45%
2023-11-14 0 0.435 0.400 0.460 - - 0 0 - 0.435 0.400 0.460 - - 0 - 0.00%
2023-11-13 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - -1.14%
2023-11-10 0 0.440 0.395 0.440 - - 0 0 - 0.440 0.395 0.440 - - 0 - -2.22%
2023-11-09 0 0.450 0.405 0.470 - - 0 0 - 0.450 0.405 0.470 - - 0 - 0.00%
2023-11-08 0 0.450 0.430 0.450 0.400 0.540 863,000 370,355 0.4291 0.450 0.430 0.450 0.400 0.540 863,000 0.4291 -21.05%
2023-11-07 0 0.570 0.380 0.590 - - 0 0 - 0.570 0.380 0.590 - - 0 - 0.00%
2023-11-06 0 0.570 0.310 0.570 - - 0 0 - 0.570 0.310 0.570 - - 0 - 0.00%
2023-11-03 0 0.570 0.350 0.590 - - 0 0 - 0.570 0.350 0.590 - - 0 - 0.00%
2023-11-02 0 0.570 0.380 0.590 - - 0 0 - 0.570 0.380 0.590 - - 0 - 0.00%
2023-11-01 0 0.570 - 0.590 - - 0 0 - 0.570 - 0.590 - - 0 - 0.00%
2023-10-31 0 0.570 - 0.590 - - 0 0 - 0.570 - 0.590 - - 0 - 0.00%
2023-10-30 0 0.570 0.360 0.590 - - 0 0 - 0.570 0.360 0.590 - - 0 - 0.00%
2023-10-27 0 0.570 0.380 0.590 - - 0 0 - 0.570 0.380 0.590 - - 0 - 0.00%
2023-10-26 0 0.570 0.400 0.590 - - 0 0 - 0.570 0.400 0.590 - - 0 - 0.00%
2023-10-25 0 0.570 0.570 - 0.490 0.700 18,000 10,850 0.6028 0.570 0.570 - 0.490 0.700 18,000 0.6028 -6.56%
2023-10-24 0 0.610 0.560 0.640 0.580 0.710 6,000 3,910 0.6517 0.610 0.560 0.640 0.580 0.710 6,000 0.6517 -35.11%
2023-10-20 0 0.940 - 0.930 - - 0 0 - 0.940 - 0.930 - - 0 - 0.00%
2023-10-19 0 0.940 0.450 - - - 0 0 - 0.940 0.450 - - - 0 - 0.00%
2023-10-18 0 0.940 - 2.780 - - 0 0 - 0.940 - 2.780 - - 0 - 0.00%
2023-10-17 0 0.940 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-10-16 0 0.940 - 2.870 - - 0 0 - 0.940 - 2.870 - - 0 - 0.00%
2023-10-13 0 0.940 0.670 0.980 - - 0 0 - 0.940 0.670 0.980 - - 0 - 0.00%
2023-10-12 0 0.940 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-10-11 0 0.940 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-10-10 0 0.940 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2023-10-09 0 0.940 - 0.940 0.940 0.940 1,000 940 0.9400 0.940 - 0.940 0.940 0.940 1,000 0.9400 0.00%
2023-10-06 0 0.940 0.880 1.300 0.930 1.130 10,000 10,530 1.0530 0.940 0.880 1.300 0.930 1.130 10,000 1.0530 -24.80%
2023-10-05 0 1.250 - 1.290 - - 0 0 - 1.250 - 1.290 - - 0 - 0.00%
2023-10-04 0 1.250 0.560 1.250 - - 0 0 - 1.250 0.560 1.250 - - 0 - 0.00%
2023-10-03 0 1.250 - 1.290 - - 0 0 - 1.250 - 1.290 - - 0 - 0.00%
2023-09-29 0 1.250 - 1.290 - - 0 0 - 1.250 - 1.290 - - 0 - 0.00%
2023-09-28 0 1.250 - 1.290 - - 0 0 - 1.250 - 1.290 - - 0 - 0.00%
2023-09-27 0 1.250 - 1.290 1.250 1.250 1,000 1,250 1.2500 1.250 - 1.290 1.250 1.250 1,000 1.2500 -6.72%
2023-09-26 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2023-09-25 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2023-09-22 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2023-09-21 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2023-09-20 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2023-09-19 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2023-09-18 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2023-09-15 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - 0.00%
2023-09-14 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - -0.74%
2023-09-13 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
2023-09-12 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -2.17%
2023-09-11 0 1.380 - 1.440 - - 0 0 - 1.380 - 1.440 - - 0 - 0.00%
2023-09-07 0 1.380 - 1.500 - - 0 0 - 1.380 - 1.500 - - 0 - 0.00%
2023-09-06 0 1.380 1.100 1.500 - - 0 0 - 1.380 1.100 1.500 - - 0 - 0.00%
2023-09-05 0 1.380 0.870 1.500 - - 0 0 - 1.380 0.870 1.500 - - 0 - 0.00%
2023-09-04 0 1.380 - 1.500 - - 0 0 - 1.380 - 1.500 - - 0 - 0.00%
2023-08-31 0 1.380 - 1.500 - - 0 0 - 1.380 - 1.500 - - 0 - 0.00%
2023-08-30 0 1.380 - 1.440 - - 0 0 - 1.380 - 1.440 - - 0 - 0.00%
2023-08-29 0 1.380 - 1.500 - - 0 0 - 1.380 - 1.500 - - 0 - 0.00%
2023-08-28 0 1.380 - 1.500 - - 0 0 - 1.380 - 1.500 - - 0 - 0.00%
2023-08-25 0 1.380 1.110 1.380 - - 0 0 - 1.380 1.110 1.380 - - 0 - -12.10%
2023-08-24 0 1.570 - 2.290 - - 0 0 - 1.570 - 2.290 - - 0 - 0.00%
2023-08-23 0 1.570 - 2.230 - - 0 0 - 1.570 - 2.230 - - 0 - 0.00%
2023-08-22 0 1.570 1.380 1.640 1.540 1.960 7,000 11,780 1.6829 1.570 1.380 1.640 1.540 1.960 7,000 1.6829 -21.11%
2023-08-21 0 1.990 - 1.990 1.990 2.560 23,000 50,250 2.1848 1.990 - 1.990 1.990 2.560 23,000 2.1848 -21.96%
2023-08-18 0 2.550 2.300 2.430 2.460 2.880 25,000 67,270 2.6908 2.550 2.300 2.430 2.460 2.880 25,000 2.6908 -14.14%
2023-08-17 0 2.970 2.800 3.040 2.640 3.340 80,000 250,840 3.1355 2.970 2.800 3.040 2.640 3.340 80,000 3.1355 -5.41%
2023-08-16 0 3.140 3.010 3.150 3.030 3.390 304,000 964,010 3.1711 3.140 3.010 3.150 3.030 3.390 304,000 3.1711 -8.19%
2023-08-15 0 3.420 3.400 3.500 3.360 3.510 16,000 54,960 3.4350 3.420 3.400 3.500 3.360 3.510 16,000 3.4350 -3.12%
2023-08-14 0 3.530 3.350 3.530 - - 0 0 - 3.530 3.350 3.530 - - 0 - 0.00%
2023-08-11 0 3.530 3.410 3.600 3.410 3.580 20,000 70,630 3.5315 3.530 3.410 3.600 3.410 3.580 20,000 3.5315 -1.94%
2023-08-10 0 3.600 3.510 3.600 - - 0 0 - 3.600 3.510 3.600 - - 0 - 0.00%
2023-08-09 0 3.600 3.510 3.600 - - 0 0 - 3.600 3.510 3.600 - - 0 - -1.37%
2023-08-08 0 3.650 3.500 - 3.500 3.650 365,000 1,331,270 3.6473 3.650 3.500 - 3.500 3.650 365,000 3.6473 0.00%
2023-08-07 0 3.650 3.490 3.650 3.520 3.650 1,372,000 5,007,540 3.6498 3.650 3.490 3.650 3.520 3.650 1,372,000 3.6498 0.00%
2023-08-04 0 3.650 3.490 3.650 3.650 3.650 3,000 10,950 3.6500 3.650 3.490 3.650 3.650 3.650 3,000 3.6500 -0.82%
2023-08-03 0 3.680 3.540 3.680 - - 0 0 - 3.680 3.540 3.680 - - 0 - 0.00%
2023-08-02 0 3.680 3.480 - - - 0 0 - 3.680 3.480 - - - 0 - 0.00%
2023-08-01 0 3.680 - 3.680 3.700 3.700 9,000 33,150 3.6833 3.680 - 3.680 3.700 3.700 9,000 3.6833 3.66%
2023-07-31 0 3.550 3.550 3.620 3.550 3.550 10,000 35,500 3.5500 3.550 3.550 3.620 3.550 3.550 10,000 3.5500 -2.20%
2023-07-28 0 3.630 3.520 3.630 3.520 3.630 6,000 21,670 3.6117 3.630 3.520 3.630 3.520 3.630 6,000 3.6117 2.25%
2023-07-27 0 3.550 3.500 - 3.500 3.550 6,000 21,210 3.5350 3.550 3.500 - 3.500 3.550 6,000 3.5350 -1.11%
2023-07-26 0 3.590 3.460 3.690 - - 0 0 - 3.590 3.460 3.690 - - 0 - 0.00%
2023-07-25 0 3.590 3.540 3.590 3.530 3.720 85,000 308,910 3.6342 3.590 3.540 3.590 3.530 3.720 85,000 3.6342 -2.71%
2023-07-24 0 3.690 3.620 3.690 3.540 3.600 3,000 10,830 3.6100 3.690 3.620 3.690 3.540 3.600 3,000 3.6100 1.93%
2023-07-21 0 3.620 3.600 3.620 3.560 3.700 322,000 1,160,670 3.6046 3.620 3.600 3.620 3.560 3.700 322,000 3.6046 0.56%
2023-07-20 0 3.600 3.510 3.600 3.520 3.770 24,000 88,060 3.6692 3.600 3.510 3.600 3.520 3.770 24,000 3.6692 -0.55%
2023-07-19 0 3.620 3.620 - 3.600 3.810 46,000 169,610 3.6872 3.620 3.620 - 3.600 3.810 46,000 3.6872 -2.43%
2023-07-18 0 3.710 3.710 3.800 3.610 3.710 26,000 95,450 3.6712 3.710 3.710 3.800 3.610 3.710 26,000 3.6712 -2.37%
2023-07-14 0 3.800 3.610 3.800 3.800 3.800 2,000 7,600 3.8000 3.800 3.610 3.800 3.800 3.800 2,000 3.8000 0.80%
2023-07-13 0 3.770 3.630 3.750 3.600 3.810 58,000 217,280 3.7462 3.770 3.630 3.750 3.600 3.810 58,000 3.7462 -1.05%
2023-07-12 0 3.810 3.810 - 3.630 3.810 64,000 238,610 3.7283 3.810 3.810 - 3.630 3.810 64,000 3.7283 0.00%
2023-07-11 0 3.810 3.780 - 3.300 3.810 9,000 33,470 3.7189 3.810 3.780 - 3.300 3.810 9,000 3.7189 0.00%
2023-07-10 0 3.810 3.710 - 3.710 3.940 14,000 52,870 3.7764 3.810 3.710 - 3.710 3.940 14,000 3.7764 0.00%
2023-07-07 0 3.810 - 3.810 - - 0 0 - 3.810 - 3.810 - - 0 - 0.00%
2023-07-06 0 3.810 - 3.810 3.810 3.810 1,000 3,810 3.8100 3.810 - 3.810 3.810 3.810 1,000 3.8100 0.00%
2023-07-05 0 3.810 - - - - 0 0 - 3.810 - - - - 0 - 0.00%
2023-07-04 0 3.810 - 3.810 3.800 3.810 3,000 11,420 3.8067 3.810 - 3.810 3.800 3.810 3,000 3.8067 -0.52%
2023-07-03 0 3.830 - 3.830 3.790 3.870 46,000 176,960 3.8470 3.830 - 3.830 3.790 3.870 46,000 3.8470 -0.52%
2023-06-30 0 3.850 3.790 3.850 3.790 3.930 124,000 476,540 3.8431 3.850 3.790 3.850 3.790 3.930 124,000 3.8431 -0.77%
2023-06-29 0 3.880 3.840 3.880 3.810 3.990 68,000 265,660 3.9068 3.880 3.840 3.880 3.810 3.990 68,000 3.9068 -0.51%
2023-06-28 0 3.900 3.900 - 3.850 3.980 185,000 724,270 3.9150 3.900 3.900 - 3.850 3.980 185,000 3.9150 -1.52%
2023-06-27 0 3.960 3.870 3.960 3.880 4.020 95,000 375,150 3.9489 3.960 3.870 3.960 3.880 4.020 95,000 3.9489 0.00%
2023-06-26 0 3.960 3.800 3.970 3.700 3.960 139,000 540,720 3.8901 3.960 3.800 3.970 3.700 3.960 139,000 3.8901 -0.25%
2023-06-23 0 3.970 3.900 4.000 - - 0 0 - 3.970 3.900 4.000 - - 0 - 0.00%
2023-06-21 0 3.970 3.900 3.970 3.910 3.990 11,000 43,460 3.9509 3.970 3.900 3.970 3.910 3.990 11,000 3.9509 -0.50%
2023-06-20 0 3.990 3.900 3.990 - - 0 0 - 3.990 3.900 3.990 - - 0 - 0.00%
2023-06-19 0 3.990 3.920 3.990 - - 0 0 - 3.990 3.920 3.990 - - 0 - -0.25%
2023-06-16 0 4.000 3.900 4.000 3.950 4.000 11,000 43,750 3.9773 4.000 3.900 4.000 3.950 4.000 11,000 3.9773 -0.74%
2023-06-15 0 4.030 - 4.030 - - 0 0 - 4.030 - 4.030 - - 0 - 0.00%
2023-06-14 0 4.030 4.030 4.040 3.950 4.050 19,000 76,130 4.0068 4.030 4.030 4.040 3.950 4.050 19,000 4.0068 0.75%
2023-06-13 0 4.000 3.970 4.000 3.900 4.030 21,000 83,550 3.9786 4.000 3.970 4.000 3.900 4.030 21,000 3.9786 -0.74%
2023-06-12 0 4.030 4.030 4.040 3.930 4.040 35,000 140,760 4.0217 4.030 4.030 4.040 3.930 4.040 35,000 4.0217 0.00%
2023-06-09 0 4.030 3.960 4.040 3.960 4.100 29,000 116,830 4.0286 4.030 3.960 4.040 3.960 4.100 29,000 4.0286 -0.25%
2023-06-08 0 4.040 4.040 4.070 4.020 4.140 31,000 126,050 4.0661 4.040 4.040 4.070 4.020 4.140 31,000 4.0661 -0.74%
2023-06-07 0 4.070 4.010 4.070 4.000 4.160 43,000 175,090 4.0719 4.070 4.010 4.070 4.000 4.160 43,000 4.0719 -2.16%
2023-06-06 0 4.160 4.080 - 3.800 4.160 22,000 89,560 4.0709 4.160 4.080 - 3.800 4.160 22,000 4.0709 0.00%
2023-06-05 0 4.160 4.010 - 3.990 4.160 37,000 151,180 4.0859 4.160 4.010 - 3.990 4.160 37,000 4.0859 1.46%
2023-06-02 0 4.100 4.050 4.100 3.990 4.100 19,000 76,930 4.0489 4.100 4.050 4.100 3.990 4.100 19,000 4.0489 -1.91%
2023-06-01 0 4.180 4.010 - 4.180 4.180 8,000 33,440 4.1800 4.180 4.010 - 4.180 4.180 8,000 4.1800 0.48%
2023-05-31 0 4.160 3.990 - 4.010 4.160 15,000 61,060 4.0707 4.160 3.990 - 4.010 4.160 15,000 4.0707 -0.48%
2023-05-30 0 4.180 4.010 4.180 4.000 4.180 6,000 24,380 4.0633 4.180 4.010 4.180 4.000 4.180 6,000 4.0633 0.00%
2023-05-29 0 4.180 3.990 4.180 - - 0 0 - 4.180 3.990 4.180 - - 0 - 0.00%
2023-05-25 0 4.180 3.990 4.180 - - 0 0 - 4.180 3.990 4.180 - - 0 - 0.00%
2023-05-24 0 4.180 3.990 4.180 - - 0 0 - 4.180 3.990 4.180 - - 0 - 0.00%
2023-05-23 0 4.180 3.990 4.210 - - 0 0 - 4.180 3.990 4.210 - - 0 - 0.00%
2023-05-22 0 4.180 3.990 4.180 - - 0 0 - 4.180 3.990 4.180 - - 0 - -0.24%
2023-05-19 0 4.190 3.990 4.210 - - 0 0 - 4.190 3.990 4.210 - - 0 - 0.00%
2023-05-18 0 4.190 3.990 4.210 - - 0 0 - 4.190 3.990 4.210 - - 0 - 0.00%
2023-05-17 0 4.190 3.990 - - - 0 0 - 4.190 3.990 - - - 0 - 0.00%
2023-05-16 0 4.190 4.020 - 4.190 4.190 3,000 12,570 4.1900 4.190 4.020 - 4.190 4.190 3,000 4.1900 0.00%
2023-05-15 0 4.190 3.990 - - - 0 0 - 4.190 3.990 - - - 0 - 0.00%
2023-05-12 0 4.190 4.190 - 4.040 4.080 6,000 24,690 4.1150 4.190 4.190 - 4.040 4.080 6,000 4.1150 0.00%
2023-05-11 0 4.190 3.990 - - - 0 0 - 4.190 3.990 - - - 0 - 0.00%
2023-05-10 0 4.190 3.990 - - - 0 0 - 4.190 3.990 - - - 0 - 0.00%
2023-05-09 0 4.190 4.130 - - - 0 0 - 4.190 4.130 - - - 0 - 0.00%
2023-05-08 0 4.190 3.990 - 4.190 4.190 6,000 25,140 4.1900 4.190 3.990 - 4.190 4.190 6,000 4.1900 0.00%
2023-05-05 0 4.190 4.180 - 4.110 4.190 7,000 29,250 4.1786 4.190 4.180 - 4.110 4.190 7,000 4.1786 0.00%
2023-05-04 0 4.190 3.990 - 4.190 4.190 5,000 20,950 4.1900 4.190 3.990 - 4.190 4.190 5,000 4.1900 0.72%
2023-05-03 0 4.160 3.990 - - - 0 0 - 4.160 3.990 - - - 0 - 0.00%
2023-05-02 0 4.160 4.150 - - - 0 0 - 4.160 4.150 - - - 0 - 0.00%
2023-04-28 0 4.160 4.160 4.200 4.070 4.090 22,000 90,760 4.1255 4.160 4.160 4.200 4.070 4.090 22,000 4.1255 -0.95%
2023-04-27 0 4.200 4.200 - 4.050 4.200 5,000 20,740 4.1480 4.200 4.200 - 4.050 4.200 5,000 4.1480 0.24%
2023-04-26 0 4.190 4.030 4.200 3.580 4.190 3,000 11,960 3.9867 4.190 4.030 4.200 3.580 4.190 3,000 3.9867 -0.24%
2023-04-25 0 4.200 3.160 4.200 - - 0 0 - 4.200 3.160 4.200 - - 0 - 0.00%
2023-04-24 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-04-21 0 4.200 4.010 4.200 - - 0 0 - 4.200 4.010 4.200 - - 0 - 0.00%
2023-04-20 0 4.200 4.010 - 2.880 4.200 4,000 15,190 3.7975 4.200 4.010 - 2.880 4.200 4,000 3.7975 0.00%
2023-04-19 0 4.200 3.300 - - - 0 0 - 4.200 3.300 - - - 0 - 0.00%
2023-04-18 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-04-17 0 4.200 2.180 - - - 0 0 - 4.200 2.180 - - - 0 - 0.00%
2023-04-14 0 4.200 3.060 - 4.150 4.200 2,000 8,350 4.1750 4.200 3.060 - 4.150 4.200 2,000 4.1750 0.00%
2023-04-13 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-04-12 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-04-11 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2023-04-06 0 4.200 3.210 4.200 - - 0 0 - 4.200 3.210 4.200 - - 0 - 0.00%
2023-04-04 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-04-03 0 4.200 1.700 - - - 0 0 - 4.200 1.700 - - - 0 - 0.00%
2023-03-31 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-03-30 0 4.200 4.010 - 4.020 4.200 11,000 46,000 4.1818 4.200 4.010 - 4.020 4.200 11,000 4.1818 0.00%
2023-03-29 0 4.200 4.020 - 4.000 4.200 8,000 32,580 4.0725 4.200 4.020 - 4.000 4.200 8,000 4.0725 0.00%
2023-03-28 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-03-27 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-03-24 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-03-23 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-03-22 0 4.200 - 4.250 - - 0 0 - 4.200 - 4.250 - - 0 - 0.00%
2023-03-21 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-03-20 0 4.200 3.510 - - - 0 0 - 4.200 3.510 - - - 0 - 0.00%
2023-03-17 0 4.200 2.860 - - - 0 0 - 4.200 2.860 - - - 0 - 0.00%
2023-03-16 0 4.200 3.560 - - - 0 0 - 4.200 3.560 - - - 0 - 0.00%
2023-03-15 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-03-14 0 4.200 3.430 - 4.200 4.200 3,000 12,600 4.2000 4.200 3.430 - 4.200 4.200 3,000 4.2000 0.00%
2023-03-13 0 4.200 - 4.200 - - 1,587,000 6,665,400 4.2000 4.200 - 4.200 - - 1,587,000 4.2000 0.00%
2023-03-10 0 4.200 2.310 4.200 - - 0 0 - 4.200 2.310 4.200 - - 0 - 0.00%
2023-03-09 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-03-08 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-03-07 0 4.200 4.000 4.200 - - 954,000 4,006,800 4.2000 4.200 4.000 4.200 - - 954,000 4.2000 0.00%
2023-03-06 0 4.200 - - 3.990 4.200 1,050,000 4,409,770 4.1998 4.200 - - 3.990 4.200 1,050,000 4.1998 0.00%
2023-03-03 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-03-02 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-03-01 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2023-02-28 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-02-27 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-02-24 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-02-23 0 4.200 - 4.200 - - 120,000 504,000 4.2000 4.200 - 4.200 - - 120,000 4.2000 0.00%
2023-02-22 0 4.200 4.000 - - - 0 0 - 4.200 4.000 - - - 0 - 0.00%
2023-02-21 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-02-20 0 4.200 3.960 - 4.200 4.200 1,000 4,200 4.2000 4.200 3.960 - 4.200 4.200 1,000 4.2000 0.00%
2023-02-17 0 4.200 3.960 - - - 0 0 - 4.200 3.960 - - - 0 - 0.00%
2023-02-16 0 4.200 3.960 4.200 - - 0 0 - 4.200 3.960 4.200 - - 0 - 0.00%
2023-02-15 0 4.200 3.960 - 4.200 4.200 1,000 4,200 4.2000 4.200 3.960 - 4.200 4.200 1,000 4.2000 0.00%
2023-02-14 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-02-13 0 4.200 3.960 - - - 0 0 - 4.200 3.960 - - - 0 - 0.00%
2023-02-10 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-02-09 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-02-08 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-02-07 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-02-06 0 4.200 - - 4.200 4.200 1,000 4,200 4.2000 4.200 - - 4.200 4.200 1,000 4.2000 0.00%
2023-02-03 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-02-02 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-02-01 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-31 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-30 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-27 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-01-26 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-20 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-19 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-18 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-17 0 4.200 - - - - 1,430,000 6,006,000 4.2000 4.200 - - - - 1,430,000 4.2000 0.00%
2023-01-16 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-13 0 4.200 3.800 - 4.080 4.200 4,000 16,680 4.1700 4.200 3.800 - 4.080 4.200 4,000 4.1700 0.00%
2023-01-12 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-01-11 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-01-10 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-01-09 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-01-06 0 4.200 - 4.200 - - 916,802 4,043,096 4.4100 4.200 - 4.200 - - 916,802 4.4100 0.00%
2023-01-05 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-01-04 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2023-01-03 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2022-12-30 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2022-12-29 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-12-28 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-12-23 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-12-22 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2022-12-21 0 4.200 2.790 - - - 0 0 - 4.200 2.790 - - - 0 - 0.00%
2022-12-20 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-12-19 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-12-16 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-12-15 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2022-12-14 0 4.200 2.300 4.200 - - 0 0 - 4.200 2.300 4.200 - - 0 - 0.00%
2022-12-13 0 4.200 3.990 4.200 - - 0 0 - 4.200 3.990 4.200 - - 0 - 0.00%
2022-12-12 0 4.200 3.320 4.200 - - 0 0 - 4.200 3.320 4.200 - - 0 - 0.00%
2022-12-09 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2022-12-08 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-12-07 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-12-06 0 4.200 2.410 - - - 0 0 - 4.200 2.410 - - - 0 - 0.00%
2022-12-05 0 4.200 - - 4.200 4.200 14,000 58,800 4.2000 4.200 - - 4.200 4.200 14,000 4.2000 0.00%
2022-12-02 0 4.200 4.200 - 4.200 4.200 9,000 37,800 4.2000 4.200 4.200 - 4.200 4.200 9,000 4.2000 0.00%
2022-12-01 0 4.200 2.880 4.200 - - 0 0 - 4.200 2.880 4.200 - - 0 - 0.00%
2022-11-30 0 4.200 4.000 4.200 4.000 4.200 21,000 84,200 4.0095 4.200 4.000 4.200 4.000 4.200 21,000 4.0095 0.00%
2022-11-29 0 4.200 4.000 4.250 - - 0 0 - 4.200 4.000 4.250 - - 0 - 0.00%
2022-11-28 0 4.200 4.200 - 4.200 4.200 17,000 71,400 4.2000 4.200 4.200 - 4.200 4.200 17,000 4.2000 0.00%
2022-11-25 0 4.200 4.200 4.300 4.000 4.000 17,000 68,000 4.0000 4.200 4.200 4.300 4.000 4.000 17,000 4.0000 0.00%
2022-11-24 0 4.200 4.200 4.280 4.000 4.200 35,000 143,600 4.1029 4.200 4.200 4.280 4.000 4.200 35,000 4.1029 0.00%
2022-11-23 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2022-11-22 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-11-21 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-11-18 0 4.200 - - 4.200 4.200 1,000 4,200 4.2000 4.200 - - 4.200 4.200 1,000 4.2000 0.00%
2022-11-17 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2022-11-16 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-11-15 0 4.200 - 4.200 4.200 4.200 1,000 4,200 4.2000 4.200 - 4.200 4.200 4.200 1,000 4.2000 0.00%
2022-11-14 0 4.200 - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2022-11-11 0 4.200 4.200 - 4.200 4.200 1,000 4,200 4.2000 4.200 4.200 - 4.200 4.200 1,000 4.2000 0.00%
2022-11-10 0 4.200 - 4.250 - - 0 0 - 4.200 - 4.250 - - 0 - 0.00%
2022-11-09 0 4.200 4.180 4.250 - - 0 0 - 4.200 4.180 4.250 - - 0 - 0.00%
2022-11-08 0 4.200 - 4.300 - - 0 0 - 4.200 - 4.300 - - 0 - 0.00%
2022-11-07 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - -0.24%
2022-11-04 0 4.210 - 4.210 - - 0 0 - 4.210 - 4.210 - - 0 - 0.00%
2022-11-03 0 4.210 - 4.210 - - 0 0 - 4.210 - 4.210 - - 0 - 0.00%
2022-11-02 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-11-01 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-31 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-28 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-27 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-26 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-25 0 4.210 - 4.210 - - 0 0 - 4.210 - 4.210 - - 0 - 0.00%
2022-10-24 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-21 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-20 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-19 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-18 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-17 0 4.210 4.200 - - - 0 0 - 4.210 4.200 - - - 0 - 0.00%
2022-10-14 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-13 0 4.210 - - - - 0 0 - 4.210 - - - - 0 - 0.00%
2022-10-12 0 4.210 4.210 - - - 0 0 - 4.210 4.210 - - - 0 - 0.00%
2022-10-11 0 4.210 4.200 4.220 4.210 4.210 1,000 4,210 4.2100 4.210 4.200 4.220 4.210 4.210 1,000 4.2100 -0.24%
2022-10-10 0 4.220 - - - - 0 0 - 4.220 - - - - 0 - 0.00%
2022-10-07 0 4.220 4.210 - - - 0 0 - 4.220 4.210 - - - 0 - 0.00%
2022-10-06 0 4.220 4.220 - - - 0 0 - 4.220 4.220 - - - 0 - 0.00%
2022-10-05 0 4.220 4.220 - - - 0 0 - 4.220 4.220 - - - 0 - 0.00%
2022-10-03 0 4.220 4.220 - 4.210 4.210 1,000 4,210 4.2100 4.220 4.220 - 4.210 4.210 1,000 4.2100 -0.24%
2022-09-30 0 4.230 4.220 - 2.190 4.230 9,000 32,970 3.6633 4.230 4.220 - 2.190 4.230 9,000 3.6633 0.00%
2022-09-29 0 4.230 - 4.230 - - 1,092,500 4,697,750 4.3000 4.230 - 4.230 - - 1,092,500 4.3000 0.00%
2022-09-28 0 4.230 4.220 4.260 4.230 4.230 1,000 4,230 4.2300 4.230 4.220 4.260 4.230 4.230 1,000 4.2300 -0.70%
2022-09-27 0 4.260 4.250 4.260 - - 0 0 - 4.260 4.250 4.260 - - 0 - 0.00%
2022-09-26 0 4.260 4.250 - - - 0 0 - 4.260 4.250 - - - 0 - 0.00%
2022-09-23 0 4.260 4.260 - - - 0 0 - 4.260 4.260 - - - 0 - 0.00%
2022-09-22 0 4.260 4.240 - - - 0 0 - 4.260 4.240 - - - 0 - 0.00%
2022-09-21 0 4.260 4.270 - - - 0 0 - 4.260 4.270 - - - 0 - 0.00%
2022-09-20 0 4.260 4.240 - - - 0 0 - 4.260 4.240 - - - 0 - 0.00%
2022-09-19 0 4.260 4.230 - - - 0 0 - 4.260 4.230 - - - 0 - 0.00%
2022-09-16 0 4.260 - - 4.260 4.260 1,000 4,260 4.2600 4.260 - - 4.260 4.260 1,000 4.2600 0.24%
2022-09-15 0 4.250 4.240 - 4.250 4.250 1,000 4,250 4.2500 4.250 4.240 - 4.250 4.250 1,000 4.2500 -0.47%
2022-09-14 0 4.270 - - 4.270 4.270 1,000 4,270 4.2700 4.270 - - 4.270 4.270 1,000 4.2700 0.00%
2022-09-13 0 4.270 4.240 - 4.270 4.270 1,000 4,270 4.2700 4.270 4.240 - 4.270 4.270 1,000 4.2700 0.23%
2022-09-09 0 4.260 4.230 - 4.260 4.260 1,000 4,260 4.2600 4.260 4.230 - 4.260 4.260 1,000 4.2600 0.47%
2022-09-08 0 4.240 4.240 - 4.240 4.240 1,000 4,240 4.2400 4.240 4.240 - 4.240 4.240 1,000 4.2400 -0.70%
2022-09-07 0 4.270 4.250 - 4.270 4.270 1,000 4,270 4.2700 4.270 4.250 - 4.270 4.270 1,000 4.2700 0.23%
2022-09-06 0 4.260 4.230 4.260 4.260 4.260 1,000 4,260 4.2600 4.260 4.230 4.260 4.260 4.260 1,000 4.2600 0.24%
2022-09-05 0 4.250 4.200 - 4.250 4.250 1,000 4,250 4.2500 4.250 4.200 - 4.250 4.250 1,000 4.2500 0.47%
2022-09-02 0 4.230 4.210 - 4.230 4.230 1,000 4,230 4.2300 4.230 4.210 - 4.230 4.230 1,000 4.2300 0.00%
2022-09-01 0 4.230 4.200 - 4.230 4.230 1,000 4,230 4.2300 4.230 4.200 - 4.230 4.230 1,000 4.2300 0.48%
2022-08-31 0 4.210 4.140 - 3.980 4.210 12,000 48,140 4.0117 4.210 4.140 - 3.980 4.210 12,000 4.0117 0.24%
2022-08-30 0 4.200 4.170 - 4.200 4.200 1,000 4,200 4.2000 4.200 4.170 - 4.200 4.200 1,000 4.2000 0.48%
2022-08-29 0 4.180 3.040 - 4.180 4.180 3,000 12,540 4.1800 4.180 3.040 - 4.180 4.180 3,000 4.1800 -0.48%
2022-08-26 0 4.200 4.170 - 4.200 4.200 1,000 4,200 4.2000 4.200 4.170 - 4.200 4.200 1,000 4.2000 0.48%
2022-08-25 0 4.180 4.170 - 4.180 4.180 1,000 4,180 4.1800 4.180 4.170 - 4.180 4.180 1,000 4.1800 0.48%
2022-08-24 0 4.160 4.130 4.160 4.130 4.160 5,000 20,720 4.1440 4.160 4.130 4.160 4.130 4.160 5,000 4.1440 -0.24%
2022-08-23 0 4.170 4.150 - 4.150 4.170 2,000 8,320 4.1600 4.170 4.150 - 4.150 4.170 2,000 4.1600 0.24%
2022-08-22 0 4.160 4.130 - 4.160 4.160 1,000 4,160 4.1600 4.160 4.130 - 4.160 4.160 1,000 4.1600 0.48%
2022-08-19 0 4.140 4.110 - 4.140 4.140 1,000 4,140 4.1400 4.140 4.110 - 4.140 4.140 1,000 4.1400 0.49%
2022-08-18 0 4.120 4.090 - 4.120 4.120 1,000 4,120 4.1200 4.120 4.090 - 4.120 4.120 1,000 4.1200 0.49%
2022-08-17 0 4.100 4.070 - 4.100 4.100 1,000 4,100 4.1000 4.100 4.070 - 4.100 4.100 1,000 4.1000 0.49%
2022-08-16 0 4.080 4.080 - 4.080 4.080 1,000 4,080 4.0800 4.080 4.080 - 4.080 4.080 1,000 4.0800 0.25%
2022-08-15 0 4.070 4.030 - 4.070 4.070 1,000 4,070 4.0700 4.070 4.030 - 4.070 4.070 1,000 4.0700 0.49%
2022-08-12 0 4.050 4.020 - 4.030 4.050 4,000 16,140 4.0350 4.050 4.020 - 4.030 4.050 4,000 4.0350 0.25%
2022-08-11 0 4.040 4.020 4.040 4.040 4.040 1,000 4,040 4.0400 4.040 4.020 4.040 4.040 4.040 1,000 4.0400 -0.25%
2022-08-10 0 4.050 - 4.050 4.050 4.070 1,991,500 8,363,720 4.1997 4.050 - 4.050 4.050 4.070 1,991,500 4.1997 -0.74%
2022-08-09 0 4.080 4.060 - 4.080 4.080 1,000 4,080 4.0800 4.080 4.060 - 4.080 4.080 1,000 4.0800 0.74%
2022-08-08 0 4.050 4.010 - 4.040 4.050 2,000 8,090 4.0450 4.050 4.010 - 4.040 4.050 2,000 4.0450 0.25%
2022-08-05 0 4.040 3.990 4.040 4.040 4.040 2,000 8,050 4.0250 4.040 3.990 4.040 4.040 4.040 2,000 4.0250 2.28%
2022-08-04 0 3.950 3.950 - 3.950 3.950 1,000 3,950 3.9500 3.950 3.950 - 3.950 3.950 1,000 3.9500 0.51%
2022-08-03 0 3.930 - 3.930 3.970 4.000 3,000 11,940 3.9800 3.930 - 3.930 3.970 4.000 3,000 3.9800 -1.75%
2022-08-02 0 4.000 3.980 - 4.000 4.000 1,000 4,000 4.0000 4.000 3.980 - 4.000 4.000 1,000 4.0000 0.00%
2022-08-01 0 4.000 3.990 4.010 - - 3,187,738 13,388,499 4.2000 4.000 3.990 4.010 - - 3,187,738 4.2000 0.00%
2022-07-29 0 4.000 3.950 4.010 3.960 4.000 3,000 11,920 3.9733 4.000 3.950 4.010 3.960 4.000 3,000 3.9733 1.01%
2022-07-28 0 3.960 3.910 3.960 3.960 3.960 2,000 7,920 3.9600 3.960 3.910 3.960 3.960 3.960 2,000 3.9600 1.28%
2022-07-27 0 3.910 3.910 - 3.910 3.930 5,000 19,570 3.9140 3.910 3.910 - 3.910 3.930 5,000 3.9140 -0.51%
2022-07-26 0 3.930 3.910 - 3.890 3.940 360,000 1,412,400 3.9233 3.930 3.910 - 3.890 3.940 360,000 3.9233 2.88%
2022-07-25 0 3.820 3.780 - 3.770 3.820 2,000 7,590 3.7950 3.820 3.780 - 3.770 3.820 2,000 3.7950 3.24%
2022-07-22 0 3.700 3.640 - 3.570 3.700 3,000 10,890 3.6300 3.700 3.640 - 3.570 3.700 3,000 3.6300 3.06%
2022-07-21 0 3.590 3.500 3.600 3.460 3.590 14,000 48,940 3.4957 3.590 3.500 3.600 3.460 3.590 14,000 3.4957 3.16%
2022-07-20 0 3.480 3.480 3.520 3.400 3.520 13,000 44,970 3.4592 3.480 3.480 3.520 3.400 3.520 13,000 3.4592 -1.42%
2022-07-19 0 3.530 3.530 3.640 3.450 3.640 33,000 116,990 3.5452 3.530 3.530 3.640 3.450 3.640 33,000 3.5452 -2.75%
2022-07-18 0 3.630 3.620 3.800 3.480 3.630 6,000 21,480 3.5800 3.630 3.620 3.800 3.480 3.630 6,000 3.5800 3.13%
2022-07-15 0 3.520 3.390 3.530 3.410 3.550 9,000 31,220 3.4689 3.520 3.390 3.530 3.410 3.550 9,000 3.4689 -0.85%
2022-07-14 0 3.550 3.500 - 3.270 3.550 35,000 117,490 3.3569 3.550 3.500 - 3.270 3.550 35,000 3.3569 1.72%
2022-07-13 0 3.490 3.450 3.500 3.600 3.700 3,000 10,990 3.6633 3.490 3.450 3.500 3.600 3.700 3,000 3.6633 0.29%
2022-07-12 0 3.480 2.530 3.480 3.480 3.740 55,000 195,800 3.5600 3.480 2.530 3.480 3.480 3.740 55,000 3.5600 -6.45%
2022-07-11 0 3.720 3.700 3.720 3.720 4.100 20,000 77,590 3.8795 3.720 3.700 3.720 3.720 4.100 20,000 3.8795 -9.27%
2022-07-08 0 4.100 3.900 4.140 3.990 4.100 3,187,000 12,748,100 4.0000 4.100 3.900 4.140 3.990 4.100 3,187,000 4.0000 2.76%
2022-07-07 0 3.990 3.850 3.990 3.880 4.020 6,000 23,930 3.9883 3.990 3.850 3.990 3.880 4.020 6,000 3.9883 -0.75%
2022-07-06 0 4.020 3.900 4.020 3.900 4.290 36,000 143,280 3.9800 4.020 3.900 4.020 3.900 4.290 36,000 3.9800 -2.90%
2022-07-05 0 4.140 4.000 4.150 4.040 4.270 62,000 256,110 4.1308 4.140 4.000 4.150 4.040 4.270 62,000 4.1308 -3.27%
2022-07-04 0 4.280 4.260 4.350 4.280 4.450 30,000 129,650 4.3217 4.280 4.260 4.350 4.280 4.450 30,000 4.3217 -6.75%
2022-06-30 0 4.590 4.300 4.660 4.370 4.680 256,000 1,135,900 4.4371 4.590 4.300 4.660 4.370 4.680 256,000 4.4371 6.99%
2022-06-29 0 4.290 4.290 4.300 4.240 4.380 253,000 1,082,650 4.2792 4.290 4.290 4.300 4.240 4.380 253,000 4.2792 0.70%
2022-06-28 0 4.260 4.230 4.290 4.230 4.410 235,000 1,005,460 4.2786 4.260 4.230 4.290 4.230 4.410 235,000 4.2786 -2.96%
2022-06-27 0 4.390 4.380 4.610 4.390 4.690 1,730,000 8,318,690 4.8085 4.390 4.380 4.610 4.390 4.690 1,730,000 4.8085 -6.00%
2022-06-24 0 4.670 4.550 4.670 4.560 4.800 431,000 2,010,120 4.6639 4.670 4.550 4.670 4.560 4.800 431,000 4.6639 -2.30%
2022-06-23 0 4.780 4.750 4.820 4.750 4.960 419,000 2,017,530 4.8151 4.780 4.750 4.820 4.750 4.960 419,000 4.8151 -2.65%
2022-06-22 0 4.910 4.790 4.920 4.800 4.990 414,000 2,017,690 4.8736 4.910 4.790 4.920 4.800 4.990 414,000 4.8736 -1.41%
2022-06-21 0 4.980 4.930 4.980 4.920 4.980 214,000 1,060,010 4.9533 4.980 4.930 4.980 4.920 4.980 214,000 4.9533 0.61%
2022-06-20 0 4.950 4.920 5.050 4.950 5.080 1,338,960 7,040,428 5.2581 4.950 4.920 5.050 4.950 5.080 1,338,960 5.2581 -2.56%
2022-06-17 0 5.080 5.030 5.120 5.060 5.210 395,000 2,019,970 5.1138 5.080 5.030 5.120 5.060 5.210 395,000 5.1138 0.00%
2022-06-16 0 5.080 5.000 5.080 5.030 5.170 202,000 1,026,270 5.0805 5.080 5.000 5.080 5.030 5.170 202,000 5.0805 -0.97%
2022-06-15 0 5.130 5.050 5.180 5.060 5.180 235,000 1,202,280 5.1161 5.130 5.050 5.180 5.060 5.180 235,000 5.1161 0.00%
2022-06-14 0 5.130 5.040 5.200 5.070 5.210 1,475,866 8,018,565 5.4331 5.130 5.040 5.200 5.070 5.210 1,475,866 5.4331 -1.72%
2022-06-13 0 5.220 5.100 5.250 5.020 5.220 391,000 2,008,390 5.1365 5.220 5.100 5.250 5.020 5.220 391,000 5.1365 1.95%
2022-06-10 0 5.120 5.090 5.240 5.120 5.220 222,000 1,146,470 5.1643 5.120 5.090 5.240 5.120 5.220 222,000 5.1643 -1.16%
2022-06-09 0 5.180 5.150 5.240 5.100 5.250 385,000 2,002,240 5.2006 5.180 5.150 5.240 5.100 5.250 385,000 5.2006 -0.77%
2022-06-08 0 5.220 5.210 5.250 5.220 5.310 395,000 2,075,590 5.2547 5.220 5.210 5.250 5.220 5.310 395,000 5.2547 -1.69%
2022-06-07 0 5.310 5.270 5.340 5.260 5.330 380,000 2,019,510 5.3145 5.310 5.270 5.340 5.260 5.330 380,000 5.3145 0.19%
2022-06-06 0 5.300 5.240 5.320 5.220 5.330 392,000 2,075,150 5.2938 5.300 5.240 5.320 5.220 5.330 392,000 5.2938 0.19%
2022-06-02 0 5.290 5.260 5.350 5.190 5.350 390,000 2,061,390 5.2856 5.290 5.260 5.350 5.190 5.350 390,000 5.2856 0.76%
2022-06-01 0 5.250 5.190 5.260 5.200 5.340 383,000 2,015,520 5.2625 5.250 5.190 5.260 5.200 5.340 383,000 5.2625 -1.50%
2022-05-31 0 5.330 5.290 5.350 5.270 5.350 380,000 2,019,920 5.3156 5.330 5.290 5.350 5.270 5.350 380,000 5.3156 0.00%
2022-05-30 0 5.330 5.280 5.340 5.300 5.420 386,000 2,064,040 5.3473 5.330 5.280 5.340 5.300 5.420 386,000 5.3473 -0.19%
2022-05-27 0 5.340 5.220 5.340 4.880 5.340 402,000 2,085,520 5.1879 5.340 5.220 5.340 4.880 5.340 402,000 5.1879 4.71%
2022-05-26 0 5.100 4.920 5.150 4.930 5.300 406,000 2,035,830 5.0144 5.100 4.920 5.150 4.930 5.300 406,000 5.0144 4.51%
2022-05-25 0 4.880 4.880 4.960 4.810 4.980 432,000 2,107,370 4.8782 4.880 4.880 4.960 4.810 4.980 432,000 4.8782 0.62%
2022-05-24 0 4.850 4.830 4.940 4.820 4.910 240,000 1,163,350 4.8473 4.850 4.830 4.940 4.820 4.910 240,000 4.8473 0.21%
2022-05-23 0 4.840 4.810 4.850 4.810 4.880 419,000 2,024,860 4.8326 4.840 4.810 4.850 4.810 4.880 419,000 4.8326 0.21%
2022-05-20 0 4.830 4.850 5.000 4.770 5.000 429,000 2,069,520 4.8241 4.830 4.850 5.000 4.770 5.000 429,000 4.8241 -1.63%
2022-05-19 0 4.910 4.850 4.950 4.850 4.910 414,000 2,021,820 4.8836 4.910 4.850 4.950 4.850 4.910 414,000 4.8836 0.20%
2022-05-18 0 4.900 4.860 4.940 4.880 4.960 413,000 2,025,570 4.9045 4.900 4.860 4.940 4.880 4.960 413,000 4.9045 -0.61%
2022-05-17 0 4.930 4.880 4.930 4.870 4.950 439,000 2,152,300 4.9027 4.930 4.880 4.930 4.870 4.950 439,000 4.9027 0.41%
2022-05-16 0 4.910 4.870 4.910 4.880 4.950 416,000 2,043,240 4.9116 4.910 4.870 4.910 4.880 4.950 416,000 4.9116 0.82%
2022-05-13 0 4.870 4.840 4.870 4.810 4.890 415,000 2,009,190 4.8414 4.870 4.840 4.870 4.810 4.890 415,000 4.8414 0.83%
2022-05-12 0 4.830 4.760 4.830 4.760 4.900 1,784,000 8,725,360 4.8909 4.830 4.760 4.830 4.760 4.900 1,784,000 4.8909 -1.43%
2022-05-11 0 4.900 4.860 4.920 4.870 4.950 230,000 1,126,730 4.8988 4.900 4.860 4.920 4.870 4.950 230,000 4.8988 -0.20%
2022-05-10 0 4.910 4.860 4.910 4.840 4.910 1,031,000 5,045,280 4.8936 4.910 4.860 4.910 4.840 4.910 1,031,000 4.8936 0.00%
2022-05-06 0 4.910 4.830 4.970 4.860 5.000 446,000 2,193,460 4.9181 4.910 4.830 4.970 4.860 5.000 446,000 4.9181 0.20%
2022-05-05 0 4.900 4.840 4.970 4.880 4.990 458,000 2,266,450 4.9486 4.900 4.840 4.970 4.880 4.990 458,000 4.9486 -0.81%
2022-05-04 0 4.940 4.910 4.940 4.840 4.940 425,000 2,071,310 4.8737 4.940 4.910 4.940 4.840 4.940 425,000 4.8737 0.00%
2022-05-03 0 4.940 4.870 4.940 4.890 5.000 410,000 2,022,930 4.9340 4.940 4.870 4.940 4.890 5.000 410,000 4.9340 1.23%
2022-04-29 0 4.880 4.770 4.920 4.750 4.890 420,000 2,010,270 4.7864 4.880 4.770 4.920 4.750 4.890 420,000 4.7864 2.09%
2022-04-28 0 4.780 4.710 4.780 4.730 4.860 425,000 2,026,080 4.7672 4.780 4.710 4.780 4.730 4.860 425,000 4.7672 -0.42%
2022-04-27 0 4.800 4.770 4.800 4.740 4.830 425,000 2,031,390 4.7797 4.800 4.770 4.800 4.740 4.830 425,000 4.7797 -0.62%
2022-04-26 0 4.830 4.800 4.840 4.770 4.870 424,000 2,040,650 4.8129 4.830 4.800 4.840 4.770 4.870 424,000 4.8129 0.62%
2022-04-25 0 4.800 4.750 4.810 4.680 4.800 265,000 1,254,840 4.7352 4.800 4.750 4.810 4.680 4.800 265,000 4.7352 1.05%
2022-04-22 0 4.750 4.710 4.790 4.680 4.850 425,000 2,009,780 4.7289 4.750 4.710 4.790 4.680 4.850 425,000 4.7289 1.06%
2022-04-21 0 4.700 4.650 4.700 4.600 4.790 434,000 2,017,890 4.6495 4.700 4.650 4.700 4.600 4.790 434,000 4.6495 0.43%
2022-04-20 0 4.680 4.650 4.680 4.570 4.900 1,729,000 8,729,400 5.0488 4.680 4.650 4.680 4.570 4.900 1,729,000 5.0488 -3.31%
2022-04-19 0 4.840 4.820 4.850 4.700 4.920 427,000 2,046,930 4.7937 4.840 4.820 4.850 4.700 4.920 427,000 4.7937 -0.62%
2022-04-14 0 4.870 4.820 4.980 4.830 4.930 419,000 2,041,970 4.8734 4.870 4.820 4.980 4.830 4.930 419,000 4.8734 -2.60%
2022-04-13 0 5.000 4.930 - 4.770 5.000 425,000 2,044,760 4.8112 5.000 4.930 - 4.770 5.000 425,000 4.8112 3.31%
2022-04-12 0 4.840 4.810 4.860 4.790 4.990 252,000 1,221,920 4.8489 4.840 4.810 4.860 4.790 4.990 252,000 4.8489 -0.62%
2022-04-11 0 4.870 4.850 4.870 4.830 5.000 211,000 1,034,310 4.9019 4.870 4.850 4.870 4.830 5.000 211,000 4.9019 -1.62%
2022-04-08 0 4.950 4.930 4.980 4.880 4.960 446,000 2,191,760 4.9143 4.950 4.930 4.980 4.880 4.960 446,000 4.9143 1.02%
2022-04-07 0 4.900 4.770 4.910 4.800 4.950 241,000 1,173,540 4.8695 4.900 4.770 4.910 4.800 4.950 241,000 4.8695 -2.78%
2022-04-06 0 5.040 4.910 5.040 4.930 5.120 415,000 2,101,770 5.0645 5.040 4.910 5.040 4.930 5.120 415,000 5.0645 -1.18%
2022-04-04 0 5.100 5.050 5.100 4.860 5.130 414,000 2,068,050 4.9953 5.100 5.050 5.100 4.860 5.130 414,000 4.9953 4.29%
2022-04-01 0 4.890 4.830 4.950 4.840 4.950 453,000 2,214,790 4.8892 4.890 4.830 4.950 4.840 4.950 453,000 4.8892 -0.20%
2022-03-31 0 4.900 4.740 4.900 4.800 4.900 415,000 2,011,200 4.8463 4.900 4.740 4.900 4.800 4.900 415,000 4.8463 0.20%
2022-03-30 0 4.890 4.800 4.890 4.830 4.940 413,000 2,021,960 4.8958 4.890 4.800 4.890 4.830 4.940 413,000 4.8958 0.82%
2022-03-29 0 4.850 4.730 4.850 4.740 4.850 434,000 2,072,470 4.7753 4.850 4.730 4.850 4.740 4.850 434,000 4.7753 1.68%
2022-03-28 0 4.770 4.750 4.810 4.720 4.790 438,000 2,087,530 4.7661 4.770 4.750 4.810 4.720 4.790 438,000 4.7661 -0.42%
2022-03-25 0 4.790 4.700 4.790 4.700 4.830 432,000 2,059,230 4.7667 4.790 4.700 4.790 4.700 4.830 432,000 4.7667 0.21%
2022-03-24 0 4.780 4.770 4.790 4.730 4.860 449,000 2,144,600 4.7764 4.780 4.770 4.790 4.730 4.860 449,000 4.7764 -1.65%
2022-03-23 0 4.860 4.860 4.920 4.860 4.970 439,000 2,147,660 4.8922 4.860 4.860 4.920 4.860 4.970 439,000 4.8922 -2.41%
2022-03-22 0 4.980 4.830 4.980 4.840 4.980 416,000 2,034,710 4.8911 4.980 4.830 4.980 4.840 4.980 416,000 4.8911 1.22%
2022-03-21 0 4.920 4.880 4.960 4.890 4.960 233,000 1,151,090 4.9403 4.920 4.880 4.960 4.890 4.960 233,000 4.9403 0.61%
2022-03-18 0 4.890 4.850 4.910 4.850 5.000 423,000 2,076,170 4.9082 4.890 4.850 4.910 4.850 5.000 423,000 4.9082 0.20%
2022-03-17 0 4.880 4.770 4.960 4.620 4.880 361,000 1,717,200 4.7568 4.880 4.770 4.960 4.620 4.880 361,000 4.7568 5.86%
2022-03-16 0 4.610 4.600 4.610 4.500 4.700 785,000 3,559,290 4.5341 4.610 4.600 4.610 4.500 4.700 785,000 4.5341 1.77%
2022-03-15 0 4.530 4.530 4.550 4.410 4.930 600,000 2,872,360 4.7873 4.530 4.530 4.550 4.410 4.930 600,000 4.7873 -4.63%
2022-03-14 0 4.750 4.740 4.820 4.750 4.900 392,000 1,883,400 4.8046 4.750 4.740 4.820 4.750 4.900 392,000 4.8046 -1.86%
2022-03-11 0 4.840 4.800 4.840 4.800 4.880 348,000 1,683,590 4.8379 4.840 4.800 4.840 4.800 4.880 348,000 4.8379 -0.82%
2022-03-10 0 4.880 4.880 4.910 4.850 4.990 357,000 1,753,170 4.9108 4.880 4.880 4.910 4.850 4.990 357,000 4.9108 0.62%
2022-03-09 0 4.850 4.840 4.860 4.840 4.940 259,000 1,261,210 4.8695 4.850 4.840 4.860 4.840 4.940 259,000 4.8695 0.00%
2022-03-08 0 4.850 4.810 4.850 4.790 4.880 439,000 2,125,800 4.8424 4.850 4.810 4.850 4.790 4.880 439,000 4.8424 -0.21%
2022-03-07 0 4.860 4.880 4.920 4.830 4.920 431,000 2,107,050 4.8887 4.860 4.880 4.920 4.830 4.920 431,000 4.8887 -0.61%
2022-03-04 0 4.890 4.880 4.890 4.830 4.940 418,000 2,042,290 4.8859 4.890 4.880 4.890 4.830 4.940 418,000 4.8859 -0.20%
2022-03-03 0 4.900 4.850 4.910 4.790 4.940 412,000 2,013,400 4.8869 4.900 4.850 4.910 4.790 4.940 412,000 4.8869 1.24%
2022-03-02 0 4.840 4.820 4.870 4.560 4.940 448,000 2,145,090 4.7881 4.840 4.820 4.870 4.560 4.940 448,000 4.7881 4.54%
2022-03-01 0 4.630 4.590 4.680 4.370 4.680 631,000 2,814,600 4.4605 4.630 4.590 4.680 4.370 4.680 631,000 4.4605 5.47%
2022-02-28 0 4.390 4.370 4.390 4.330 4.390 347,000 1,513,890 4.3628 4.390 4.370 4.390 4.330 4.390 347,000 4.3628 -0.68%
2022-02-25 0 4.420 4.400 4.420 4.330 4.420 469,000 2,047,860 4.3664 4.420 4.400 4.420 4.330 4.420 469,000 4.3664 0.68%
2022-02-24 0 4.390 4.280 4.390 4.270 4.390 490,000 2,114,420 4.3151 4.390 4.280 4.390 4.270 4.390 490,000 4.3151 1.62%
2022-02-23 0 4.320 4.300 4.320 4.230 4.320 496,000 2,113,420 4.2609 4.320 4.300 4.320 4.230 4.320 496,000 4.2609 0.93%
2022-02-22 0 4.280 4.260 4.280 4.250 4.310 492,000 2,105,330 4.2791 4.280 4.260 4.280 4.250 4.310 492,000 4.2791 -0.23%
2022-02-21 0 4.290 4.280 4.300 4.220 4.380 469,000 2,024,290 4.3162 4.290 4.280 4.300 4.220 4.380 469,000 4.3162 0.94%
2022-02-18 0 4.250 4.190 4.250 4.130 4.310 362,000 1,517,140 4.1910 4.250 4.190 4.250 4.130 4.310 362,000 4.1910 1.19%
2022-02-17 0 4.200 4.190 4.200 4.110 4.390 5,537,000 23,237,260 4.1967 4.200 4.190 4.200 4.110 4.390 5,537,000 4.1967 0.24%
2022-02-16 0 4.190 4.180 4.190 4.070 4.320 1,894,334 8,227,192 4.3431 4.190 4.180 4.190 4.070 4.320 1,894,334 4.3431 0.48%
2022-02-15 0 4.170 4.120 4.170 4.120 4.380 118,000 493,180 4.1795 4.170 4.120 4.170 4.120 4.380 118,000 4.1795 -1.88%
2022-02-14 0 4.250 4.230 4.280 4.090 4.680 378,000 1,612,650 4.2663 4.250 4.230 4.280 4.090 4.680 378,000 4.2663 -11.64%
2022-02-11 0 4.810 4.790 4.810 4.700 4.870 288,000 1,381,780 4.7978 4.810 4.790 4.810 4.700 4.870 288,000 4.7978 -1.23%
2022-02-10 0 4.870 4.850 4.870 4.820 4.940 423,000 2,062,550 4.8760 4.870 4.850 4.870 4.820 4.940 423,000 4.8760 -0.61%
2022-02-09 0 4.900 4.880 4.900 4.850 5.030 452,000 2,203,200 4.8743 4.900 4.880 4.900 4.850 5.030 452,000 4.8743 -0.61%
2022-02-08 0 4.930 4.870 4.930 4.880 5.190 419,000 2,075,950 4.9545 4.930 4.870 4.930 4.880 5.190 419,000 4.9545 -1.99%
2022-02-07 0 5.030 4.950 5.030 4.960 5.130 477,000 2,423,430 5.0806 5.030 4.950 5.030 4.960 5.130 477,000 5.0806 -0.20%
2022-02-04 0 5.040 4.980 5.050 4.930 5.150 435,000 2,191,840 5.0387 5.040 4.980 5.050 4.930 5.150 435,000 5.0387 3.70%
2022-01-31 0 4.860 4.840 4.860 4.780 4.860 220,000 1,062,570 4.8299 4.860 4.840 4.860 4.780 4.860 220,000 4.8299 2.53%
2022-01-28 0 4.740 4.690 4.740 4.690 4.770 435,000 2,059,750 4.7351 4.740 4.690 4.740 4.690 4.770 435,000 4.7351 0.85%
2022-01-27 0 4.700 4.700 4.780 4.700 4.860 481,000 2,294,380 4.7700 4.700 4.700 4.780 4.700 4.860 481,000 4.7700 -3.09%
2022-01-26 0 4.850 4.820 4.850 4.800 4.880 437,000 2,111,480 4.8318 4.850 4.820 4.850 4.800 4.880 437,000 4.8318 0.00%
2022-01-25 0 4.850 4.830 4.880 4.790 4.890 473,000 2,293,080 4.8479 4.850 4.830 4.880 4.790 4.890 473,000 4.8479 0.21%
2022-01-24 0 4.840 4.840 4.870 4.840 4.920 470,000 2,297,770 4.8889 4.840 4.840 4.870 4.840 4.920 470,000 4.8889 -2.02%
2022-01-21 0 4.940 4.840 4.940 4.850 4.950 463,000 2,268,540 4.8997 4.940 4.840 4.940 4.850 4.950 463,000 4.8997 1.02%
2022-01-20 0 4.890 4.870 4.940 4.880 5.000 520,000 2,552,270 4.9082 4.890 4.870 4.940 4.880 5.000 520,000 4.9082 -1.41%
2022-01-19 0 4.960 4.950 4.970 4.870 5.000 5,192,000 26,745,660 5.1513 4.960 4.950 4.970 4.870 5.000 5,192,000 5.1513 0.00%
2022-01-18 0 4.960 4.960 4.970 4.860 4.960 3,641,000 17,809,230 4.8913 4.960 4.960 4.970 4.860 4.960 3,641,000 4.8913 1.85%
2022-01-17 0 4.870 4.850 4.870 4.730 4.950 447,000 2,153,270 4.8172 4.870 4.850 4.870 4.730 4.950 447,000 4.8172 -0.41%
2022-01-14 0 4.890 4.880 4.890 4.860 5.000 466,000 2,293,750 4.9222 4.890 4.880 4.890 4.860 5.000 466,000 4.9222 -0.41%
2022-01-13 0 4.910 4.890 4.920 4.800 4.920 434,000 2,114,570 4.8723 4.910 4.890 4.920 4.800 4.920 434,000 4.8723 -0.61%
2022-01-12 0 4.940 4.920 4.960 4.850 4.980 430,000 2,100,090 4.8839 4.940 4.920 4.960 4.850 4.980 430,000 4.8839 0.20%
2022-01-11 0 4.930 4.930 4.940 4.880 4.950 470,000 2,311,920 4.9190 4.930 4.930 4.940 4.880 4.950 470,000 4.9190 0.61%
2022-01-10 0 4.900 4.880 4.900 4.830 5.000 470,000 2,313,730 4.9228 4.900 4.880 4.900 4.830 5.000 470,000 4.9228 1.24%
2022-01-07 0 4.840 4.840 4.890 4.830 4.940 436,000 2,120,880 4.8644 4.840 4.840 4.890 4.830 4.940 436,000 4.8644 0.41%
2022-01-06 0 4.820 4.820 4.840 4.820 4.920 445,000 2,163,590 4.8620 4.820 4.820 4.840 4.820 4.920 445,000 4.8620 -1.43%
2022-01-05 0 4.890 4.870 4.890 4.870 4.950 438,000 2,146,940 4.9017 4.890 4.870 4.890 4.870 4.950 438,000 4.9017 -1.01%
2022-01-04 0 4.940 4.920 4.940 4.890 5.020 457,000 2,263,050 4.9520 4.940 4.920 4.940 4.890 5.020 457,000 4.9520 0.00%
2022-01-03 0 4.940 4.920 4.960 4.890 4.990 460,000 2,271,000 4.9370 4.940 4.920 4.960 4.890 4.990 460,000 4.9370 -0.20%
2021-12-31 0 4.950 4.920 4.950 4.880 4.950 420,000 2,062,370 4.9104 4.950 4.920 4.950 4.880 4.950 420,000 4.9104 0.61%
2021-12-30 0 4.920 4.920 4.950 4.880 4.970 498,000 2,444,120 4.9079 4.920 4.920 4.950 4.880 4.970 498,000 4.9079 0.20%
2021-12-29 0 4.910 4.880 4.910 4.880 4.990 463,000 2,277,860 4.9198 4.910 4.880 4.910 4.880 4.990 463,000 4.9198 -1.01%
2021-12-28 0 4.960 4.930 4.960 4.890 4.990 445,000 2,190,770 4.9231 4.960 4.930 4.960 4.890 4.990 445,000 4.9231 0.00%
2021-12-24 0 4.960 4.940 5.000 4.880 5.050 261,000 1,280,310 4.9054 4.960 4.940 5.000 4.880 5.050 261,000 4.9054 0.20%
2021-12-23 0 4.950 4.920 4.950 4.830 5.000 501,000 2,450,040 4.8903 4.950 4.920 4.950 4.830 5.000 501,000 4.8903 1.43%
2021-12-22 0 4.880 4.860 4.880 4.740 5.170 500,000 2,465,490 4.9310 4.880 4.860 4.880 4.740 5.170 500,000 4.9310 -4.69%
2021-12-21 0 5.120 5.120 5.130 4.900 5.250 609,000 3,052,810 5.0128 5.120 5.120 5.130 4.900 5.250 609,000 5.0128 4.07%
2021-12-20 0 4.920 4.860 4.920 4.800 4.930 470,000 2,296,080 4.8853 4.920 4.860 4.920 4.800 4.930 470,000 4.8853 1.23%
2021-12-17 0 4.860 4.760 4.900 4.650 4.860 7,555,162 35,294,616 4.6716 4.860 4.760 4.900 4.650 4.860 7,555,162 4.6716 4.07%
2021-12-16 0 4.670 4.660 4.670 4.600 4.720 476,000 2,230,310 4.6855 4.670 4.660 4.670 4.600 4.720 476,000 4.6855 0.00%
2021-12-15 0 4.670 4.670 4.690 4.600 4.750 481,000 2,228,480 4.6330 4.670 4.670 4.690 4.600 4.750 481,000 4.6330 0.21%
2021-12-14 0 4.660 4.640 4.730 4.560 4.840 483,000 2,255,260 4.6693 4.660 4.640 4.730 4.560 4.840 483,000 4.6693 -3.12%
2021-12-13 0 4.810 4.790 4.820 4.720 4.870 493,000 2,362,990 4.7931 4.810 4.790 4.820 4.720 4.870 493,000 4.7931 -0.82%
2021-12-10 0 4.850 4.850 4.860 4.770 4.920 490,000 2,371,450 4.8397 4.850 4.850 4.860 4.770 4.920 490,000 4.8397 -0.41%
2021-12-09 0 4.870 4.860 4.930 4.830 4.910 425,000 2,067,340 4.8643 4.870 4.860 4.930 4.830 4.910 425,000 4.8643 -0.61%
2021-12-08 0 4.900 4.880 4.960 4.740 4.900 460,000 2,225,360 4.8377 4.900 4.880 4.960 4.740 4.900 460,000 4.8377 1.03%
2021-12-07 0 4.850 4.830 4.880 4.820 4.890 456,000 2,212,630 4.8523 4.850 4.830 4.880 4.820 4.890 456,000 4.8523 -1.02%
2021-12-06 0 4.900 4.890 4.960 4.830 4.900 437,000 2,131,700 4.8780 4.900 4.890 4.960 4.830 4.900 437,000 4.8780 0.20%
2021-12-03 0 4.890 4.890 4.900 4.820 4.900 457,000 2,226,950 4.8730 4.890 4.890 4.900 4.820 4.900 457,000 4.8730 -0.41%
2021-12-02 0 4.910 4.890 4.910 4.830 4.910 457,000 2,228,240 4.8758 4.910 4.890 4.910 4.830 4.910 457,000 4.8758 0.20%
2021-12-01 0 4.900 4.870 4.900 4.870 4.940 476,000 2,333,640 4.9026 4.900 4.870 4.900 4.870 4.940 476,000 4.9026 0.82%
2021-11-30 0 4.860 4.850 4.860 4.830 4.950 450,000 2,199,560 4.8879 4.860 4.850 4.860 4.830 4.950 450,000 4.8879 -0.41%
2021-11-29 0 4.880 4.890 4.920 4.780 4.890 561,000 2,715,720 4.8409 4.880 4.890 4.920 4.780 4.890 561,000 4.8409 -0.20%
2021-11-26 0 4.890 4.880 4.890 4.800 5.100 504,000 2,539,120 5.0379 4.890 4.880 4.890 4.800 5.100 504,000 5.0379 -1.41%
2021-11-25 0 4.960 5.000 5.100 4.940 5.020 460,000 2,290,920 4.9803 4.960 5.000 5.100 4.940 5.020 460,000 4.9803 0.00%
2021-11-24 0 4.960 4.940 4.960 4.880 5.030 423,000 2,083,270 4.9250 4.960 4.940 4.960 4.880 5.030 423,000 4.9250 0.00%
2021-11-23 0 4.960 4.940 4.960 4.880 5.070 466,000 2,321,350 4.9814 4.960 4.940 4.960 4.880 5.070 466,000 4.9814 -1.39%
2021-11-22 0 5.030 4.980 5.030 4.920 5.070 506,000 2,523,950 4.9880 5.030 4.980 5.030 4.920 5.070 506,000 4.9880 0.20%
2021-11-19 0 5.020 5.000 5.020 4.880 5.080 457,000 2,259,190 4.9435 5.020 5.000 5.020 4.880 5.080 457,000 4.9435 0.00%
2021-11-18 0 5.020 4.980 5.020 4.920 5.020 429,000 2,144,570 4.9990 5.020 4.980 5.020 4.920 5.020 429,000 4.9990 0.60%
2021-11-17 0 4.990 4.900 5.000 4.910 4.990 692,000 3,428,060 4.9538 4.990 4.900 5.000 4.910 4.990 692,000 4.9538 1.42%
2021-11-16 0 4.920 4.880 4.930 4.870 4.990 506,000 2,482,420 4.9060 4.920 4.880 4.930 4.870 4.990 506,000 4.9060 -0.61%
2021-11-15 0 4.950 4.880 4.990 4.880 5.030 481,000 2,382,180 4.9526 4.950 4.880 4.990 4.880 5.030 481,000 4.9526 -1.20%
2021-11-12 0 5.010 4.950 5.010 4.940 5.120 624,000 3,125,330 5.0085 5.010 4.950 5.010 4.940 5.120 624,000 5.0085 -1.76%
2021-11-11 0 5.100 5.090 5.100 5.020 5.190 627,000 3,179,320 5.0707 5.100 5.090 5.100 5.020 5.190 627,000 5.0707 0.79%
2021-11-10 0 5.060 5.030 5.060 4.810 5.060 535,000 2,644,580 4.9431 5.060 5.030 5.060 4.810 5.060 535,000 4.9431 2.02%
2021-11-09 0 4.960 4.960 5.200 4.550 5.050 343,000 1,651,810 4.8158 4.960 4.960 5.200 4.550 5.050 343,000 4.8158 -1.78%
2021-11-08 0 5.050 5.050 5.170 5.050 5.470 430,000 2,279,530 5.3012 5.050 5.050 5.170 5.050 5.470 430,000 5.3012 -9.01%
2021-11-05 0 5.550 5.550 5.560 5.230 5.560 438,000 2,356,150 5.3793 5.550 5.550 5.560 5.230 5.560 438,000 5.3793 4.32%
2021-11-04 0 5.320 5.230 5.320 5.130 5.340 592,000 3,118,800 5.2682 5.320 5.230 5.320 5.130 5.340 592,000 5.2682 1.53%
2021-11-03 0 5.240 5.200 5.260 5.150 5.240 1,616,838 8,314,430 5.1424 5.240 5.200 5.260 5.150 5.240 1,616,838 5.1424 0.19%
2021-11-02 0 5.230 5.200 5.220 5.150 5.350 474,000 2,468,270 5.2073 5.230 5.200 5.220 5.150 5.350 474,000 5.2073 2.15%
2021-11-01 0 5.120 5.090 5.170 5.100 5.170 574,000 2,955,820 5.1495 5.120 5.090 5.170 5.100 5.170 574,000 5.1495 -0.19%
2021-10-29 0 5.130 5.080 5.130 5.040 5.150 791,000 4,017,620 5.0792 5.130 5.080 5.130 5.040 5.150 791,000 5.0792 -0.97%
2021-10-28 0 5.180 5.040 5.180 5.080 5.210 656,000 3,378,480 5.1501 5.180 5.040 5.180 5.080 5.210 656,000 5.1501 -0.19%
2021-10-27 0 5.190 5.160 5.190 5.090 5.260 604,000 3,117,680 5.1617 5.190 5.160 5.190 5.090 5.260 604,000 5.1617 -0.95%
2021-10-26 0 5.240 5.190 5.240 5.190 5.450 575,000 3,034,210 5.2769 5.240 5.190 5.240 5.190 5.450 575,000 5.2769 -3.50%
2021-10-25 0 5.430 5.340 5.430 5.330 5.500 418,000 2,254,640 5.3939 5.430 5.340 5.430 5.330 5.500 418,000 5.3939 -0.55%
2021-10-22 0 5.460 5.460 5.570 5.460 5.670 712,000 3,953,450 5.5526 5.460 5.460 5.570 5.460 5.670 712,000 5.5526 -3.70%
2021-10-21 0 5.670 5.470 5.780 5.290 5.670 756,000 4,070,470 5.3842 5.670 5.470 5.780 5.290 5.670 756,000 5.3842 5.98%
2021-10-20 0 5.350 5.310 5.350 5.220 5.350 774,000 4,079,140 5.2702 5.350 5.310 5.350 5.220 5.350 774,000 5.2702 1.13%
2021-10-19 0 5.290 5.240 5.300 5.140 5.360 802,000 4,212,470 5.2525 5.290 5.240 5.300 5.140 5.360 802,000 5.2525 2.92%
2021-10-18 0 5.140 5.130 5.150 5.080 5.210 822,000 4,238,150 5.1559 5.140 5.130 5.150 5.080 5.210 822,000 5.1559 -0.96%
2021-10-15 0 5.190 5.190 5.210 5.050 5.400 462,000 2,434,520 5.2695 5.190 5.190 5.210 5.050 5.400 462,000 5.2695 -6.15%
2021-10-12 0 5.530 5.470 5.530 5.480 5.560 439,000 2,431,760 5.5393 5.530 5.470 5.530 5.480 5.560 439,000 5.5393 -0.72%
2021-10-11 0 5.570 5.490 5.570 5.470 5.580 748,000 4,126,510 5.5167 5.570 5.490 5.570 5.470 5.580 748,000 5.5167 0.00%
2021-10-08 0 5.570 5.530 5.570 5.490 5.580 757,000 4,197,050 5.5443 5.570 5.530 5.570 5.490 5.580 757,000 5.5443 0.72%
2021-10-07 0 5.530 5.530 5.590 5.530 5.590 740,000 4,112,860 5.5579 5.530 5.530 5.590 5.530 5.590 740,000 5.5579 0.00%
2021-10-06 0 5.530 5.530 5.540 5.510 5.570 757,000 4,193,350 5.5394 5.530 5.530 5.540 5.510 5.570 757,000 5.5394 0.00%
2021-10-05 0 5.530 5.470 5.530 5.470 5.610 775,000 4,291,870 5.5379 5.530 5.470 5.530 5.470 5.610 775,000 5.5379 -0.90%
2021-10-04 0 5.580 5.560 5.580 5.520 5.640 772,000 4,300,480 5.5706 5.580 5.560 5.580 5.520 5.640 772,000 5.5706 -0.36%
2021-09-30 0 5.600 5.480 5.600 5.470 5.650 782,000 4,312,140 5.5142 5.600 5.480 5.600 5.470 5.650 782,000 5.5142 0.18%
2021-09-29 0 5.590 5.550 5.630 5.270 5.650 772,000 4,227,050 5.4755 5.590 5.550 5.630 5.270 5.650 772,000 5.4755 2.19%
2021-09-28 0 5.470 5.450 5.480 5.350 5.620 775,000 4,258,550 5.4949 5.470 5.450 5.480 5.350 5.620 775,000 5.4949 -2.50%
2021-09-27 0 5.610 5.620 5.630 5.450 5.890 674,000 3,884,490 5.7633 5.610 5.620 5.630 5.450 5.890 674,000 5.7633 -1.23%
2021-09-24 0 5.680 5.650 5.680 5.390 5.750 812,000 4,493,430 5.5338 5.680 5.650 5.680 5.390 5.750 812,000 5.5338 4.60%
2021-09-23 0 5.430 5.380 5.430 5.100 5.490 592,000 3,109,970 5.2533 5.430 5.380 5.430 5.100 5.490 592,000 5.2533 6.47%
2021-09-21 0 5.100 5.090 5.100 4.960 5.100 882,000 4,443,040 5.0375 5.100 5.090 5.100 4.960 5.100 882,000 5.0375 2.62%
2021-09-20 0 4.970 4.960 4.970 4.890 5.000 825,000 4,086,630 4.9535 4.970 4.960 4.970 4.890 5.000 825,000 4.9535 0.20%
2021-09-17 0 4.960 4.940 4.960 4.940 5.000 655,000 3,252,030 4.9649 4.960 4.940 4.960 4.940 5.000 655,000 4.9649 0.81%
2021-09-16 0 4.920 4.870 4.920 4.820 4.980 878,000 4,325,390 4.9264 4.920 4.870 4.920 4.820 4.980 878,000 4.9264 -0.40%
2021-09-15 0 4.940 4.910 4.970 4.940 5.000 809,000 4,027,790 4.9787 4.940 4.910 4.970 4.940 5.000 809,000 4.9787 -1.20%
2021-09-14 0 5.000 4.980 5.000 4.940 4.990 815,000 4,052,040 4.9718 5.000 4.980 5.000 4.940 4.990 815,000 4.9718 0.40%
2021-09-13 0 4.980 4.960 4.980 4.930 5.010 838,000 4,159,530 4.9636 4.980 4.960 4.980 4.930 5.010 838,000 4.9636 -0.60%
2021-09-10 0 5.010 5.000 5.010 4.950 5.020 830,000 4,147,820 4.9974 5.010 5.000 5.010 4.950 5.020 830,000 4.9974 -0.40%
2021-09-09 0 5.030 5.030 5.040 4.970 5.040 815,000 4,082,130 5.0087 5.030 5.030 5.040 4.970 5.040 815,000 5.0087 0.60%
2021-09-08 0 5.000 4.970 5.020 4.950 5.040 846,000 4,232,140 5.0025 5.000 4.970 5.020 4.950 5.040 846,000 5.0025 1.01%
2021-09-07 0 4.950 4.950 4.980 4.920 5.010 826,000 4,110,660 4.9766 4.950 4.950 4.980 4.920 5.010 826,000 4.9766 -0.40%
2021-09-06 0 4.970 4.970 5.020 4.970 5.060 866,000 4,348,470 5.0213 4.970 4.970 5.020 4.970 5.060 866,000 5.0213 -1.58%
2021-09-03 0 5.050 5.050 5.060 4.980 5.070 860,000 4,320,010 5.0233 5.050 5.050 5.060 4.980 5.070 860,000 5.0233 1.41%
2021-09-02 0 4.980 4.960 4.990 4.940 5.030 877,000 4,388,550 5.0040 4.980 4.960 4.990 4.940 5.030 877,000 5.0040 -0.60%
2021-09-01 0 5.010 5.010 5.020 4.980 5.090 813,000 4,101,120 5.0444 5.010 5.010 5.020 4.980 5.090 813,000 5.0444 0.00%
2021-08-31 0 5.010 5.010 5.020 4.950 5.100 842,000 4,227,280 5.0205 5.010 5.010 5.020 4.950 5.100 842,000 5.0205 -0.99%
2021-08-30 0 5.060 5.040 5.070 4.880 5.130 905,000 4,477,770 4.9478 5.060 5.040 5.070 4.880 5.130 905,000 4.9478 3.27%
2021-08-27 0 4.900 4.880 4.900 4.830 4.900 892,000 4,356,090 4.8835 4.900 4.880 4.900 4.830 4.900 892,000 4.8835 0.82%
2021-08-26 0 4.860 4.860 4.880 4.850 4.890 933,000 4,549,940 4.8767 4.860 4.860 4.880 4.850 4.890 933,000 4.8767 -0.61%
2021-08-25 0 4.890 4.870 4.890 4.850 4.890 945,000 4,607,410 4.8756 4.890 4.870 4.890 4.850 4.890 945,000 4.8756 0.00%
2021-08-24 0 4.890 4.860 4.890 4.840 4.890 924,000 4,498,360 4.8684 4.890 4.860 4.890 4.840 4.890 924,000 4.8684 0.00%
2021-08-23 0 4.890 4.870 4.890 4.840 4.890 873,000 4,254,700 4.8737 4.890 4.870 4.890 4.840 4.890 873,000 4.8737 0.00%
2021-08-20 0 4.890 4.870 4.890 4.840 4.890 892,000 4,342,470 4.8682 4.890 4.870 4.890 4.840 4.890 892,000 4.8682 0.00%
2021-08-19 0 4.890 4.880 4.890 4.860 4.890 1,022,000 4,985,070 4.8778 4.890 4.880 4.890 4.860 4.890 1,022,000 4.8778 0.20%
2021-08-18 0 4.880 4.840 4.880 4.840 4.880 938,000 4,556,410 4.8576 4.880 4.840 4.880 4.840 4.880 938,000 4.8576 0.21%
2021-08-17 0 4.870 4.850 4.870 4.850 4.880 890,000 4,326,260 4.8610 4.870 4.850 4.870 4.850 4.880 890,000 4.8610 0.00%
2021-08-16 0 4.870 4.850 4.870 4.830 4.880 903,000 4,393,040 4.8649 4.870 4.850 4.870 4.830 4.880 903,000 4.8649 0.00%
2021-08-13 0 4.870 4.850 4.870 4.850 4.880 898,000 4,367,680 4.8638 4.870 4.850 4.870 4.850 4.880 898,000 4.8638 -0.20%
2021-08-12 0 4.880 4.860 4.880 4.850 4.880 923,000 4,490,230 4.8648 4.880 4.860 4.880 4.850 4.880 923,000 4.8648 0.00%
2021-08-11 0 4.880 4.860 4.880 4.860 4.880 892,000 4,344,050 4.8700 4.880 4.860 4.880 4.860 4.880 892,000 4.8700 0.00%
2021-08-10 0 4.880 4.880 4.890 4.840 4.880 938,000 4,568,310 4.8703 4.880 4.880 4.890 4.840 4.880 938,000 4.8703 0.00%
2021-08-09 0 4.880 4.850 4.880 4.850 4.890 833,000 4,063,340 4.8780 4.880 4.850 4.880 4.850 4.890 833,000 4.8780 0.00%
2021-08-06 0 4.880 4.880 4.890 4.870 4.890 740,000 3,610,290 4.8788 4.880 4.880 4.890 4.870 4.890 740,000 4.8788 0.21%
2021-08-05 0 4.870 4.870 4.890 4.870 4.890 716,000 3,493,790 4.8796 4.870 4.870 4.890 4.870 4.890 716,000 4.8796 -0.41%
2021-08-04 0 4.890 4.880 4.890 4.870 4.890 757,000 3,693,700 4.8794 4.890 4.880 4.890 4.870 4.890 757,000 4.8794 0.20%
2021-08-03 0 4.880 4.880 4.890 4.860 4.890 601,000 2,927,550 4.8711 4.880 4.880 4.890 4.860 4.890 601,000 4.8711 0.00%
2021-08-02 0 4.880 4.880 4.890 4.880 4.890 1,036,000 5,055,920 4.8802 4.880 4.880 4.890 4.880 4.890 1,036,000 4.8802 0.00%
2021-07-30 0 4.880 4.880 4.890 4.870 4.890 1,053,000 5,138,820 4.8802 4.880 4.880 4.890 4.870 4.890 1,053,000 4.8802 -0.20%
2021-07-29 0 4.890 4.880 4.890 4.880 4.890 878,000 4,284,670 4.8800 4.890 4.880 4.890 4.880 4.890 878,000 4.8800 0.00%
2021-07-28 0 4.890 4.880 4.890 4.870 4.890 1,382,000 6,746,700 4.8818 4.890 4.880 4.890 4.870 4.890 1,382,000 4.8818 0.20%
2021-07-27 0 4.880 4.880 4.890 4.840 4.900 2,562,000 12,689,060 4.9528 4.880 4.880 4.890 4.840 4.900 2,562,000 4.9528 0.00%
2021-07-26 0 4.880 4.850 4.880 4.850 4.900 858,000 4,174,710 4.8656 4.880 4.850 4.880 4.850 4.900 858,000 4.8656 -0.41%
2021-07-23 0 4.900 4.880 4.900 4.850 4.900 693,000 3,386,880 4.8873 4.900 4.880 4.900 4.850 4.900 693,000 4.8873 0.00%
2021-07-22 0 4.900 4.870 4.900 4.860 4.900 824,000 4,020,410 4.8791 4.900 4.870 4.900 4.860 4.900 824,000 4.8791 0.00%
2021-07-21 0 4.900 4.880 4.900 4.870 4.900 872,000 4,260,130 4.8855 4.900 4.880 4.900 4.870 4.900 872,000 4.8855 0.41%
2021-07-20 0 4.880 4.880 4.890 4.820 4.900 2,094,000 10,159,210 4.8516 4.880 4.880 4.890 4.820 4.900 2,094,000 4.8516 0.00%
2021-07-19 0 4.880 4.880 4.890 4.870 4.910 1,156,990 5,646,611 4.8804 4.880 4.880 4.890 4.870 4.910 1,156,990 4.8804 -0.41%
2021-07-16 0 4.900 4.880 4.900 4.780 4.910 20,220,000 98,191,390 4.8562 4.900 4.880 4.900 4.780 4.910 20,220,000 4.8562

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top