China General Education Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02175  2021-07-16    
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 3.220 3.170 3.300 3.220 3.220 1,000 3,220 3.2200 3.220 3.170 3.300 3.220 3.220 1,000 3.2200 0.00%
2025-12-30 0 3.220 3.160 3.280 3.160 3.300 165,000 527,480 3.1968 3.220 3.160 3.280 3.160 3.300 165,000 3.1968 1.90%
2025-12-29 0 3.160 3.130 3.230 3.120 3.190 160,000 504,310 3.1519 3.160 3.130 3.230 3.120 3.190 160,000 3.1519 -0.32%
2025-12-24 0 3.170 3.140 3.430 - - 0 0 - 3.170 3.140 3.430 - - 0 - 0.00%
2025-12-23 0 3.170 3.140 3.200 3.150 3.190 159,000 503,670 3.1677 3.170 3.140 3.200 3.150 3.190 159,000 3.1677 -1.55%
2025-12-22 0 3.220 3.150 3.280 3.160 3.300 159,000 509,260 3.2029 3.220 3.150 3.280 3.160 3.300 159,000 3.2029 0.31%
2025-12-19 0 3.210 3.160 3.280 3.170 3.360 163,000 521,180 3.1974 3.210 3.160 3.280 3.170 3.360 163,000 3.1974 0.00%
2025-12-18 0 3.210 3.200 3.330 3.150 3.340 262,000 851,720 3.2508 3.210 3.200 3.330 3.150 3.340 262,000 3.2508 0.00%
2025-12-17 0 3.210 3.150 3.310 3.140 3.420 167,000 550,450 3.2961 3.210 3.150 3.310 3.140 3.420 167,000 3.2961 0.31%
2025-12-16 0 3.200 3.200 3.280 3.070 3.480 790,000 2,488,310 3.1498 3.200 3.200 3.280 3.070 3.480 790,000 3.1498 -1.54%
2025-12-15 0 3.250 3.180 3.320 3.150 3.330 34,000 109,510 3.2209 3.250 3.180 3.320 3.150 3.330 34,000 3.2209 -4.13%
2025-12-12 0 3.390 3.310 3.420 3.290 3.500 808,000 2,778,570 3.4388 3.390 3.310 3.420 3.290 3.500 808,000 3.4388 -0.29%
2025-12-11 0 3.400 3.320 3.410 3.110 3.430 954,000 3,154,010 3.3061 3.400 3.320 3.410 3.110 3.430 954,000 3.3061 6.92%
2025-12-10 0 3.180 3.100 3.180 3.020 3.300 1,008,000 3,151,380 3.1264 3.180 3.100 3.180 3.020 3.300 1,008,000 3.1264 1.60%
2025-12-09 0 3.130 3.050 3.130 3.050 3.180 763,000 2,364,790 3.0993 3.130 3.050 3.130 3.050 3.180 763,000 3.0993 -0.95%
2025-12-08 0 3.160 3.100 3.160 3.100 3.420 811,000 2,568,480 3.1671 3.160 3.100 3.160 3.100 3.420 811,000 3.1671 0.00%
2025-12-05 0 3.160 3.090 3.110 3.010 3.460 936,000 2,931,100 3.1315 3.160 3.090 3.110 3.010 3.460 936,000 3.1315 -2.77%
2025-12-04 0 3.250 3.180 3.260 3.180 3.330 836,000 2,703,660 3.2340 3.250 3.180 3.260 3.180 3.330 836,000 3.2340 2.20%
2025-12-03 0 3.180 3.170 3.230 3.180 3.360 667,000 2,186,380 3.2779 3.180 3.170 3.230 3.180 3.360 667,000 3.2779 -4.79%
2025-12-02 0 3.340 3.210 3.280 3.210 3.340 739,000 2,433,930 3.2935 3.340 3.210 3.280 3.210 3.340 739,000 3.2935 1.52%
2025-12-01 0 3.290 3.240 3.290 3.230 3.460 804,000 2,655,590 3.3030 3.290 3.240 3.290 3.230 3.460 804,000 3.3030 -1.50%
2025-11-28 0 3.340 3.250 3.340 3.170 3.800 778,000 2,579,220 3.3152 3.340 3.250 3.340 3.170 3.800 778,000 3.3152 4.37%
2025-11-27 0 3.200 3.120 3.210 3.170 3.410 771,000 2,506,460 3.2509 3.200 3.120 3.210 3.170 3.410 771,000 3.2509 -3.03%
2025-11-26 0 3.300 3.220 3.300 3.230 3.500 798,000 2,661,380 3.3351 3.300 3.220 3.300 3.230 3.500 798,000 3.3351 -2.94%
2025-11-25 0 3.400 3.240 3.400 3.290 3.520 646,000 2,206,400 3.4155 3.400 3.240 3.400 3.290 3.520 646,000 3.4155 -3.13%
2025-11-24 0 3.510 3.400 3.510 3.190 3.520 757,000 2,535,910 3.3499 3.510 3.400 3.510 3.190 3.520 757,000 3.3499 1.45%
2025-11-21 0 3.460 3.280 3.460 2.840 3.590 672,000 2,122,860 3.1590 3.460 3.280 3.460 2.840 3.590 672,000 3.1590 6.79%
2025-11-20 0 3.240 3.110 3.240 2.930 3.360 802,000 2,531,520 3.1565 3.240 3.110 3.240 2.930 3.360 802,000 3.1565 -0.31%
2025-11-19 0 3.250 3.150 3.250 3.040 3.400 717,000 2,307,150 3.2178 3.250 3.150 3.250 3.040 3.400 717,000 3.2178 -1.52%
2025-11-18 0 3.300 3.210 3.310 3.190 3.470 713,000 2,323,360 3.2586 3.300 3.210 3.310 3.190 3.470 713,000 3.2586 -2.65%
2025-11-17 0 3.390 3.270 3.400 3.160 3.640 923,000 3,017,830 3.2696 3.390 3.270 3.400 3.160 3.640 923,000 3.2696 3.04%
2025-11-14 0 3.290 3.210 3.290 3.180 3.390 912,000 3,008,850 3.2992 3.290 3.210 3.290 3.180 3.390 912,000 3.2992 -2.08%
2025-11-13 0 3.360 3.220 3.370 3.150 3.530 912,000 3,022,550 3.3142 3.360 3.220 3.370 3.150 3.530 912,000 3.3142 -2.04%
2025-11-12 0 3.430 3.330 3.350 3.320 3.530 907,000 3,108,690 3.4274 3.430 3.330 3.350 3.320 3.530 907,000 3.4274 -2.00%
2025-11-11 0 3.500 3.470 3.540 3.350 3.550 839,000 2,924,060 3.4852 3.500 3.470 3.540 3.350 3.550 839,000 3.4852 -1.41%
2025-11-10 0 3.550 3.460 3.550 3.420 3.620 947,000 3,313,710 3.4992 3.550 3.460 3.550 3.420 3.620 947,000 3.4992 2.31%
2025-11-07 0 3.470 3.420 3.470 3.100 3.790 548,000 1,868,460 3.4096 3.470 3.420 3.470 3.100 3.790 548,000 3.4096 -7.47%
2025-11-06 0 3.750 3.600 3.750 3.450 3.750 471,000 1,682,760 3.5727 3.750 3.600 3.750 3.450 3.750 471,000 3.5727 8.70%
2025-11-05 0 3.450 3.350 3.450 3.250 3.490 310,000 1,068,190 3.4458 3.450 3.350 3.450 3.250 3.490 310,000 3.4458 0.58%
2025-11-04 0 3.430 3.370 3.420 3.290 3.640 471,000 1,611,740 3.4220 3.430 3.370 3.420 3.290 3.640 471,000 3.4220 4.26%
2025-11-03 0 3.290 3.160 3.300 3.010 3.300 312,000 1,007,330 3.2286 3.290 3.160 3.300 3.010 3.300 312,000 3.2286 3.79%
2025-10-31 0 3.170 3.110 3.170 2.990 3.200 477,000 1,486,350 3.1160 3.170 3.110 3.170 2.990 3.200 477,000 3.1160 5.32%
2025-10-30 0 3.010 2.900 3.010 2.840 3.080 237,000 712,070 3.0045 3.010 2.900 3.010 2.840 3.080 237,000 3.0045 -2.27%
2025-10-28 0 3.080 2.890 3.080 2.770 3.110 350,000 1,042,980 2.9799 3.080 2.890 3.080 2.770 3.110 350,000 2.9799 4.41%
2025-10-27 0 2.950 2.880 2.960 2.750 2.990 251,000 722,140 2.8771 2.950 2.880 2.960 2.750 2.990 251,000 2.8771 1.37%
2025-10-24 0 2.910 2.780 2.910 2.760 3.020 230,000 671,320 2.9188 2.910 2.780 2.910 2.760 3.020 230,000 2.9188 -2.68%
2025-10-23 0 2.990 2.880 2.990 2.530 2.990 619,000 1,708,950 2.7608 2.990 2.880 2.990 2.530 2.990 619,000 2.7608 18.18%
2025-10-22 0 2.530 2.270 2.530 2.260 2.640 274,000 676,390 2.4686 2.530 2.270 2.530 2.260 2.640 274,000 2.4686 2.02%
2025-10-21 0 2.480 2.460 2.490 2.450 2.530 260,000 643,390 2.4746 2.480 2.460 2.490 2.450 2.530 260,000 2.4746 -2.75%
2025-10-20 0 2.550 2.480 2.550 2.490 2.680 295,000 752,570 2.5511 2.550 2.480 2.550 2.490 2.680 295,000 2.5511 3.24%
2025-10-17 0 2.470 2.330 2.470 2.340 2.730 330,000 821,910 2.4906 2.470 2.330 2.470 2.340 2.730 330,000 2.4906 -0.80%
2025-10-16 0 2.490 2.470 2.490 2.330 2.920 340,000 871,580 2.5635 2.490 2.470 2.490 2.330 2.920 340,000 2.5635 0.40%
2025-10-15 0 2.480 2.410 2.480 2.570 3.000 277,000 776,760 2.8042 2.480 2.410 2.480 2.570 3.000 277,000 2.8042 -10.79%
2025-10-14 0 2.780 2.710 2.790 2.460 2.780 473,000 1,214,110 2.5668 2.780 2.710 2.790 2.460 2.780 473,000 2.5668 14.40%
2025-10-13 0 2.430 2.260 2.430 2.200 2.500 347,000 804,480 2.3184 2.430 2.260 2.430 2.200 2.500 347,000 2.3184 6.58%
2025-10-10 0 2.280 2.210 2.300 1.850 2.320 591,000 1,249,230 2.1138 2.280 2.210 2.300 1.850 2.320 591,000 2.1138 23.24%
2025-10-09 0 1.850 1.820 1.860 1.760 1.900 294,000 545,380 1.8550 1.850 1.820 1.860 1.760 1.900 294,000 1.8550 -1.60%
2025-10-08 0 1.880 1.850 1.880 1.760 2.000 377,000 689,990 1.8302 1.880 1.850 1.880 1.760 2.000 377,000 1.8302 8.67%
2025-10-06 0 1.730 1.710 1.740 1.680 1.900 505,000 900,800 1.7838 1.730 1.710 1.740 1.680 1.900 505,000 1.7838 -4.42%
2025-10-03 0 1.810 1.810 1.890 1.810 2.050 323,000 619,860 1.9191 1.810 1.810 1.890 1.810 2.050 323,000 1.9191 -7.65%
2025-10-02 0 1.960 1.840 1.960 1.780 1.980 446,000 831,630 1.8646 1.960 1.840 1.960 1.780 1.980 446,000 1.8646 1.03%
2025-09-30 0 1.940 1.890 1.940 1.900 2.170 479,000 937,770 1.9578 1.940 1.890 1.940 1.900 2.170 479,000 1.9578 -3.96%
2025-09-29 0 2.020 1.970 2.040 1.940 2.060 284,000 563,290 1.9834 2.020 1.970 2.040 1.940 2.060 284,000 1.9834 3.06%
2025-09-26 0 1.960 1.960 2.020 1.960 2.040 290,000 582,090 2.0072 1.960 1.960 2.020 1.960 2.040 290,000 2.0072 -4.85%
2025-09-25 0 2.060 2.000 2.060 2.000 2.230 445,000 915,090 2.0564 2.060 2.000 2.060 2.000 2.230 445,000 2.0564 -2.37%
2025-09-24 0 2.110 2.080 2.120 2.090 2.270 256,000 546,700 2.1355 2.110 2.080 2.120 2.090 2.270 256,000 2.1355 -1.40%
2025-09-23 0 2.140 2.090 2.140 2.070 2.200 254,000 540,790 2.1291 2.140 2.090 2.140 2.070 2.200 254,000 2.1291 1.90%
2025-09-22 0 2.100 2.090 2.110 2.090 2.200 323,000 685,220 2.1214 2.100 2.090 2.110 2.090 2.200 323,000 2.1214 -3.23%
2025-09-19 0 2.170 2.110 2.170 2.130 2.340 238,000 527,700 2.2172 2.170 2.110 2.170 2.130 2.340 238,000 2.2172 -3.12%
2025-09-18 0 2.240 2.170 2.250 2.170 2.340 303,000 684,410 2.2588 2.240 2.170 2.250 2.170 2.340 303,000 2.2588 -0.44%
2025-09-17 0 2.250 2.150 2.250 2.080 2.260 244,000 530,950 2.1760 2.250 2.150 2.250 2.080 2.260 244,000 2.1760 3.21%
2025-09-16 0 2.180 2.090 2.190 2.140 2.360 273,000 613,120 2.2459 2.180 2.090 2.190 2.140 2.360 273,000 2.2459 -0.46%
2025-09-15 0 2.190 2.090 2.210 1.950 2.430 552,000 1,168,150 2.1162 2.190 2.090 2.210 1.950 2.430 552,000 2.1162 10.05%
2025-09-12 0 1.990 1.980 2.000 1.880 1.990 300,000 588,510 1.9617 1.990 1.980 2.000 1.880 1.990 300,000 1.9617 1.02%
2025-09-11 0 1.970 1.940 1.950 1.930 2.020 272,000 536,820 1.9736 1.970 1.940 1.950 1.930 2.020 272,000 1.9736 -1.50%
2025-09-10 0 2.000 1.960 1.990 1.990 2.080 271,000 552,200 2.0376 2.000 1.960 1.990 1.990 2.080 271,000 2.0376 -0.50%
2025-09-09 0 2.010 2.010 2.020 1.970 2.080 288,000 582,760 2.0235 2.010 2.010 2.020 1.970 2.080 288,000 2.0235 -3.37%
2025-09-08 0 2.080 1.960 2.080 1.970 2.270 375,000 775,540 2.0681 2.080 1.960 2.080 1.970 2.270 375,000 2.0681 1.96%
2025-09-05 0 2.040 1.960 2.030 2.020 2.090 253,000 519,940 2.0551 2.040 1.960 2.030 2.020 2.090 253,000 2.0551 -2.39%
2025-09-04 0 2.090 1.990 2.100 2.000 2.090 285,000 583,670 2.0480 2.090 1.990 2.100 2.000 2.090 285,000 2.0480 0.97%
2025-09-03 0 2.070 1.960 2.060 2.010 2.090 255,000 524,300 2.0561 2.070 1.960 2.060 2.010 2.090 255,000 2.0561 -0.96%
2025-09-02 0 2.090 1.960 2.080 2.000 2.100 264,000 539,640 2.0441 2.090 1.960 2.080 2.000 2.100 264,000 2.0441 0.00%
2025-09-01 0 2.090 1.960 2.090 1.880 2.170 317,000 656,030 2.0695 2.090 1.960 2.090 1.880 2.170 317,000 2.0695 -1.88%
2025-08-29 0 2.130 2.050 2.140 2.100 2.270 276,000 595,640 2.1581 2.130 2.050 2.140 2.100 2.270 276,000 2.1581 -3.18%
2025-08-28 0 2.200 2.080 2.200 2.080 2.290 279,000 610,800 2.1892 2.200 2.080 2.200 2.080 2.290 279,000 2.1892 1.38%
2025-08-27 0 2.170 2.050 2.170 2.050 2.290 279,000 601,270 2.1551 2.170 2.050 2.170 2.050 2.290 279,000 2.1551 5.85%
2025-08-26 0 2.050 2.050 2.200 2.050 2.490 386,000 843,110 2.1842 2.050 2.050 2.200 2.050 2.490 386,000 2.1842 -10.48%
2025-08-25 0 2.290 2.070 2.290 2.020 2.640 347,000 762,560 2.1976 2.290 2.070 2.290 2.020 2.640 347,000 2.1976 7.51%
2025-08-22 0 2.130 1.830 2.140 2.070 2.180 4,000 8,560 2.1400 2.130 1.830 2.140 2.070 2.180 4,000 2.1400 -0.93%
2025-08-21 0 2.150 1.900 2.160 2.040 2.180 23,000 48,750 2.1196 2.150 1.900 2.160 2.040 2.180 23,000 2.1196 1.42%
2025-08-20 0 2.120 1.850 2.130 2.040 2.180 3,000 6,340 2.1133 2.120 1.850 2.130 2.040 2.180 3,000 2.1133 0.00%
2025-08-19 0 2.120 1.830 2.130 1.990 2.170 37,000 76,150 2.0581 2.120 1.830 2.130 1.990 2.170 37,000 2.0581 2.42%
2025-08-18 0 2.070 1.800 2.070 1.820 2.240 11,000 22,380 2.0345 2.070 1.800 2.070 1.820 2.240 11,000 2.0345 0.00%
2025-08-15 0 2.070 1.900 2.060 1.940 2.140 9,000 18,480 2.0533 2.070 1.900 2.060 1.940 2.140 9,000 2.0533 1.97%
2025-08-14 0 2.030 1.880 2.030 1.760 2.080 70,000 136,900 1.9557 2.030 1.880 2.030 1.760 2.080 70,000 1.9557 6.28%
2025-08-13 0 1.910 1.760 1.910 1.870 2.150 36,000 70,360 1.9544 1.910 1.760 1.910 1.870 2.150 36,000 1.9544 9.14%
2025-08-12 0 1.750 1.750 1.800 1.610 2.300 172,000 326,960 1.9009 1.750 1.750 1.800 1.610 2.300 172,000 1.9009 -21.52%
2025-08-11 0 2.230 2.000 2.230 1.990 2.270 83,000 172,240 2.0752 2.230 2.000 2.230 1.990 2.270 83,000 2.0752 12.06%
2025-08-08 0 1.990 1.990 2.160 1.940 2.100 59,000 116,450 1.9737 1.990 1.990 2.160 1.940 2.100 59,000 1.9737 -8.29%
2025-08-07 0 2.170 2.000 2.170 - - 0 0 - 2.170 2.000 2.170 - - 0 - 0.00%
2025-08-06 0 2.170 2.050 2.170 2.040 2.280 49,000 106,210 2.1676 2.170 2.050 2.170 2.040 2.280 49,000 2.1676 11.28%
2025-08-05 0 1.950 1.950 2.040 1.900 2.000 23,000 44,980 1.9557 1.950 1.950 2.040 1.900 2.000 23,000 1.9557 -6.25%
2025-08-04 0 2.080 2.030 2.070 2.030 2.110 14,000 29,070 2.0764 2.080 2.030 2.070 2.030 2.110 14,000 2.0764 -1.42%
2025-08-01 0 2.110 2.050 2.100 2.000 2.290 67,000 141,800 2.1164 2.110 2.050 2.100 2.000 2.290 67,000 2.1164 -3.21%
2025-07-31 0 2.180 2.130 2.220 2.120 2.440 121,000 278,720 2.3035 2.180 2.130 2.220 2.120 2.440 121,000 2.3035 -6.03%
2025-07-30 0 2.320 2.210 2.330 2.200 2.470 273,000 628,090 2.3007 2.320 2.210 2.330 2.200 2.470 273,000 2.3007 3.11%
2025-07-29 0 2.250 2.100 2.240 2.140 2.320 242,000 540,730 2.2344 2.250 2.100 2.240 2.140 2.320 242,000 2.2344 -1.32%
2025-07-28 0 2.280 2.280 2.330 2.210 2.430 268,000 633,470 2.3637 2.280 2.280 2.330 2.210 2.430 268,000 2.3637 -2.98%
2025-07-25 0 2.350 2.310 2.370 2.320 2.500 426,000 1,032,090 2.4227 2.350 2.310 2.370 2.320 2.500 426,000 2.4227 -1.26%
2025-07-24 0 2.380 2.310 2.390 2.330 2.650 448,000 1,092,940 2.4396 2.380 2.310 2.390 2.330 2.650 448,000 2.4396 -4.42%
2025-07-23 0 2.490 2.410 2.490 2.390 2.560 310,000 787,160 2.5392 2.490 2.410 2.490 2.390 2.560 310,000 2.5392 0.00%
2025-07-22 0 2.490 2.420 2.500 2.380 2.560 268,000 665,820 2.4844 2.490 2.420 2.500 2.380 2.560 268,000 2.4844 3.32%
2025-07-21 0 2.410 2.350 2.420 2.380 2.480 212,000 518,010 2.4434 2.410 2.350 2.420 2.380 2.480 212,000 2.4434 -0.82%
2025-07-18 0 2.430 2.420 2.460 2.420 2.500 78,000 190,880 2.4472 2.430 2.420 2.460 2.420 2.500 78,000 2.4472 -2.41%
2025-07-17 0 2.490 2.400 2.520 2.460 2.540 62,000 156,170 2.5189 2.490 2.400 2.520 2.460 2.540 62,000 2.5189 -1.97%
2025-07-16 0 2.540 2.430 2.540 2.430 2.550 142,000 358,510 2.5247 2.540 2.430 2.540 2.430 2.550 142,000 2.5247 -0.78%
2025-07-15 0 2.560 2.400 2.550 2.410 2.570 63,000 160,960 2.5549 2.560 2.400 2.550 2.410 2.570 63,000 2.5549 0.39%
2025-07-14 0 2.550 2.400 2.550 2.420 2.590 64,000 162,520 2.5394 2.550 2.400 2.550 2.420 2.590 64,000 2.5394 2.82%
2025-07-11 0 2.480 2.330 2.490 2.310 2.490 74,000 177,410 2.3974 2.480 2.330 2.490 2.310 2.490 74,000 2.3974 2.48%
2025-07-10 0 2.420 2.350 2.390 2.320 2.590 78,000 188,580 2.4177 2.420 2.350 2.390 2.320 2.590 78,000 2.4177 -1.63%
2025-07-09 0 2.460 2.350 2.470 2.370 2.490 71,000 173,270 2.4404 2.460 2.350 2.470 2.370 2.490 71,000 2.4404 -2.38%
2025-07-08 0 2.520 2.400 2.520 2.470 2.540 293,000 740,140 2.5261 2.520 2.400 2.520 2.470 2.540 293,000 2.5261 -0.40%
2025-07-07 0 2.530 2.310 2.520 2.070 2.550 297,000 755,030 2.5422 2.530 2.310 2.520 2.070 2.550 297,000 2.5422 1.20%
2025-07-04 0 2.500 2.410 2.500 2.490 2.580 72,000 183,120 2.5433 2.500 2.410 2.500 2.490 2.580 72,000 2.5433 -1.19%
2025-07-03 0 2.530 2.490 2.540 2.510 2.700 75,000 192,360 2.5648 2.530 2.490 2.540 2.510 2.700 75,000 2.5648 -1.17%
2025-07-02 0 2.560 2.500 2.570 2.490 2.690 85,000 217,380 2.5574 2.560 2.500 2.570 2.490 2.690 85,000 2.5574 -0.78%
2025-06-30 0 2.580 2.520 2.590 2.550 2.740 72,000 186,180 2.5858 2.580 2.520 2.590 2.550 2.740 72,000 2.5858 -0.39%
2025-06-27 0 2.590 2.520 2.590 2.570 2.620 172,000 443,370 2.5777 2.590 2.520 2.590 2.570 2.620 172,000 2.5777 0.39%
2025-06-26 0 2.580 2.520 2.590 2.520 2.730 79,000 204,130 2.5839 2.580 2.520 2.590 2.520 2.730 79,000 2.5839 1.57%
2025-06-25 0 2.540 2.480 2.550 2.510 2.590 65,000 165,850 2.5515 2.540 2.480 2.550 2.510 2.590 65,000 2.5515 -1.17%
2025-06-24 0 2.570 2.510 2.590 2.500 2.750 83,000 214,600 2.5855 2.570 2.510 2.590 2.500 2.750 83,000 2.5855 -2.28%
2025-06-23 0 2.630 2.510 2.630 2.460 2.660 72,000 183,620 2.5503 2.630 2.510 2.630 2.460 2.660 72,000 2.5503 1.94%
2025-06-20 0 2.580 2.490 2.590 2.530 2.660 260,000 665,090 2.5580 2.580 2.490 2.590 2.530 2.660 260,000 2.5580 -1.15%
2025-06-19 0 2.610 2.560 2.610 2.570 2.840 65,000 171,950 2.6454 2.610 2.560 2.610 2.570 2.840 65,000 2.6454 -5.09%
2025-06-18 0 2.750 2.540 2.760 2.500 2.770 95,000 242,570 2.5534 2.750 2.540 2.760 2.500 2.770 95,000 2.5534 4.56%
2025-06-17 0 2.630 2.510 2.640 2.600 2.730 115,000 305,520 2.6567 2.630 2.510 2.640 2.600 2.730 115,000 2.6567 -2.23%
2025-06-16 0 2.690 2.660 2.700 2.650 2.810 148,000 396,930 2.6820 2.690 2.660 2.700 2.650 2.810 148,000 2.6820 -2.18%
2025-06-13 0 2.750 2.650 2.750 2.660 2.810 58,000 160,030 2.7591 2.750 2.650 2.750 2.660 2.810 58,000 2.7591 -1.79%
2025-06-12 0 2.800 2.590 2.810 2.700 3.000 327,000 919,180 2.8109 2.800 2.590 2.810 2.700 3.000 327,000 2.8109 3.70%
2025-06-11 0 2.700 2.700 2.740 2.600 2.770 70,000 190,510 2.7216 2.700 2.700 2.740 2.600 2.770 70,000 2.7216 -0.37%
2025-06-10 0 2.710 2.600 2.710 2.520 2.740 68,000 183,880 2.7041 2.710 2.600 2.710 2.520 2.740 68,000 2.7041 0.00%
2025-06-09 0 2.710 2.680 2.720 2.680 2.740 61,000 165,590 2.7146 2.710 2.680 2.720 2.680 2.740 61,000 2.7146 -0.73%
2025-06-06 0 2.730 2.600 2.730 2.500 2.730 69,000 184,720 2.6771 2.730 2.600 2.730 2.500 2.730 69,000 2.6771 1.49%
2025-06-05 0 2.690 2.610 2.700 2.610 2.750 70,000 189,130 2.7019 2.690 2.610 2.700 2.610 2.750 70,000 2.7019 -2.54%
2025-06-04 0 2.760 2.590 2.750 2.590 2.760 62,000 163,340 2.6345 2.760 2.590 2.750 2.590 2.760 62,000 2.6345 1.10%
2025-06-03 0 2.730 2.520 2.700 2.520 2.750 59,000 155,510 2.6358 2.730 2.520 2.700 2.520 2.750 59,000 2.6358 4.60%
2025-06-02 0 2.610 2.570 2.650 2.610 2.790 61,000 163,860 2.6862 2.610 2.570 2.650 2.610 2.790 61,000 2.6862 -5.09%
2025-05-30 0 2.750 2.610 2.750 2.570 2.780 70,000 184,110 2.6301 2.750 2.610 2.750 2.570 2.780 70,000 2.6301 2.23%
2025-05-29 0 2.690 2.570 2.700 2.500 2.720 69,000 180,390 2.6143 2.690 2.570 2.700 2.500 2.720 69,000 2.6143 4.26%
2025-05-28 0 2.580 1.030 2.580 2.580 2.580 19,000 49,020 2.5800 2.580 1.030 2.580 2.580 2.580 19,000 2.5800 0.00%
2025-05-27 0 2.580 2.510 2.780 2.500 2.600 19,000 48,060 2.5295 2.580 2.510 2.780 2.500 2.600 19,000 2.5295 -0.77%
2025-05-26 0 2.600 2.400 2.700 - - 0 0 - 2.600 2.400 2.700 - - 0 - 0.00%
2025-05-23 0 2.600 2.400 2.600 2.500 2.690 38,000 95,390 2.5103 2.600 2.400 2.600 2.500 2.690 38,000 2.5103 2.36%
2025-05-22 0 2.540 2.540 2.800 2.510 2.600 7,000 18,100 2.5857 2.540 2.540 2.800 2.510 2.600 7,000 2.5857 -2.31%
2025-05-21 0 2.600 2.570 2.600 2.510 2.670 7,000 18,180 2.5971 2.600 2.570 2.600 2.510 2.670 7,000 2.5971 0.78%
2025-05-20 0 2.580 2.550 2.600 2.550 2.580 49,000 125,960 2.5706 2.580 2.550 2.600 2.550 2.580 49,000 2.5706 0.39%
2025-05-19 0 2.570 2.570 2.660 2.570 2.590 11,000 28,470 2.5882 2.570 2.570 2.660 2.570 2.590 11,000 2.5882 -0.77%
2025-05-16 0 2.590 2.580 2.600 2.550 2.590 61,000 157,680 2.5849 2.590 2.580 2.600 2.550 2.590 61,000 2.5849 -1.89%
2025-05-15 0 2.640 2.600 2.650 2.600 2.690 65,000 173,430 2.6682 2.640 2.600 2.650 2.600 2.690 65,000 2.6682 -0.38%
2025-05-14 0 2.650 2.600 2.700 2.610 2.680 76,000 202,220 2.6608 2.650 2.600 2.700 2.610 2.680 76,000 2.6608 -3.64%
2025-05-13 0 2.750 2.700 2.770 2.600 2.790 70,000 192,400 2.7486 2.750 2.700 2.770 2.600 2.790 70,000 2.7486 0.73%
2025-05-12 0 2.730 2.550 2.770 2.560 2.780 85,000 234,010 2.7531 2.730 2.550 2.770 2.560 2.780 85,000 2.7531 1.87%
2025-05-09 0 2.680 2.570 2.690 2.560 2.750 81,000 215,400 2.6593 2.680 2.570 2.690 2.560 2.750 81,000 2.6593 -3.25%
2025-05-08 0 2.770 2.570 2.770 2.570 2.770 15,000 41,080 2.7387 2.770 2.570 2.770 2.570 2.770 15,000 2.7387 4.92%
2025-05-07 0 2.640 2.610 2.770 2.610 2.610 22,000 57,590 2.6177 2.640 2.610 2.770 2.610 2.610 22,000 2.6177 -5.38%
2025-05-06 0 2.790 2.600 2.800 2.630 2.980 4,000 11,210 2.8025 2.790 2.600 2.800 2.630 2.980 4,000 2.8025 7.31%
2025-05-02 0 2.600 2.600 2.690 - - 0 0 - 2.600 2.600 2.690 - - 0 - 0.00%
2025-04-30 0 2.600 2.540 2.730 2.520 2.800 19,000 52,920 2.7853 2.600 2.540 2.730 2.520 2.800 19,000 2.7853 -12.16%
2025-04-29 0 2.960 2.510 2.960 2.500 3.290 34,000 98,850 2.9074 2.960 2.510 2.960 2.500 3.290 34,000 2.9074 1.72%
2025-04-28 0 2.910 - 2.900 2.980 2.980 1,000 2,980 2.9800 2.910 - 2.900 2.980 2.980 1,000 2.9800 2.11%
2025-04-25 0 2.850 2.530 2.840 2.500 3.000 40,000 106,970 2.6743 2.850 2.530 2.840 2.500 3.000 40,000 2.6743 14.46%
2025-04-24 0 2.490 - 2.500 2.490 2.490 68,000 169,320 2.4900 2.490 - 2.500 2.490 2.490 68,000 2.4900 -3.49%
2025-04-23 0 2.580 2.500 2.590 2.580 2.580 75,000 193,500 2.5800 2.580 2.500 2.590 2.580 2.580 75,000 2.5800 -1.90%
2025-04-22 0 2.630 2.590 2.630 2.570 2.680 75,000 196,870 2.6249 2.630 2.590 2.630 2.570 2.680 75,000 2.6249 -7.07%
2025-04-17 0 2.830 2.570 2.840 2.540 2.990 77,000 207,400 2.6935 2.830 2.570 2.840 2.540 2.990 77,000 2.6935 9.27%
2025-04-16 0 2.590 - 2.600 2.590 2.690 74,000 195,490 2.6418 2.590 - 2.600 2.590 2.690 74,000 2.6418 -2.63%
2025-04-15 0 2.660 - 2.670 2.660 2.700 74,000 198,910 2.6880 2.660 - 2.670 2.660 2.700 74,000 2.6880 -1.85%
2025-04-14 0 2.710 - 2.720 2.710 2.750 75,000 204,940 2.7325 2.710 - 2.720 2.710 2.750 75,000 2.7325 0.74%
2025-04-11 0 2.690 2.690 2.700 2.690 2.690 51,000 137,190 2.6900 2.690 2.690 2.700 2.690 2.690 51,000 2.6900 -5.94%
2025-04-10 0 2.860 2.790 2.870 2.750 2.940 57,000 163,300 2.8649 2.860 2.790 2.870 2.750 2.940 57,000 2.8649 6.32%
2025-04-09 0 2.690 2.690 2.790 2.310 2.890 75,000 186,980 2.4931 2.690 2.690 2.790 2.310 2.890 75,000 2.4931 9.80%
2025-04-08 0 2.450 2.400 2.450 2.200 2.480 79,000 190,140 2.4068 2.450 2.400 2.450 2.200 2.480 79,000 2.4068 -2.00%
2025-04-07 0 2.500 2.420 2.500 2.390 2.500 74,000 182,930 2.4720 2.500 2.420 2.500 2.390 2.500 74,000 2.4720 -8.09%
2025-04-03 0 2.720 2.720 2.850 2.700 3.000 538,000 1,607,520 2.9880 2.720 2.720 2.850 2.700 3.000 538,000 2.9880 -9.33%
2025-04-02 0 3.000 3.000 3.060 3.000 3.250 653,000 2,023,310 3.0985 3.000 3.000 3.060 3.000 3.250 653,000 3.0985 -11.76%
2025-04-01 0 3.400 3.400 3.890 2.910 4.700 2,805,000 11,600,270 4.1356 3.400 3.400 3.890 2.910 4.700 2,805,000 4.1356 3.03%
2025-03-31 0 3.300 3.310 3.370 2.800 5.180 781,800 3,221,401 4.1205 3.300 3.310 3.370 2.800 5.180 781,800 4.1205 18.28%
2025-03-28 0 2.790 2.760 2.800 2.650 3.720 248,000 797,740 3.2167 2.790 2.760 2.800 2.650 3.720 248,000 3.2167 -1.41%
2025-03-27 0 2.830 2.670 2.830 2.630 3.240 26,000 74,460 2.8638 2.830 2.670 2.830 2.630 3.240 26,000 2.8638 0.00%
2025-03-26 0 2.830 2.620 2.830 2.600 2.840 67,000 179,320 2.6764 2.830 2.620 2.830 2.600 2.840 67,000 2.6764 3.28%
2025-03-25 0 2.740 2.530 2.730 2.720 3.200 57,000 165,460 2.9028 2.740 2.530 2.730 2.720 3.200 57,000 2.9028 -13.02%
2025-03-24 0 3.150 3.090 3.150 3.020 3.670 660,000 2,097,300 3.1777 3.150 3.090 3.150 3.020 3.670 660,000 3.1777 -4.26%
2025-03-21 0 3.290 3.160 3.300 3.220 3.490 19,000 62,170 3.2721 3.290 3.160 3.300 3.220 3.490 19,000 3.2721 -0.60%
2025-03-20 0 3.310 3.200 3.330 3.160 3.590 474,000 1,599,870 3.3753 3.310 3.200 3.330 3.160 3.590 474,000 3.3753 0.30%
2025-03-19 0 3.300 3.150 3.300 3.100 3.300 49,000 159,170 3.2484 3.300 3.150 3.300 3.100 3.300 49,000 3.2484 1.23%
2025-03-18 0 3.260 3.210 3.260 3.200 3.620 39,000 128,010 3.2823 3.260 3.210 3.260 3.200 3.620 39,000 3.2823 -2.98%
2025-03-17 0 3.360 3.280 3.350 3.240 3.380 32,000 105,980 3.3119 3.360 3.280 3.350 3.240 3.380 32,000 3.3119 -2.33%
2025-03-14 0 3.440 3.310 3.390 3.320 3.520 54,000 183,470 3.3976 3.440 3.310 3.390 3.320 3.520 54,000 3.3976 0.88%
2025-03-13 0 3.410 3.000 3.430 3.340 3.690 22,000 76,770 3.4895 3.410 3.000 3.430 3.340 3.690 22,000 3.4895 -1.16%
2025-03-12 0 3.450 3.280 3.470 3.210 3.640 26,000 86,750 3.3365 3.450 3.280 3.470 3.210 3.640 26,000 3.3365 -1.15%
2025-03-11 0 3.490 3.300 3.490 3.320 3.690 37,000 130,670 3.5316 3.490 3.300 3.490 3.320 3.690 37,000 3.5316 -4.12%
2025-03-10 0 3.640 3.260 3.650 3.310 3.990 52,000 185,330 3.5640 3.640 3.260 3.650 3.310 3.990 52,000 3.5640 7.37%
2025-03-07 0 3.390 3.330 3.390 3.330 3.540 74,000 252,170 3.4077 3.390 3.330 3.390 3.330 3.540 74,000 3.4077 -5.04%
2025-03-06 0 3.570 3.350 3.580 3.300 3.670 66,000 230,240 3.4885 3.570 3.350 3.580 3.300 3.670 66,000 3.4885 8.18%
2025-03-05 0 3.300 3.290 3.300 3.270 3.400 69,000 228,650 3.3138 3.300 3.290 3.300 3.270 3.400 69,000 3.3138 0.92%
2025-03-04 0 3.270 3.270 - 3.270 3.570 124,000 415,830 3.3535 3.270 3.270 - 3.270 3.570 124,000 3.3535 -8.40%
2025-03-03 0 3.570 3.380 3.560 3.550 3.700 13,000 47,150 3.6269 3.570 3.380 3.560 3.550 3.700 13,000 3.6269 -2.99%
2025-02-28 0 3.680 3.500 3.540 3.500 3.680 31,000 112,510 3.6294 3.680 3.500 3.540 3.500 3.680 31,000 3.6294 1.94%
2025-02-27 0 3.610 3.550 3.600 3.550 3.890 140,000 516,120 3.6866 3.610 3.550 3.600 3.550 3.890 140,000 3.6866 -1.90%
2025-02-26 0 3.680 3.500 3.680 3.550 3.750 45,000 164,150 3.6478 3.680 3.500 3.680 3.550 3.750 45,000 3.6478 2.22%
2025-02-25 0 3.600 3.410 3.600 3.360 3.670 7,000 24,650 3.5214 3.600 3.410 3.600 3.360 3.670 7,000 3.5214 0.00%
2025-02-24 0 3.600 3.550 3.600 3.530 3.600 10,000 35,650 3.5650 3.600 3.550 3.600 3.530 3.600 10,000 3.5650 -0.83%
2025-02-21 0 3.630 3.400 3.640 3.530 3.640 21,000 76,030 3.6205 3.630 3.400 3.640 3.530 3.640 21,000 3.6205 -0.27%
2025-02-20 0 3.640 3.390 3.640 3.380 3.640 50,000 177,140 3.5428 3.640 3.390 3.640 3.380 3.640 50,000 3.5428 6.12%
2025-02-19 0 3.430 3.350 3.440 2.910 3.470 43,000 147,460 3.4293 3.430 3.350 3.440 2.910 3.470 43,000 3.4293 1.18%
2025-02-18 0 3.390 3.300 3.490 3.210 3.550 63,000 214,460 3.4041 3.390 3.300 3.490 3.210 3.550 63,000 3.4041 0.00%
2025-02-17 0 3.390 3.200 3.390 3.200 3.390 12,000 39,560 3.2967 3.390 3.200 3.390 3.200 3.390 12,000 3.2967 6.27%
2025-02-14 0 3.190 3.090 3.190 2.800 3.470 54,000 180,050 3.3343 3.190 3.090 3.190 2.800 3.470 54,000 3.3343 -2.74%
2025-02-13 0 3.280 3.280 3.430 2.800 3.300 23,000 72,060 3.1330 3.280 3.280 3.430 2.800 3.300 23,000 3.1330 8.25%
2025-02-12 0 3.030 2.750 3.030 2.930 3.030 21,000 62,460 2.9743 3.030 2.750 3.030 2.930 3.030 21,000 2.9743 2.71%
2025-02-11 0 2.950 2.900 2.960 2.750 2.970 7,000 20,310 2.9014 2.950 2.900 2.960 2.750 2.970 7,000 2.9014 1.72%
2025-02-10 0 2.900 2.780 2.910 2.730 2.920 31,000 88,970 2.8700 2.900 2.780 2.910 2.730 2.920 31,000 2.8700 2.11%
2025-02-07 0 2.840 2.690 2.840 2.650 2.840 31,000 84,450 2.7242 2.840 2.690 2.840 2.650 2.840 31,000 2.7242 6.77%
2025-02-06 0 2.660 2.660 2.930 2.570 2.970 58,000 158,720 2.7366 2.660 2.660 2.930 2.570 2.970 58,000 2.7366 -9.52%
2025-02-05 0 2.940 2.710 2.970 2.700 2.970 18,000 50,600 2.8111 2.940 2.710 2.970 2.700 2.970 18,000 2.8111 5.00%
2025-02-04 0 2.800 2.640 2.800 2.640 2.980 25,000 69,680 2.7872 2.800 2.640 2.800 2.640 2.980 25,000 2.7872 -1.06%
2025-02-03 0 2.830 2.700 2.870 2.460 2.860 26,000 68,970 2.6527 2.830 2.700 2.870 2.460 2.860 26,000 2.6527 -1.39%
2025-01-28 0 2.870 - 2.870 - - 0 0 - 2.870 - 2.870 - - 0 - 0.00%
2025-01-27 0 2.870 2.560 2.730 2.560 2.990 4,000 11,180 2.7950 2.870 2.560 2.730 2.560 2.990 4,000 2.7950 -0.35%
2025-01-24 0 2.880 2.660 2.880 2.580 2.880 128,000 356,120 2.7822 2.880 2.660 2.880 2.580 2.880 128,000 2.7822 6.67%
2025-01-23 0 2.700 2.530 2.700 2.480 2.750 4,117,000 10,706,730 2.6006 2.700 2.530 2.700 2.480 2.750 4,117,000 2.6006 11.57%
2025-01-22 0 2.420 2.250 2.440 2.180 2.450 21,000 50,280 2.3943 2.420 2.250 2.440 2.180 2.450 21,000 2.3943 15.24%
2025-01-21 0 2.100 2.100 2.480 2.000 2.150 14,000 29,260 2.0900 2.100 2.100 2.480 2.000 2.150 14,000 2.0900 -10.64%
2025-01-20 0 2.350 2.020 2.350 1.910 2.350 31,000 71,510 2.3068 2.350 2.020 2.350 1.910 2.350 31,000 2.3068 14.63%
2025-01-17 0 2.050 2.050 2.300 1.750 2.040 9,000 17,550 1.9500 2.050 2.050 2.300 1.750 2.040 9,000 1.9500 0.49%
2025-01-16 0 2.040 2.040 2.340 1.930 2.040 5,000 10,020 2.0040 2.040 2.040 2.340 1.930 2.040 5,000 2.0040 0.00%
2025-01-15 0 2.040 2.030 2.400 1.910 2.400 100,000 225,280 2.2528 2.040 2.030 2.400 1.910 2.400 100,000 2.2528 2.00%
2025-01-14 0 2.000 2.000 2.110 1.950 2.220 15,000 31,250 2.0833 2.000 2.000 2.110 1.950 2.220 15,000 2.0833 -0.99%
2025-01-13 0 2.020 2.050 2.100 1.810 2.200 83,000 161,910 1.9507 2.020 2.050 2.100 1.810 2.200 83,000 1.9507 3.59%
2025-01-10 0 1.950 1.950 2.030 1.770 1.940 16,000 30,680 1.9175 1.950 1.950 2.030 1.770 1.940 16,000 1.9175 -1.52%
2025-01-09 0 1.980 2.000 2.050 1.740 1.960 15,000 29,930 1.9953 1.980 2.000 2.050 1.740 1.960 15,000 1.9953 6.45%
2025-01-08 0 1.860 1.850 2.050 1.730 1.900 26,000 48,910 1.8812 1.860 1.850 2.050 1.730 1.900 26,000 1.8812 1.09%
2025-01-07 0 1.840 1.850 2.020 1.720 1.970 57,000 106,080 1.8611 1.840 1.850 2.020 1.720 1.970 57,000 1.8611 2.22%
2025-01-06 0 1.800 1.710 2.050 1.610 2.240 228,000 439,620 1.9282 1.800 1.710 2.050 1.610 2.240 228,000 1.9282 1.12%
2025-01-03 0 1.780 1.770 1.890 1.690 1.880 175,000 315,950 1.8054 1.780 1.770 1.890 1.690 1.880 175,000 1.8054 8.54%
2025-01-02 0 1.640 1.640 1.770 1.580 1.650 62,000 100,410 1.6195 1.640 1.640 1.770 1.580 1.650 62,000 1.6195 5.13%
2024-12-31 0 1.560 1.560 1.650 - - 0 0 - 1.560 1.560 1.650 - - 0 - 4.00%
2024-12-30 0 1.500 1.500 1.690 1.420 1.490 16,000 22,790 1.4244 1.500 1.500 1.690 1.420 1.490 16,000 1.4244 -7.41%
2024-12-27 0 1.620 1.620 1.880 1.550 1.660 42,000 68,010 1.6193 1.620 1.620 1.880 1.550 1.660 42,000 1.6193 3.85%
2024-12-24 0 1.560 1.550 1.650 1.390 1.600 303,000 458,380 1.5128 1.560 1.550 1.650 1.390 1.600 303,000 1.5128 6.85%
2024-12-23 0 1.460 1.460 - 1.380 1.380 15,000 20,700 1.3800 1.460 1.460 - 1.380 1.380 15,000 1.3800 -2.67%
2024-12-20 0 1.500 1.500 1.620 1.400 1.430 3,000 4,260 1.4200 1.500 1.500 1.620 1.400 1.430 3,000 1.4200 -1.32%
2024-12-19 0 1.520 1.520 - 1.430 1.490 27,000 42,870 1.5878 1.520 1.520 - 1.430 1.490 27,000 1.5878 7.80%
2024-12-18 0 1.410 1.410 1.580 1.390 1.410 35,000 49,070 1.4020 1.410 1.410 1.580 1.390 1.410 35,000 1.4020 1.44%
2024-12-17 0 1.390 1.390 1.590 1.370 1.370 4,000 5,480 1.3700 1.390 1.390 1.590 1.370 1.370 4,000 1.3700 -2.11%
2024-12-16 0 1.420 1.410 1.680 1.320 1.590 29,000 43,930 1.5148 1.420 1.410 1.680 1.320 1.590 29,000 1.5148 2.90%
2024-12-13 0 1.380 1.380 1.590 1.340 1.590 113,000 166,860 1.4766 1.380 1.380 1.590 1.340 1.590 113,000 1.4766 -6.12%
2024-12-12 0 1.470 1.470 1.580 1.470 1.490 129,000 190,880 1.4797 1.470 1.470 1.580 1.470 1.490 129,000 1.4797 -1.34%
2024-12-11 0 1.490 1.490 1.590 1.480 1.520 64,000 96,490 1.5077 1.490 1.490 1.590 1.480 1.520 64,000 1.5077 -2.61%
2024-12-10 0 1.530 1.530 1.610 1.490 1.650 41,000 64,970 1.5846 1.530 1.530 1.610 1.490 1.650 41,000 1.5846 2.00%
2024-12-09 0 1.500 1.450 1.660 1.500 1.560 89,000 135,370 1.5210 1.500 1.450 1.660 1.500 1.560 89,000 1.5210 -3.85%
2024-12-06 0 1.560 1.560 1.620 1.480 1.580 105,000 159,610 1.5201 1.560 1.560 1.620 1.480 1.580 105,000 1.5201 -6.02%
2024-12-05 0 1.660 1.630 1.660 1.450 1.830 1,421,000 2,408,340 1.6948 1.660 1.630 1.660 1.450 1.830 1,421,000 1.6948 14.48%
2024-12-04 0 1.450 1.370 1.450 1.290 1.450 3,273,000 4,452,120 1.3603 1.450 1.370 1.450 1.290 1.450 3,273,000 1.3603 6.62%
2024-12-03 0 1.360 1.360 1.500 1.300 1.500 129,000 178,000 1.3798 1.360 1.360 1.500 1.300 1.500 129,000 1.3798 5.43%
2024-12-02 0 1.290 1.290 1.390 1.290 1.290 62,000 79,980 1.2900 1.290 1.290 1.390 1.290 1.290 62,000 1.2900 0.00%
2024-11-29 0 1.290 1.290 1.410 1.290 1.350 160,000 208,310 1.3019 1.290 1.290 1.410 1.290 1.350 160,000 1.3019 -11.03%
2024-11-28 0 1.450 1.450 1.500 1.440 1.450 172,000 249,390 1.4499 1.450 1.450 1.500 1.440 1.450 172,000 1.4499 -0.68%
2024-11-27 0 1.460 1.460 1.520 1.360 1.520 151,000 216,430 1.4333 1.460 1.460 1.520 1.360 1.520 151,000 1.4333 -3.95%
2024-11-26 0 1.520 1.470 1.520 1.350 1.530 6,697,000 9,044,640 1.3506 1.520 1.470 1.520 1.350 1.530 6,697,000 1.3506 12.59%
2024-11-25 0 1.350 1.300 1.370 1.200 1.390 271,000 347,450 1.2821 1.350 1.300 1.370 1.200 1.390 271,000 1.2821 -10.60%
2024-11-22 0 1.510 1.440 1.530 1.260 1.690 13,063,000 16,176,930 1.2384 1.510 1.440 1.530 1.260 1.690 13,063,000 1.2384 26.89%
2024-11-21 0 1.190 1.190 1.230 1.190 1.200 30,000 35,870 1.1957 1.190 1.190 1.230 1.190 1.200 30,000 1.1957 0.00%
2024-11-20 0 1.190 1.190 1.240 1.150 1.250 302,000 356,130 1.1792 1.190 1.190 1.240 1.150 1.250 302,000 1.1792 3.48%
2024-11-19 0 1.150 1.150 1.160 1.150 1.160 28,000 32,360 1.1557 1.150 1.150 1.160 1.150 1.160 28,000 1.1557 -1.71%
2024-11-18 0 1.170 1.160 1.170 1.140 1.180 29,000 33,680 1.1614 1.170 1.160 1.170 1.140 1.180 29,000 1.1614 2.63%
2024-11-15 0 1.140 1.120 1.150 1.090 1.150 147,000 167,110 1.1368 1.140 1.120 1.150 1.090 1.150 147,000 1.1368 -3.39%
2024-11-14 0 1.180 1.130 1.180 1.130 1.180 54,000 61,370 1.1365 1.180 1.130 1.180 1.130 1.180 54,000 1.1365 3.51%
2024-11-13 0 1.140 1.130 1.170 1.090 1.140 116,000 129,660 1.1178 1.140 1.130 1.170 1.090 1.140 116,000 1.1178 0.88%
2024-11-12 0 1.130 1.130 1.170 1.110 1.190 438,000 497,220 1.1352 1.130 1.130 1.170 1.110 1.190 438,000 1.1352 1.80%
2024-11-11 0 1.110 1.110 1.140 1.090 1.150 75,000 85,050 1.1340 1.110 1.110 1.140 1.090 1.150 75,000 1.1340 -5.93%
2024-11-08 0 1.180 1.140 1.180 1.100 1.180 60,000 67,990 1.1332 1.180 1.140 1.180 1.100 1.180 60,000 1.1332 3.51%
2024-11-07 0 1.140 1.120 1.190 1.080 1.150 258,000 292,580 1.1340 1.140 1.120 1.190 1.080 1.150 258,000 1.1340 0.00%
2024-11-06 0 1.140 1.110 1.190 1.110 1.150 11,000 12,610 1.1464 1.140 1.110 1.190 1.110 1.150 11,000 1.1464 0.00%
2024-11-05 0 1.140 1.110 1.150 1.060 1.150 525,000 597,770 1.1386 1.140 1.110 1.150 1.060 1.150 525,000 1.1386 5.56%
2024-11-04 0 1.080 1.050 1.150 1.080 1.160 1,197,000 1,296,020 1.0827 1.080 1.050 1.150 1.080 1.160 1,197,000 1.0827 -0.92%
2024-11-01 0 1.090 1.080 1.100 1.000 1.090 330,000 344,730 1.0446 1.090 1.080 1.100 1.000 1.090 330,000 1.0446 3.81%
2024-10-31 0 1.050 1.030 1.050 1.040 1.110 113,000 122,820 1.0869 1.050 1.030 1.050 1.040 1.110 113,000 1.0869 0.00%
2024-10-30 0 1.050 1.050 1.070 1.030 1.130 3,443,000 3,684,980 1.0703 1.050 1.050 1.070 1.030 1.130 3,443,000 1.0703 -0.94%
2024-10-29 0 1.060 1.050 1.070 1.030 1.100 107,000 113,410 1.0599 1.060 1.050 1.070 1.030 1.100 107,000 1.0599 -3.64%
2024-10-28 0 1.100 1.080 1.100 1.010 1.100 1,745,000 1,876,440 1.0753 1.100 1.080 1.100 1.010 1.100 1,745,000 1.0753 1.85%
2024-10-25 0 1.080 1.050 1.080 1.020 1.170 368,000 391,980 1.0652 1.080 1.050 1.080 1.020 1.170 368,000 1.0652 -8.47%
2024-10-24 0 1.180 1.140 1.180 1.080 1.190 327,000 373,730 1.1429 1.180 1.140 1.180 1.080 1.190 327,000 1.1429 6.31%
2024-10-23 0 1.110 1.090 1.110 1.050 1.160 1,669,000 1,923,420 1.1524 1.110 1.090 1.110 1.050 1.160 1,669,000 1.1524 -3.48%
2024-10-22 0 1.150 1.150 1.160 1.130 1.200 445,000 517,780 1.1636 1.150 1.150 1.160 1.130 1.200 445,000 1.1636 -3.36%
2024-10-21 0 1.190 1.190 1.210 1.190 1.380 758,000 920,430 1.2143 1.190 1.190 1.210 1.190 1.380 758,000 1.2143 -15.00%
2024-10-18 0 1.400 1.370 1.400 1.200 1.510 6,223,000 8,121,360 1.3051 1.400 1.370 1.400 1.200 1.510 6,223,000 1.3051 18.64%
2024-10-17 0 1.180 1.180 1.210 1.170 1.280 987,000 1,216,770 1.2328 1.180 1.180 1.210 1.170 1.280 987,000 1.2328 -7.81%
2024-10-16 0 1.280 1.270 1.330 1.150 1.430 3,555,000 4,499,850 1.2658 1.280 1.270 1.330 1.150 1.430 3,555,000 1.2658 -11.11%
2024-10-15 0 1.440 1.420 1.440 1.110 1.990 9,588,000 14,044,860 1.4648 1.440 1.420 1.440 1.110 1.990 9,588,000 1.4648 -53.70%
2024-10-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2022-11-28 0 3.110 3.080 3.110 3.090 3.310 347,000 1,083,880 3.1236 3.110 3.080 3.110 3.090 3.310 347,000 3.1236 -2.81%
2022-11-25 0 3.200 3.200 3.330 3.200 3.320 299,000 988,270 3.3053 3.200 3.200 3.330 3.200 3.320 299,000 3.3053 -3.03%
2022-11-24 0 3.300 3.300 3.320 3.220 3.410 989,000 3,249,670 3.2858 3.300 3.300 3.320 3.220 3.410 989,000 3.2858 -1.20%
2022-11-23 0 3.340 3.310 3.340 3.300 3.450 987,000 3,311,370 3.3550 3.340 3.310 3.340 3.300 3.450 987,000 3.3550 -2.62%
2022-11-22 0 3.430 3.350 3.430 3.280 3.560 6,198,000 20,882,340 3.3692 3.430 3.350 3.430 3.280 3.560 6,198,000 3.3692 0.88%
2022-11-21 0 3.400 3.230 3.400 3.160 3.470 1,014,000 3,415,380 3.3682 3.400 3.230 3.400 3.160 3.470 1,014,000 3.3682 -2.30%
2022-11-18 0 3.480 3.470 3.480 3.460 3.740 625,000 2,238,600 3.5818 3.480 3.470 3.480 3.460 3.740 625,000 3.5818 -6.95%
2022-11-17 0 3.740 3.490 3.740 3.350 3.800 933,000 3,259,500 3.4936 3.740 3.490 3.740 3.350 3.800 933,000 3.4936 9.04%
2022-11-16 0 3.430 3.370 3.470 3.390 3.510 521,000 1,795,630 3.4465 3.430 3.370 3.470 3.390 3.510 521,000 3.4465 -0.29%
2022-11-15 0 3.440 3.440 3.480 3.430 3.530 1,226,000 4,251,940 3.4681 3.440 3.440 3.480 3.430 3.530 1,226,000 3.4681 -0.29%
2022-11-14 0 3.450 3.450 3.520 3.440 3.700 809,000 2,835,550 3.5050 3.450 3.450 3.520 3.440 3.700 809,000 3.5050 0.29%
2022-11-11 0 3.440 3.440 3.470 3.430 3.610 575,000 2,012,300 3.4997 3.440 3.440 3.470 3.430 3.610 575,000 3.4997 0.29%
2022-11-10 0 3.430 3.430 3.500 3.430 3.640 791,000 2,792,600 3.5305 3.430 3.430 3.500 3.430 3.640 791,000 3.5305 -4.72%
2022-11-09 0 3.600 3.600 3.620 3.480 3.730 1,143,000 4,078,900 3.5686 3.600 3.600 3.620 3.480 3.730 1,143,000 3.5686 2.27%
2022-11-08 0 3.520 3.520 3.670 3.520 3.740 802,000 2,865,970 3.5735 3.520 3.520 3.670 3.520 3.740 802,000 3.5735 -4.86%
2022-11-07 0 3.700 3.700 3.710 3.550 3.790 1,499,000 5,499,100 3.6685 3.700 3.700 3.710 3.550 3.790 1,499,000 3.6685 -3.65%
2022-11-04 0 3.840 3.840 3.850 3.460 3.840 880,000 3,221,260 3.6605 3.840 3.840 3.850 3.460 3.840 880,000 3.6605 10.66%
2022-11-03 0 3.470 3.470 3.550 3.470 3.660 991,000 3,500,630 3.5324 3.470 3.470 3.550 3.470 3.660 991,000 3.5324 -3.34%
2022-11-02 0 3.590 3.500 3.600 3.540 3.680 467,000 1,686,080 3.6104 3.590 3.500 3.600 3.540 3.680 467,000 3.6104 1.41%
2022-11-01 0 3.540 3.530 3.590 3.470 3.720 1,004,000 3,573,080 3.5588 3.540 3.530 3.590 3.470 3.720 1,004,000 3.5588 1.14%
2022-10-31 0 3.500 3.450 3.500 3.420 3.670 1,683,000 5,983,810 3.5554 3.500 3.450 3.500 3.420 3.670 1,683,000 3.5554 -0.28%
2022-10-28 0 3.510 3.500 3.540 3.470 3.570 725,000 2,570,550 3.5456 3.510 3.500 3.540 3.470 3.570 725,000 3.5456 -1.96%
2022-10-27 0 3.580 3.470 3.580 3.380 3.610 452,000 1,600,910 3.5418 3.580 3.470 3.580 3.380 3.610 452,000 3.5418 1.99%
2022-10-26 0 3.510 3.380 3.510 3.420 3.590 458,000 1,608,390 3.5118 3.510 3.380 3.510 3.420 3.590 458,000 3.5118 0.86%
2022-10-25 0 3.480 3.310 3.480 3.250 3.650 551,000 1,943,360 3.5270 3.480 3.310 3.480 3.250 3.650 551,000 3.5270 -2.25%
2022-10-24 0 3.560 3.430 3.560 3.450 3.790 700,000 2,481,560 3.5451 3.560 3.430 3.560 3.450 3.790 700,000 3.5451 -2.73%
2022-10-21 0 3.660 3.610 4.000 3.560 3.690 506,000 1,850,590 3.6573 3.660 3.610 4.000 3.560 3.690 506,000 3.6573 0.83%
2022-10-20 0 3.630 3.600 3.700 3.630 3.960 528,000 1,994,820 3.7781 3.630 3.600 3.700 3.630 3.960 528,000 3.7781 -4.47%
2022-10-19 0 3.800 3.800 3.920 3.800 4.040 534,000 2,114,490 3.9597 3.800 3.800 3.920 3.800 4.040 534,000 3.9597 -1.81%
2022-10-18 0 3.870 3.870 3.880 3.810 3.940 521,000 2,017,290 3.8720 3.870 3.870 3.880 3.810 3.940 521,000 3.8720 0.52%
2022-10-17 0 3.850 3.770 3.850 3.520 3.850 620,000 2,252,720 3.6334 3.850 3.770 3.850 3.520 3.850 620,000 3.6334 6.94%
2022-10-14 0 3.600 3.570 3.610 3.540 3.680 567,000 2,038,550 3.5953 3.600 3.570 3.610 3.540 3.680 567,000 3.5953 2.86%
2022-10-13 0 3.500 3.500 3.590 3.500 3.870 457,000 1,673,580 3.6621 3.500 3.500 3.590 3.500 3.870 457,000 3.6621 -5.15%
2022-10-12 0 3.690 3.630 3.690 3.610 3.820 433,000 1,603,940 3.7042 3.690 3.630 3.690 3.610 3.820 433,000 3.7042 -1.86%
2022-10-11 0 3.760 3.610 3.760 3.550 3.880 596,000 2,238,660 3.7561 3.760 3.610 3.760 3.550 3.880 596,000 3.7561 -0.27%
2022-10-10 0 3.770 3.630 3.770 3.750 3.920 750,000 2,862,330 3.8164 3.770 3.630 3.770 3.750 3.920 750,000 3.8164 0.00%
2022-10-07 0 3.770 3.530 3.770 3.480 3.890 532,000 1,949,700 3.6648 3.770 3.530 3.770 3.480 3.890 532,000 3.6648 8.02%
2022-10-06 0 3.490 3.490 3.550 3.460 3.710 589,000 2,064,270 3.5047 3.490 3.490 3.550 3.460 3.710 589,000 3.5047 -4.90%
2022-10-05 0 3.670 3.650 3.670 3.500 3.870 739,000 2,703,160 3.6579 3.670 3.650 3.670 3.500 3.870 739,000 3.6579 -6.14%
2022-10-03 0 3.910 3.480 - - - 0 0 - 3.910 3.480 - - - 0 - 0.00%
2022-09-30 0 3.910 3.600 - 3.470 3.990 693,000 2,510,950 3.6233 3.910 3.600 - 3.470 3.990 693,000 3.6233 1.03%
2022-09-29 0 3.870 3.450 3.680 3.460 3.900 205,000 782,700 3.8180 3.870 3.450 3.680 3.460 3.900 205,000 3.8180 -0.77%
2022-09-28 0 3.900 3.470 3.900 3.250 3.900 113,000 380,320 3.3657 3.900 3.470 3.900 3.250 3.900 113,000 3.3657 13.70%
2022-09-27 0 3.430 - 3.430 3.400 3.470 224,000 768,390 3.4303 3.430 - 3.430 3.400 3.470 224,000 3.4303 -1.44%
2022-09-26 0 3.480 - 3.580 3.480 3.950 166,000 619,590 3.7325 3.480 - 3.580 3.480 3.950 166,000 3.7325 -7.45%
2022-09-23 0 3.760 3.650 3.760 3.640 3.840 36,000 134,060 3.7239 3.760 3.650 3.760 3.640 3.840 36,000 3.7239 -2.84%
2022-09-22 0 3.870 - 3.840 - - 0 0 - 3.870 - 3.840 - - 0 - -0.51%
2022-09-21 0 3.890 3.700 3.860 - - 0 0 - 3.890 3.700 3.860 - - 0 - -1.52%
2022-09-20 0 3.950 - 3.930 - - 0 0 - 3.950 - 3.930 - - 0 - -0.25%
2022-09-19 0 3.960 3.640 3.960 3.670 3.980 13,000 48,660 3.7431 3.960 3.640 3.960 3.670 3.980 13,000 3.7431 4.21%
2022-09-16 0 3.800 3.750 3.790 3.630 3.980 1,849,000 7,292,460 3.9440 3.800 3.750 3.790 3.630 3.980 1,849,000 3.9440 0.80%
2022-09-15 0 3.770 3.650 3.770 3.700 4.000 302,000 1,183,930 3.9203 3.770 3.650 3.770 3.700 4.000 302,000 3.9203 0.00%
2022-09-14 0 3.770 3.770 3.840 3.700 3.950 193,000 727,920 3.7716 3.770 3.770 3.840 3.700 3.950 193,000 3.7716 -5.75%
2022-09-13 0 4.000 4.000 4.050 3.660 4.040 253,000 941,750 3.7223 4.000 4.000 4.050 3.660 4.040 253,000 3.7223 8.70%
2022-09-09 0 3.680 3.660 3.710 3.670 3.840 152,000 565,490 3.7203 3.680 3.660 3.710 3.670 3.840 152,000 3.7203 -2.13%
2022-09-08 0 3.760 3.750 3.760 3.760 3.880 503,000 1,935,560 3.8480 3.760 3.750 3.760 3.760 3.880 503,000 3.8480 -3.09%
2022-09-07 0 3.880 3.870 3.880 3.810 4.050 835,000 3,256,520 3.9000 3.880 3.870 3.880 3.810 4.050 835,000 3.9000 -3.48%
2022-09-06 0 4.020 4.020 4.040 3.750 4.020 681,000 2,619,980 3.8473 4.020 4.020 4.040 3.750 4.020 681,000 3.8473 0.50%
2022-09-05 0 4.000 3.820 - 3.810 4.030 685,000 2,741,890 4.0028 4.000 3.820 - 3.810 4.030 685,000 4.0028 -0.50%
2022-09-02 0 4.020 3.720 4.060 3.800 4.100 790,000 3,104,180 3.9293 4.020 3.720 4.060 3.800 4.100 790,000 3.9293 1.52%
2022-09-01 0 3.960 3.870 3.960 3.890 4.120 526,000 2,091,800 3.9768 3.960 3.870 3.960 3.890 4.120 526,000 3.9768 -3.41%
2022-08-31 0 4.100 4.000 4.100 4.000 4.350 625,000 2,555,540 4.0889 4.100 4.000 4.100 4.000 4.350 625,000 4.0889 -2.84%
2022-08-30 0 4.220 4.140 4.220 4.060 4.220 939,000 3,837,820 4.0871 4.220 4.140 4.220 4.060 4.220 939,000 4.0871 3.69%
2022-08-29 0 4.070 3.960 4.090 3.960 4.110 1,126,000 4,500,280 3.9967 4.070 3.960 4.090 3.960 4.110 1,126,000 3.9967 3.30%
2022-08-26 0 3.940 3.930 3.940 3.910 4.150 1,121,000 4,519,230 4.0314 3.940 3.930 3.940 3.910 4.150 1,121,000 4.0314 -4.83%
2022-08-25 0 4.140 4.080 4.140 4.000 4.200 580,000 2,352,060 4.0553 4.140 4.080 4.140 4.000 4.200 580,000 4.0553 1.72%
2022-08-24 0 4.070 3.990 4.070 3.970 4.110 1,141,000 4,595,740 4.0278 4.070 3.990 4.070 3.970 4.110 1,141,000 4.0278 -0.73%
2022-08-23 0 4.100 4.030 4.100 4.000 4.320 856,000 3,483,670 4.0697 4.100 4.030 4.100 4.000 4.320 856,000 4.0697 -1.20%
2022-08-22 0 4.150 4.070 4.150 4.070 4.600 778,000 3,242,280 4.1675 4.150 4.070 4.150 4.070 4.600 778,000 4.1675 -1.19%
2022-08-19 0 4.200 4.130 4.200 4.110 4.260 601,000 2,493,260 4.1485 4.200 4.130 4.200 4.110 4.260 601,000 4.1485 -0.24%
2022-08-18 0 4.210 4.080 4.210 4.060 4.250 7,275,000 32,797,180 4.5082 4.210 4.080 4.210 4.060 4.250 7,275,000 4.5082 0.72%
2022-08-17 0 4.180 4.170 4.180 3.990 4.280 1,389,000 5,709,460 4.1105 4.180 4.170 4.180 3.990 4.280 1,389,000 4.1105 3.21%
2022-08-16 0 4.050 3.940 4.050 3.920 4.140 839,000 3,366,040 4.0120 4.050 3.940 4.050 3.920 4.140 839,000 4.0120 0.50%
2022-08-15 0 4.030 4.030 4.040 3.470 4.200 883,000 3,536,900 4.0055 4.030 4.030 4.040 3.470 4.200 883,000 4.0055 0.75%
2022-08-12 0 4.000 3.940 4.030 3.820 4.300 1,011,000 4,004,810 3.9612 4.000 3.940 4.030 3.820 4.300 1,011,000 3.9612 -0.99%
2022-08-11 0 4.040 4.040 4.050 3.980 4.150 745,000 3,043,610 4.0854 4.040 4.040 4.050 3.980 4.150 745,000 4.0854 -2.42%
2022-08-10 0 4.140 4.000 4.140 3.970 4.220 345,000 1,433,000 4.1536 4.140 4.000 4.140 3.970 4.220 345,000 4.1536 -1.90%
2022-08-09 0 4.220 4.190 4.290 4.170 4.230 812,000 3,403,960 4.1921 4.220 4.190 4.290 4.170 4.230 812,000 4.1921 0.48%
2022-08-08 0 4.200 4.170 4.200 4.100 4.230 454,000 1,881,280 4.1438 4.200 4.170 4.200 4.100 4.230 454,000 4.1438 0.72%
2022-08-05 0 4.170 4.170 4.230 4.010 4.250 862,000 3,513,280 4.0757 4.170 4.170 4.230 4.010 4.250 862,000 4.0757 3.47%
2022-08-04 0 4.030 4.030 4.120 4.000 4.090 463,000 1,863,840 4.0256 4.030 4.030 4.120 4.000 4.090 463,000 4.0256 0.75%
2022-08-03 0 4.000 3.970 4.010 3.880 4.000 1,431,000 5,678,900 3.9685 4.000 3.970 4.010 3.880 4.000 1,431,000 3.9685 2.04%
2022-08-02 0 3.920 3.830 3.920 3.820 4.000 729,000 2,818,930 3.8668 3.920 3.830 3.920 3.820 4.000 729,000 3.8668 -3.21%
2022-08-01 0 4.050 4.000 4.050 3.990 4.090 588,000 2,378,450 4.0450 4.050 4.000 4.050 3.990 4.090 588,000 4.0450 -0.98%
2022-07-29 0 4.090 4.030 4.090 4.030 4.110 554,000 2,239,920 4.0432 4.090 4.030 4.090 4.030 4.110 554,000 4.0432 0.99%
2022-07-28 0 4.050 4.050 4.250 4.030 4.110 432,000 1,743,350 4.0355 4.050 4.050 4.250 4.030 4.110 432,000 4.0355 -0.74%
2022-07-27 0 4.080 3.950 4.240 3.970 4.100 132,000 531,320 4.0252 4.080 3.950 4.240 3.970 4.100 132,000 4.0252 0.00%
2022-07-26 0 4.080 4.030 4.090 4.020 4.150 578,000 2,341,440 4.0509 4.080 4.030 4.090 4.020 4.150 578,000 4.0509 0.49%
2022-07-25 0 4.060 4.030 4.110 4.000 4.080 594,000 2,403,060 4.0456 4.060 4.030 4.110 4.000 4.080 594,000 4.0456 -1.22%
2022-07-22 0 4.110 4.050 4.150 4.000 4.550 4,447,000 20,197,630 4.5419 4.110 4.050 4.150 4.000 4.550 4,447,000 4.5419 -7.22%
2022-07-21 0 4.430 4.360 4.430 4.020 4.440 585,000 2,397,280 4.0979 4.430 4.360 4.430 4.020 4.440 585,000 4.0979 8.85%
2022-07-20 0 4.070 4.010 4.080 4.010 4.130 533,000 2,169,270 4.0699 4.070 4.010 4.080 4.010 4.130 533,000 4.0699 0.74%
2022-07-19 0 4.040 3.980 4.050 3.980 4.100 364,000 1,459,360 4.0092 4.040 3.980 4.050 3.980 4.100 364,000 4.0092 -0.98%
2022-07-18 0 4.080 4.010 4.140 4.050 4.180 443,000 1,830,030 4.1310 4.080 4.010 4.140 4.050 4.180 443,000 4.1310 -1.69%
2022-07-15 0 4.150 4.090 4.200 4.100 4.180 1,330,000 5,483,020 4.1226 4.150 4.090 4.200 4.100 4.180 1,330,000 4.1226 -0.72%
2022-07-14 0 4.180 4.160 4.300 4.130 4.210 445,000 1,857,120 4.1733 4.180 4.160 4.300 4.130 4.210 445,000 4.1733 -0.24%
2022-07-13 0 4.190 4.130 4.200 4.120 4.230 739,000 3,093,930 4.1866 4.190 4.130 4.200 4.120 4.230 739,000 4.1866 -0.24%
2022-07-12 0 4.200 4.150 4.200 4.140 4.300 666,000 2,786,400 4.1838 4.200 4.150 4.200 4.140 4.300 666,000 4.1838 -2.33%
2022-07-11 0 4.300 4.250 4.340 4.240 4.390 559,000 2,410,980 4.3130 4.300 4.250 4.340 4.240 4.390 559,000 4.3130 0.23%
2022-07-08 0 4.290 4.290 4.320 3.790 4.290 873,000 3,469,470 3.9742 4.290 4.290 4.320 3.790 4.290 873,000 3.9742 13.19%
2022-07-07 0 3.790 3.780 3.790 3.700 3.830 716,000 2,691,050 3.7584 3.790 3.780 3.790 3.700 3.830 716,000 3.7584 1.34%
2022-07-06 0 3.740 3.720 3.770 3.700 3.790 738,000 2,737,600 3.7095 3.740 3.720 3.770 3.700 3.790 738,000 3.7095 0.00%
2022-07-05 0 3.740 3.680 3.800 3.650 3.760 596,000 2,201,630 3.6940 3.740 3.680 3.800 3.650 3.760 596,000 3.6940 -0.53%
2022-07-04 0 3.760 3.620 3.790 3.600 3.800 511,000 1,859,660 3.6393 3.760 3.620 3.790 3.600 3.800 511,000 3.6393 1.08%
2022-06-30 0 3.720 3.660 3.720 3.630 3.730 1,097,000 4,020,430 3.6649 3.720 3.660 3.720 3.630 3.730 1,097,000 3.6649 1.36%
2022-06-29 0 3.670 3.600 3.670 3.620 3.700 300,000 1,095,630 3.6521 3.670 3.600 3.670 3.620 3.700 300,000 3.6521 -1.61%
2022-06-28 0 3.730 3.700 3.750 3.680 3.750 742,000 2,745,830 3.7006 3.730 3.700 3.750 3.680 3.750 742,000 3.7006 -0.27%
2022-06-27 0 3.740 3.710 3.740 3.700 3.800 749,000 2,788,330 3.7227 3.740 3.710 3.740 3.700 3.800 749,000 3.7227 0.00%
2022-06-24 0 3.740 3.690 3.740 3.680 3.750 1,021,000 3,773,000 3.6954 3.740 3.690 3.740 3.680 3.750 1,021,000 3.6954 1.36%
2022-06-23 0 3.690 3.670 3.720 3.550 3.690 1,097,000 3,982,470 3.6303 3.690 3.670 3.720 3.550 3.690 1,097,000 3.6303 1.93%
2022-06-22 0 3.620 3.580 3.730 3.590 3.750 570,000 2,054,520 3.6044 3.620 3.580 3.730 3.590 3.750 570,000 3.6044 -0.82%
2022-06-21 0 3.650 3.620 3.650 3.610 3.690 1,052,000 3,823,840 3.6348 3.650 3.620 3.650 3.610 3.690 1,052,000 3.6348 -0.27%
2022-06-20 0 3.660 3.640 3.680 3.650 3.740 1,122,000 4,119,550 3.6716 3.660 3.640 3.680 3.650 3.740 1,122,000 3.6716 -2.66%
2022-06-17 0 3.760 3.700 3.760 3.600 3.760 7,358,000 27,830,810 3.7824 3.760 3.700 3.760 3.600 3.760 7,358,000 3.7824 0.27%
2022-06-16 0 3.750 3.710 3.750 3.610 3.890 1,028,000 3,836,150 3.7317 3.750 3.710 3.750 3.610 3.890 1,028,000 3.7317 3.59%
2022-06-15 0 3.620 3.540 3.620 3.450 3.640 1,163,000 4,066,280 3.4964 3.620 3.540 3.620 3.450 3.640 1,163,000 3.4964 3.43%
2022-06-14 0 3.500 3.460 3.500 3.310 3.520 704,000 2,391,670 3.3973 3.500 3.460 3.500 3.310 3.520 704,000 3.3973 -0.28%
2022-06-13 0 3.510 3.400 3.510 3.410 3.540 733,000 2,530,810 3.4527 3.510 3.400 3.510 3.410 3.540 733,000 3.4527 -1.13%
2022-06-10 0 3.550 3.490 3.550 3.480 3.670 1,014,000 3,551,250 3.5022 3.550 3.490 3.550 3.480 3.670 1,014,000 3.5022 0.00%
2022-06-09 0 3.550 3.400 3.550 3.430 3.600 550,000 1,906,850 3.4670 3.550 3.400 3.550 3.430 3.600 550,000 3.4670 1.14%
2022-06-08 0 3.510 3.450 3.530 3.460 3.550 641,000 2,241,740 3.4973 3.510 3.450 3.530 3.460 3.550 641,000 3.4973 -0.57%
2022-06-07 0 3.530 3.530 3.540 3.470 3.560 471,000 1,640,730 3.4835 3.530 3.530 3.540 3.470 3.560 471,000 3.4835 -1.40%
2022-06-06 0 3.580 3.500 3.680 3.430 3.720 476,000 1,674,060 3.5169 3.580 3.500 3.680 3.430 3.720 476,000 3.5169 1.99%
2022-06-02 0 3.510 3.450 3.520 3.440 3.580 335,000 1,173,640 3.5034 3.510 3.450 3.520 3.440 3.580 335,000 3.5034 -3.04%
2022-06-01 0 3.620 3.600 3.750 3.590 3.670 213,000 768,820 3.6095 3.620 3.600 3.750 3.590 3.670 213,000 3.6095 -0.82%
2022-05-31 0 3.650 3.580 3.650 3.590 3.650 734,000 2,648,380 3.6081 3.650 3.580 3.650 3.590 3.650 734,000 3.6081 -0.27%
2022-05-30 0 3.660 3.590 3.690 3.460 3.690 300,000 1,056,980 3.5233 3.660 3.590 3.690 3.460 3.690 300,000 3.5233 5.78%
2022-05-27 0 3.460 3.310 3.550 3.460 3.720 329,000 1,209,090 3.6750 3.460 3.310 3.550 3.460 3.720 329,000 3.6750 -6.74%
2022-05-26 0 3.710 3.680 3.730 3.700 3.800 629,000 2,350,220 3.7364 3.710 3.680 3.730 3.700 3.800 629,000 3.7364 -0.27%
2022-05-25 0 3.720 3.710 3.750 3.450 3.780 263,000 955,270 3.6322 3.720 3.710 3.750 3.450 3.780 263,000 3.6322 6.59%
2022-05-24 0 3.490 3.370 3.490 3.250 3.550 485,000 1,662,260 3.4273 3.490 3.370 3.490 3.250 3.550 485,000 3.4273 5.44%
2022-05-23 0 3.310 3.300 3.350 3.300 3.520 394,000 1,354,700 3.4383 3.310 3.300 3.350 3.300 3.520 394,000 3.4383 -6.76%
2022-05-20 0 3.550 3.410 3.570 3.450 3.550 170,000 594,820 3.4989 3.550 3.410 3.570 3.450 3.550 170,000 3.4989 1.43%
2022-05-19 0 3.500 3.400 3.550 3.400 3.590 371,000 1,280,500 3.4515 3.500 3.400 3.550 3.400 3.590 371,000 3.4515 0.57%
2022-05-18 0 3.480 3.430 3.470 3.310 3.620 169,000 594,080 3.5153 3.480 3.430 3.470 3.310 3.620 169,000 3.5153 -1.69%
2022-05-17 0 3.540 3.440 3.600 3.480 3.680 83,000 297,840 3.5884 3.540 3.440 3.600 3.480 3.680 83,000 3.5884 0.85%
2022-05-16 0 3.510 3.510 3.680 3.510 3.610 27,000 95,310 3.5300 3.510 3.510 3.680 3.510 3.610 27,000 3.5300 -4.62%
2022-05-13 0 3.680 3.620 3.680 3.600 3.710 416,000 1,520,600 3.6553 3.680 3.620 3.680 3.600 3.710 416,000 3.6553 0.27%
2022-05-12 0 3.670 3.660 3.740 3.650 3.700 575,000 2,125,980 3.6974 3.670 3.660 3.740 3.650 3.700 575,000 3.6974 -0.81%
2022-05-11 0 3.700 3.690 3.750 3.680 3.820 1,747,000 6,497,290 3.7191 3.700 3.690 3.750 3.680 3.820 1,747,000 3.7191 -1.33%
2022-05-10 0 3.750 3.690 3.750 3.670 3.750 1,770,000 6,536,030 3.6927 3.750 3.690 3.750 3.670 3.750 1,770,000 3.6927 0.27%
2022-05-06 0 3.740 3.750 3.810 3.720 3.790 884,000 3,300,660 3.7338 3.740 3.750 3.810 3.720 3.790 884,000 3.7338 -0.27%
2022-05-05 0 3.750 3.710 3.780 3.680 3.790 858,000 3,188,830 3.7166 3.750 3.710 3.780 3.680 3.790 858,000 3.7166 1.08%
2022-05-04 0 3.710 3.720 3.750 3.670 3.760 1,748,000 6,534,060 3.7380 3.710 3.720 3.750 3.670 3.760 1,748,000 3.7380 -1.07%
2022-05-03 0 3.750 3.730 3.760 3.730 3.800 726,000 2,721,950 3.7492 3.750 3.730 3.760 3.730 3.800 726,000 3.7492 -0.79%
2022-04-29 0 3.780 3.780 3.860 3.690 3.980 905,000 3,401,450 3.7585 3.780 3.780 3.860 3.690 3.980 905,000 3.7585 0.27%
2022-04-28 0 3.770 3.750 3.770 3.730 3.830 2,056,000 7,720,280 3.7550 3.770 3.750 3.770 3.730 3.830 2,056,000 3.7550 -1.31%
2022-04-27 0 3.820 3.830 3.870 3.700 3.880 1,296,000 4,884,400 3.7688 3.820 3.830 3.870 3.700 3.880 1,296,000 3.7688 2.41%
2022-04-26 0 3.730 3.710 3.770 3.710 3.780 3,330,000 12,428,230 3.7322 3.730 3.710 3.770 3.710 3.780 3,330,000 3.7322 0.27%
2022-04-25 0 3.720 3.650 3.760 3.670 3.770 831,000 3,089,310 3.7176 3.720 3.650 3.760 3.670 3.770 831,000 3.7176 -1.33%
2022-04-22 0 3.770 3.780 3.940 3.700 3.940 1,172,000 4,383,250 3.7400 3.770 3.780 3.940 3.700 3.940 1,172,000 3.7400 0.80%
2022-04-21 0 3.740 3.740 3.830 3.710 3.990 766,000 2,872,480 3.7500 3.740 3.740 3.830 3.710 3.990 766,000 3.7500 -0.80%
2022-04-20 0 3.770 3.730 3.770 3.720 3.880 2,839,000 10,742,010 3.7837 3.770 3.730 3.770 3.720 3.880 2,839,000 3.7837 1.07%
2022-04-19 0 3.730 3.700 3.780 3.670 3.790 709,000 2,623,610 3.7004 3.730 3.700 3.780 3.670 3.790 709,000 3.7004 -1.58%
2022-04-14 0 3.790 3.790 3.800 3.750 4.000 1,216,000 4,620,030 3.7994 3.790 3.790 3.800 3.750 4.000 1,216,000 3.7994 -2.82%
2022-04-13 0 3.900 3.900 4.140 3.710 4.000 824,000 3,085,970 3.7451 3.900 3.900 4.140 3.710 4.000 824,000 3.7451 5.41%
2022-04-12 0 3.700 3.700 3.810 3.700 4.000 4,948,000 19,406,310 3.9221 3.700 3.700 3.810 3.700 4.000 4,948,000 3.9221 -7.04%
2022-04-11 0 3.980 3.980 4.050 3.710 3.980 634,000 2,428,290 3.8301 3.980 3.980 4.050 3.710 3.980 634,000 3.8301 1.53%
2022-04-08 0 3.920 3.820 3.940 3.610 3.960 906,000 3,413,500 3.7677 3.920 3.820 3.940 3.610 3.960 906,000 3.7677 3.16%
2022-04-07 0 3.800 3.690 3.800 3.580 3.880 686,000 2,550,580 3.7180 3.800 3.690 3.800 3.580 3.880 686,000 3.7180 2.43%
2022-04-06 0 3.710 3.680 3.710 3.610 3.790 817,000 3,015,420 3.6908 3.710 3.680 3.710 3.610 3.790 817,000 3.6908 -2.11%
2022-04-04 0 3.790 3.790 3.800 3.710 3.790 546,000 2,046,250 3.7477 3.790 3.790 3.800 3.710 3.790 546,000 3.7477 0.26%
2022-04-01 0 3.780 3.730 3.790 3.690 4.020 855,000 3,182,200 3.7219 3.780 3.730 3.790 3.690 4.020 855,000 3.7219 -1.31%
2022-03-31 0 3.830 3.800 3.830 3.680 3.830 812,000 3,015,570 3.7138 3.830 3.800 3.830 3.680 3.830 812,000 3.7138 1.86%
2022-03-30 0 3.760 3.700 3.760 3.620 3.820 714,000 2,649,820 3.7112 3.760 3.700 3.760 3.620 3.820 714,000 3.7112 -3.34%
2022-03-29 0 3.890 3.840 3.890 3.660 3.980 7,053,000 26,761,390 3.7943 3.890 3.840 3.890 3.660 3.980 7,053,000 3.7943 -2.51%
2022-03-28 0 3.990 3.850 - 3.570 3.990 800,000 2,921,880 3.6524 3.990 3.850 - 3.570 3.990 800,000 3.6524 9.92%
2022-03-25 0 3.630 3.600 3.630 3.520 3.630 467,000 1,663,520 3.5621 3.630 3.600 3.630 3.520 3.630 467,000 3.5621 0.00%
2022-03-24 0 3.630 3.600 3.640 3.520 3.640 1,363,000 4,864,000 3.5686 3.630 3.600 3.640 3.520 3.640 1,363,000 3.5686 3.42%
2022-03-23 0 3.510 3.510 3.580 3.500 3.680 929,000 3,352,250 3.6084 3.510 3.510 3.580 3.500 3.680 929,000 3.6084 -3.84%
2022-03-22 0 3.650 3.630 3.660 3.590 3.680 1,319,000 4,802,620 3.6411 3.650 3.630 3.660 3.590 3.680 1,319,000 3.6411 0.00%
2022-03-21 0 3.650 3.650 3.660 3.590 3.660 953,000 3,446,470 3.6164 3.650 3.650 3.660 3.590 3.660 953,000 3.6164 -0.27%
2022-03-18 0 3.660 3.630 3.660 3.570 3.680 3,383,000 12,981,220 3.8372 3.660 3.630 3.660 3.570 3.680 3,383,000 3.8372 -0.81%
2022-03-17 0 3.690 3.670 3.690 3.520 3.720 13,769,000 53,773,480 3.9054 3.690 3.670 3.690 3.520 3.720 13,769,000 3.9054 -0.81%
2022-03-16 0 3.720 3.700 3.720 3.610 4.000 1,334,000 4,913,350 3.6832 3.720 3.700 3.720 3.610 4.000 1,334,000 3.6832 3.05%
2022-03-15 0 3.610 3.560 3.610 3.540 3.680 1,059,000 3,799,500 3.5878 3.610 3.560 3.610 3.540 3.680 1,059,000 3.5878 -0.55%
2022-03-14 0 3.630 3.560 3.630 3.520 3.660 884,000 3,162,300 3.5773 3.630 3.560 3.630 3.520 3.660 884,000 3.5773 -1.63%
2022-03-11 0 3.690 3.650 3.720 3.630 3.770 902,000 3,305,210 3.6643 3.690 3.650 3.720 3.630 3.770 902,000 3.6643 0.00%
2022-03-10 0 3.690 3.660 3.720 3.650 3.740 1,024,000 3,757,530 3.6695 3.690 3.660 3.720 3.650 3.740 1,024,000 3.6695 0.27%
2022-03-09 0 3.680 3.640 3.720 3.630 3.750 781,000 2,858,790 3.6604 3.680 3.640 3.720 3.630 3.750 781,000 3.6604 0.27%
2022-03-08 0 3.670 3.630 3.670 3.630 3.760 1,119,000 4,120,250 3.6821 3.670 3.630 3.670 3.630 3.760 1,119,000 3.6821 -0.27%
2022-03-07 0 3.680 3.670 3.760 3.540 3.860 1,080,000 3,906,580 3.6172 3.680 3.670 3.760 3.540 3.860 1,080,000 3.6172 -0.54%
2022-03-04 0 3.700 3.700 3.760 3.550 3.920 1,277,000 4,675,000 3.6609 3.700 3.700 3.760 3.550 3.920 1,277,000 3.6609 1.93%
2022-03-03 0 3.630 3.630 3.690 3.590 3.690 2,042,000 7,456,610 3.6516 3.630 3.630 3.690 3.590 3.690 2,042,000 3.6516 -0.55%
2022-03-02 0 3.650 3.600 3.650 3.570 3.750 868,000 3,148,280 3.6271 3.650 3.600 3.650 3.570 3.750 868,000 3.6271 -3.44%
2022-03-01 0 3.780 3.690 3.780 3.630 3.960 5,513,000 20,353,300 3.6919 3.780 3.690 3.780 3.630 3.960 5,513,000 3.6919 3.28%
2022-02-28 0 3.660 3.600 3.660 3.560 3.660 7,468,000 27,215,390 3.6443 3.660 3.600 3.660 3.560 3.660 7,468,000 3.6443 0.55%
2022-02-25 0 3.640 3.640 3.690 3.630 3.770 1,231,000 4,496,900 3.6530 3.640 3.640 3.690 3.630 3.770 1,231,000 3.6530 0.28%
2022-02-24 0 3.630 3.560 3.630 3.560 3.860 1,039,000 3,791,490 3.6492 3.630 3.560 3.630 3.560 3.860 1,039,000 3.6492 -2.94%
2022-02-23 0 3.740 3.690 3.740 3.620 3.960 3,833,000 14,134,890 3.6877 3.740 3.690 3.740 3.620 3.960 3,833,000 3.6877 2.19%
2022-02-22 0 3.660 3.600 3.660 3.490 3.690 3,308,000 12,173,610 3.6801 3.660 3.600 3.660 3.490 3.690 3,308,000 3.6801 -0.81%
2022-02-21 0 3.690 3.630 3.690 3.610 3.960 1,279,000 4,713,520 3.6853 3.690 3.630 3.690 3.610 3.960 1,279,000 3.6853 -1.34%
2022-02-18 0 3.740 3.720 3.740 3.700 3.800 1,044,000 3,911,820 3.7470 3.740 3.720 3.740 3.700 3.800 1,044,000 3.7470 -2.35%
2022-02-17 0 3.830 3.790 3.830 3.740 3.940 4,086,000 15,450,540 3.7813 3.830 3.790 3.830 3.740 3.940 4,086,000 3.7813 2.13%
2022-02-16 0 3.750 3.710 3.750 3.660 3.790 2,367,000 8,746,000 3.6950 3.750 3.710 3.750 3.660 3.790 2,367,000 3.6950 1.35%
2022-02-15 0 3.700 3.670 3.700 3.630 3.740 686,000 2,517,900 3.6704 3.700 3.670 3.700 3.630 3.740 686,000 3.6704 0.82%
2022-02-14 0 3.670 3.600 3.670 3.540 3.800 1,136,000 4,197,470 3.6950 3.670 3.600 3.670 3.540 3.800 1,136,000 3.6950 -2.91%
2022-02-11 0 3.780 3.750 3.780 3.750 3.880 1,146,000 4,343,740 3.7903 3.780 3.750 3.780 3.750 3.880 1,146,000 3.7903 -1.82%
2022-02-10 0 3.850 3.830 3.850 3.770 3.850 1,404,000 5,347,460 3.8087 3.850 3.830 3.850 3.770 3.850 1,404,000 3.8087 1.58%
2022-02-09 0 3.790 3.750 3.790 3.740 3.820 987,000 3,715,070 3.7640 3.790 3.750 3.790 3.740 3.820 987,000 3.7640 0.00%
2022-02-08 0 3.790 3.760 3.800 3.770 3.880 990,000 3,743,560 3.7814 3.790 3.760 3.800 3.770 3.880 990,000 3.7814 -0.26%
2022-02-07 0 3.800 3.760 3.800 3.770 3.850 875,000 3,321,160 3.7956 3.800 3.760 3.800 3.770 3.850 875,000 3.7956 -0.78%
2022-02-04 0 3.830 3.830 3.890 3.800 3.990 1,066,000 4,083,220 3.8304 3.830 3.830 3.890 3.800 3.990 1,066,000 3.8304 0.26%
2022-01-31 0 3.820 3.790 3.820 3.730 3.850 496,000 1,866,790 3.7637 3.820 3.790 3.820 3.730 3.850 496,000 3.7637 0.53%
2022-01-28 0 3.800 3.740 3.830 3.650 3.810 2,820,000 10,501,130 3.7238 3.800 3.740 3.830 3.650 3.810 2,820,000 3.7238 2.98%
2022-01-27 0 3.690 3.610 3.690 3.610 3.740 2,027,000 7,426,170 3.6636 3.690 3.610 3.690 3.610 3.740 2,027,000 3.6636 -0.81%
2022-01-26 0 3.720 3.720 3.730 3.660 3.780 2,339,000 8,688,520 3.7146 3.720 3.720 3.730 3.660 3.780 2,339,000 3.7146 -0.53%
2022-01-25 0 3.740 3.670 3.740 3.660 3.770 1,064,000 3,962,210 3.7239 3.740 3.670 3.740 3.660 3.770 1,064,000 3.7239 -1.58%
2022-01-24 0 3.800 3.760 3.790 3.730 3.880 1,978,000 7,519,350 3.8015 3.800 3.760 3.790 3.730 3.880 1,978,000 3.8015 -1.30%
2022-01-21 0 3.850 3.850 3.880 3.840 3.920 2,173,000 8,390,560 3.8613 3.850 3.850 3.880 3.840 3.920 2,173,000 3.8613 -0.77%
2022-01-20 0 3.880 3.850 3.880 3.850 3.960 1,851,000 7,151,930 3.8638 3.880 3.850 3.880 3.850 3.960 1,851,000 3.8638 0.26%
2022-01-19 0 3.870 3.850 3.870 3.830 3.950 860,000 3,327,740 3.8695 3.870 3.850 3.870 3.830 3.950 860,000 3.8695 -1.02%
2022-01-18 0 3.910 3.890 3.940 3.900 3.950 2,147,000 8,399,520 3.9122 3.910 3.890 3.940 3.900 3.950 2,147,000 3.9122 -0.76%
2022-01-17 0 3.940 3.910 3.940 3.890 3.990 1,912,000 7,499,590 3.9224 3.940 3.910 3.940 3.890 3.990 1,912,000 3.9224 -0.25%
2022-01-14 0 3.950 3.930 3.950 3.920 3.980 3,717,000 14,660,590 3.9442 3.950 3.930 3.950 3.920 3.980 3,717,000 3.9442 -0.25%
2022-01-13 0 3.960 3.930 3.970 3.910 3.970 3,109,000 12,274,050 3.9479 3.960 3.930 3.970 3.910 3.970 3,109,000 3.9479 0.51%
2022-01-12 0 3.940 3.940 4.000 3.900 4.000 2,272,000 8,952,180 3.9402 3.940 3.940 4.000 3.900 4.000 2,272,000 3.9402 0.25%
2022-01-11 0 3.930 3.930 3.980 3.870 3.950 2,514,000 9,794,270 3.8959 3.930 3.930 3.980 3.870 3.950 2,514,000 3.8959 0.77%
2022-01-10 0 3.900 3.880 3.940 3.870 3.970 1,926,000 7,511,960 3.9003 3.900 3.880 3.940 3.870 3.970 1,926,000 3.9003 0.78%
2022-01-07 0 3.870 3.850 3.880 3.860 3.920 2,279,000 8,840,790 3.8792 3.870 3.850 3.880 3.860 3.920 2,279,000 3.8792 -0.77%
2022-01-06 0 3.900 3.870 3.930 3.830 3.900 1,221,000 4,715,690 3.8622 3.900 3.870 3.930 3.830 3.900 1,221,000 3.8622 1.30%
2022-01-05 0 3.850 3.840 3.900 3.850 3.960 730,000 2,828,640 3.8748 3.850 3.840 3.900 3.850 3.960 730,000 3.8748 -0.52%
2022-01-04 0 3.870 3.860 3.930 3.860 3.930 647,000 2,518,580 3.8927 3.870 3.860 3.930 3.860 3.930 647,000 3.8927 0.26%
2022-01-03 0 3.860 3.850 3.920 3.840 3.910 695,000 2,692,740 3.8744 3.860 3.850 3.920 3.840 3.910 695,000 3.8744 0.26%
2021-12-31 0 3.850 3.850 3.900 3.830 3.870 500,000 1,925,920 3.8518 3.850 3.850 3.900 3.830 3.870 500,000 3.8518 0.26%
2021-12-30 0 3.840 3.840 3.890 3.840 4.040 654,000 2,542,010 3.8869 3.840 3.840 3.890 3.840 4.040 654,000 3.8869 -0.26%
2021-12-29 0 3.850 3.850 3.890 3.750 3.920 774,000 2,947,170 3.8077 3.850 3.850 3.890 3.750 3.920 774,000 3.8077 1.85%
2021-12-28 0 3.780 3.780 3.890 3.780 4.210 622,000 2,535,110 4.0757 3.780 3.780 3.890 3.780 4.210 622,000 4.0757 -10.00%
2021-12-24 0 4.200 4.170 4.200 4.170 4.240 364,000 1,524,360 4.1878 4.200 4.170 4.200 4.170 4.240 364,000 4.1878 -0.24%
2021-12-23 0 4.210 4.180 4.210 4.140 4.210 616,000 2,567,730 4.1684 4.210 4.180 4.210 4.140 4.210 616,000 4.1684 0.24%
2021-12-22 0 4.200 4.130 4.200 4.120 4.400 816,000 3,398,030 4.1643 4.200 4.130 4.200 4.120 4.400 816,000 4.1643 2.19%
2021-12-21 0 4.110 4.090 4.170 4.000 4.140 678,000 2,736,800 4.0366 4.110 4.090 4.170 4.000 4.140 678,000 4.0366 2.49%
2021-12-20 0 4.010 4.010 4.200 3.850 4.060 751,000 2,968,050 3.9521 4.010 4.010 4.200 3.850 4.060 751,000 3.9521 -0.25%
2021-12-17 0 4.020 3.960 4.020 3.930 4.070 871,000 3,498,210 4.0163 4.020 3.960 4.020 3.930 4.070 871,000 4.0163 -1.95%
2021-12-16 0 4.100 4.050 4.100 4.030 4.110 804,000 3,277,530 4.0765 4.100 4.050 4.100 4.030 4.110 804,000 4.0765 0.24%
2021-12-15 0 4.090 4.080 4.140 4.090 4.170 671,000 2,763,040 4.1178 4.090 4.080 4.140 4.090 4.170 671,000 4.1178 -0.24%
2021-12-14 0 4.100 4.060 4.100 4.020 4.290 1,229,000 5,009,900 4.0764 4.100 4.060 4.100 4.020 4.290 1,229,000 4.0764 -2.38%
2021-12-13 0 4.200 4.160 4.230 4.170 4.300 663,000 2,789,170 4.2069 4.200 4.160 4.230 4.170 4.300 663,000 4.2069 0.00%
2021-12-10 0 4.200 4.170 4.200 4.170 4.240 639,000 2,685,660 4.2029 4.200 4.170 4.200 4.170 4.240 639,000 4.2029 -0.47%
2021-12-09 0 4.220 4.180 4.220 4.140 4.260 691,000 2,906,620 4.2064 4.220 4.180 4.220 4.140 4.260 691,000 4.2064 0.72%
2021-12-08 0 4.190 4.160 4.190 4.130 4.210 649,000 2,700,670 4.1613 4.190 4.160 4.190 4.130 4.210 649,000 4.1613 0.00%
2021-12-07 0 4.190 4.170 4.190 4.110 4.280 727,000 3,012,990 4.1444 4.190 4.170 4.190 4.110 4.280 727,000 4.1444 1.95%
2021-12-06 0 4.110 4.110 4.120 4.050 4.270 782,000 3,221,740 4.1199 4.110 4.110 4.120 4.050 4.270 782,000 4.1199 -1.67%
2021-12-03 0 4.180 4.140 4.180 4.120 4.280 669,000 2,781,700 4.1580 4.180 4.140 4.180 4.120 4.280 669,000 4.1580 0.24%
2021-12-02 0 4.170 4.130 4.170 4.110 4.210 820,000 3,414,050 4.1635 4.170 4.130 4.170 4.110 4.210 820,000 4.1635 -0.95%
2021-12-01 0 4.210 4.190 4.210 4.180 4.280 628,000 2,665,170 4.2439 4.210 4.190 4.210 4.180 4.280 628,000 4.2439 -1.86%
2021-11-30 0 4.290 4.240 4.290 4.240 4.430 749,000 3,250,120 4.3393 4.290 4.240 4.290 4.240 4.430 749,000 4.3393 -2.94%
2021-11-29 0 4.420 4.390 4.460 4.390 4.510 612,000 2,696,440 4.4059 4.420 4.390 4.460 4.390 4.510 612,000 4.4059 -0.45%
2021-11-26 0 4.440 4.430 4.440 4.430 4.560 953,000 4,239,140 4.4482 4.440 4.430 4.440 4.430 4.560 953,000 4.4482 -0.89%
2021-11-25 0 4.480 4.440 4.500 4.280 4.480 928,000 4,061,470 4.3766 4.480 4.440 4.500 4.280 4.480 928,000 4.3766 4.19%
2021-11-24 0 4.300 4.290 4.360 4.280 4.380 614,000 2,645,100 4.3080 4.300 4.290 4.360 4.280 4.380 614,000 4.3080 0.23%
2021-11-23 0 4.290 4.280 4.350 4.250 4.700 710,000 3,055,260 4.3032 4.290 4.280 4.350 4.250 4.700 710,000 4.3032 -0.69%
2021-11-22 0 4.320 4.320 4.390 4.320 4.390 693,000 3,021,580 4.3601 4.320 4.320 4.390 4.320 4.390 693,000 4.3601 -1.14%
2021-11-19 0 4.370 4.370 4.430 4.260 4.400 722,000 3,146,340 4.3578 4.370 4.370 4.430 4.260 4.400 722,000 4.3578 -0.46%
2021-11-18 0 4.390 4.320 4.400 4.320 4.570 818,000 3,655,850 4.4693 4.390 4.320 4.400 4.320 4.570 818,000 4.4693 -2.44%
2021-11-17 0 4.500 4.480 4.580 4.390 4.700 751,000 3,353,080 4.4648 4.500 4.480 4.580 4.390 4.700 751,000 4.4648 1.58%
2021-11-16 0 4.430 4.430 4.460 4.390 4.480 678,000 2,998,760 4.4229 4.430 4.430 4.460 4.390 4.480 678,000 4.4229 0.68%
2021-11-15 0 4.400 4.400 4.470 4.380 4.480 888,000 3,927,550 4.4229 4.400 4.400 4.470 4.380 4.480 888,000 4.4229 -0.45%
2021-11-12 0 4.420 4.420 4.500 4.300 4.480 1,021,000 4,470,060 4.3781 4.420 4.420 4.500 4.300 4.480 1,021,000 4.3781 2.55%
2021-11-11 0 4.310 4.310 4.360 4.220 4.360 916,000 3,933,700 4.2944 4.310 4.310 4.360 4.220 4.360 916,000 4.2944 0.70%
2021-11-10 0 4.280 4.290 4.310 4.180 4.460 786,000 3,340,590 4.2501 4.280 4.290 4.310 4.180 4.460 786,000 4.2501 1.18%
2021-11-09 0 4.230 4.230 4.270 4.200 4.280 863,000 3,650,680 4.2302 4.230 4.230 4.270 4.200 4.280 863,000 4.2302 -0.24%
2021-11-08 0 4.240 4.250 4.270 4.190 4.460 963,000 4,083,760 4.2407 4.240 4.250 4.270 4.190 4.460 963,000 4.2407 0.95%
2021-11-05 0 4.200 4.200 4.250 4.170 4.240 699,000 2,935,310 4.1993 4.200 4.200 4.250 4.170 4.240 699,000 4.1993 -0.24%
2021-11-04 0 4.210 4.170 4.210 4.150 4.240 942,000 3,931,160 4.1732 4.210 4.170 4.210 4.150 4.240 942,000 4.1732 0.48%
2021-11-03 0 4.190 4.140 4.190 4.100 4.230 819,000 3,406,460 4.1593 4.190 4.140 4.190 4.100 4.230 819,000 4.1593 -0.71%
2021-11-02 0 4.220 4.150 4.220 4.140 4.240 723,000 3,030,940 4.1922 4.220 4.150 4.220 4.140 4.240 723,000 4.1922 0.72%
2021-11-01 0 4.190 4.170 4.230 4.150 4.240 728,000 3,045,500 4.1834 4.190 4.170 4.230 4.150 4.240 728,000 4.1834 -1.41%
2021-10-29 0 4.250 4.220 4.250 4.200 4.260 692,000 2,925,750 4.2280 4.250 4.220 4.250 4.200 4.260 692,000 4.2280 0.00%
2021-10-28 0 4.250 4.210 4.250 4.190 4.250 714,000 3,012,750 4.2195 4.250 4.210 4.250 4.190 4.250 714,000 4.2195 0.47%
2021-10-27 0 4.230 4.190 4.230 4.180 4.250 727,000 3,065,030 4.2160 4.230 4.190 4.230 4.180 4.250 727,000 4.2160 -0.47%
2021-10-26 0 4.250 4.190 4.250 4.090 4.250 878,000 3,654,780 4.1626 4.250 4.190 4.250 4.090 4.250 878,000 4.1626 3.66%
2021-10-25 0 4.100 4.060 4.100 4.040 4.150 760,000 3,113,400 4.0966 4.100 4.060 4.100 4.040 4.150 760,000 4.0966 -0.97%
2021-10-22 0 4.140 4.090 4.140 4.040 4.270 763,000 3,117,340 4.0856 4.140 4.090 4.140 4.040 4.270 763,000 4.0856 1.47%
2021-10-21 0 4.080 4.010 4.080 3.960 4.270 872,000 3,495,640 4.0088 4.080 4.010 4.080 3.960 4.270 872,000 4.0088 0.99%
2021-10-20 0 4.040 3.940 4.040 3.920 4.330 839,000 3,475,620 4.1426 4.040 3.940 4.040 3.920 4.330 839,000 4.1426 -6.26%
2021-10-19 0 4.310 4.210 4.320 4.180 4.310 801,000 3,368,240 4.2050 4.310 4.210 4.320 4.180 4.310 801,000 4.2050 1.17%
2021-10-18 0 4.260 4.100 4.260 4.050 4.290 606,000 2,503,130 4.1306 4.260 4.100 4.260 4.050 4.290 606,000 4.1306 2.65%
2021-10-15 0 4.150 4.100 4.150 3.950 4.150 788,000 3,220,060 4.0864 4.150 4.100 4.150 3.950 4.150 788,000 4.0864 5.06%
2021-10-12 0 3.950 3.950 3.980 3.920 4.000 647,000 2,561,890 3.9596 3.950 3.950 3.980 3.920 4.000 647,000 3.9596 -1.99%
2021-10-11 0 4.030 3.960 4.030 3.950 4.030 669,000 2,669,970 3.9910 4.030 3.960 4.030 3.950 4.030 669,000 3.9910 -0.49%
2021-10-08 0 4.050 4.000 4.050 3.970 4.050 622,000 2,488,420 4.0007 4.050 4.000 4.050 3.970 4.050 622,000 4.0007 1.25%
2021-10-07 0 4.000 3.950 4.000 3.950 4.030 663,000 2,653,130 4.0017 4.000 3.950 4.000 3.950 4.030 663,000 4.0017 0.00%
2021-10-06 0 4.000 3.950 4.020 3.970 4.020 700,000 2,793,450 3.9906 4.000 3.950 4.020 3.970 4.020 700,000 3.9906 -0.50%
2021-10-05 0 4.020 3.960 4.030 3.950 4.020 632,000 2,514,760 3.9791 4.020 3.960 4.030 3.950 4.020 632,000 3.9791 -0.25%
2021-10-04 0 4.030 3.960 4.030 3.920 4.030 629,000 2,486,310 3.9528 4.030 3.960 4.030 3.920 4.030 629,000 3.9528 0.50%
2021-09-30 0 4.010 3.940 4.010 3.850 4.010 646,000 2,562,210 3.9663 4.010 3.940 4.010 3.850 4.010 646,000 3.9663 0.00%
2021-09-29 0 4.010 3.940 4.010 3.880 4.010 716,000 2,820,350 3.9390 4.010 3.940 4.010 3.880 4.010 716,000 3.9390 1.78%
2021-09-28 0 3.940 3.940 3.970 3.900 3.980 661,000 2,605,180 3.9413 3.940 3.940 3.970 3.900 3.980 661,000 3.9413 -1.25%
2021-09-27 0 3.990 3.910 3.990 3.880 4.020 680,000 2,693,680 3.9613 3.990 3.910 3.990 3.880 4.020 680,000 3.9613 -2.21%
2021-09-24 0 4.080 4.030 4.080 4.020 4.180 615,000 2,491,850 4.0518 4.080 4.030 4.080 4.020 4.180 615,000 4.0518 0.00%
2021-09-23 0 4.080 4.050 4.100 4.000 4.100 713,000 2,893,940 4.0588 4.080 4.050 4.100 4.000 4.100 713,000 4.0588 -0.24%
2021-09-21 0 4.090 4.030 4.090 4.010 4.090 649,000 2,625,220 4.0450 4.090 4.030 4.090 4.010 4.090 649,000 4.0450 0.99%
2021-09-20 0 4.050 4.000 4.050 3.990 4.060 621,000 2,505,480 4.0346 4.050 4.000 4.050 3.990 4.060 621,000 4.0346 -1.22%
2021-09-17 0 4.100 4.100 4.220 4.000 4.230 608,000 2,477,460 4.0748 4.100 4.100 4.220 4.000 4.230 608,000 4.0748 0.74%
2021-09-16 0 4.070 4.040 4.100 4.010 4.100 686,000 2,790,840 4.0683 4.070 4.040 4.100 4.010 4.100 686,000 4.0683 -0.73%
2021-09-15 0 4.100 4.000 4.100 3.980 4.100 694,000 2,798,940 4.0331 4.100 4.000 4.100 3.980 4.100 694,000 4.0331 0.24%
2021-09-14 0 4.090 4.010 4.090 3.980 4.100 658,000 2,666,640 4.0526 4.090 4.010 4.090 3.980 4.100 658,000 4.0526 -0.24%
2021-09-13 0 4.100 4.060 4.100 3.970 4.100 828,000 3,344,320 4.0390 4.100 4.060 4.100 3.970 4.100 828,000 4.0390 -0.97%
2021-09-10 0 4.140 4.070 4.140 4.100 4.150 580,000 2,386,530 4.1147 4.140 4.070 4.140 4.100 4.150 580,000 4.1147 0.00%
2021-09-09 0 4.140 4.100 4.150 4.050 4.240 621,000 2,556,510 4.1168 4.140 4.100 4.150 4.050 4.240 621,000 4.1168 -0.72%
2021-09-08 0 4.170 4.150 4.170 4.150 4.330 616,000 2,599,940 4.2207 4.170 4.150 4.170 4.150 4.330 616,000 4.2207 -4.36%
2021-09-07 0 4.360 4.360 4.450 4.170 4.570 594,000 2,563,100 4.3150 4.360 4.360 4.450 4.170 4.570 594,000 4.3150 4.06%
2021-09-06 0 4.190 4.160 4.190 4.160 4.500 622,000 2,691,560 4.3273 4.190 4.160 4.190 4.160 4.500 622,000 4.3273 -7.51%
2021-09-03 0 4.530 4.510 4.550 4.520 4.600 556,000 2,534,250 4.5580 4.530 4.510 4.550 4.520 4.600 556,000 4.5580 -1.74%
2021-09-02 0 4.610 4.560 4.610 4.560 4.610 659,000 3,019,910 4.5826 4.610 4.560 4.610 4.560 4.610 659,000 4.5826 0.44%
2021-09-01 0 4.590 4.500 4.590 4.500 4.610 1,604,000 7,268,430 4.5314 4.590 4.500 4.590 4.500 4.610 1,604,000 4.5314 0.66%
2021-08-31 0 4.560 4.540 4.580 4.550 4.620 596,000 2,736,140 4.5908 4.560 4.540 4.580 4.550 4.620 596,000 4.5908 -0.87%
2021-08-30 0 4.600 4.570 4.600 4.560 4.620 580,000 2,661,420 4.5887 4.600 4.570 4.600 4.560 4.620 580,000 4.5887 -0.22%
2021-08-27 0 4.610 4.570 4.610 4.560 4.620 594,000 2,728,070 4.5927 4.610 4.570 4.610 4.560 4.620 594,000 4.5927 0.88%
2021-08-26 0 4.570 4.570 4.630 4.570 4.630 548,000 2,519,270 4.5972 4.570 4.570 4.630 4.570 4.630 548,000 4.5972 -0.87%
2021-08-25 0 4.610 4.600 4.660 4.500 4.650 676,000 3,087,080 4.5667 4.610 4.600 4.660 4.500 4.650 676,000 4.5667 2.22%
2021-08-24 0 4.510 4.450 4.510 4.440 4.520 568,000 2,552,800 4.4944 4.510 4.450 4.510 4.440 4.520 568,000 4.4944 0.22%
2021-08-23 0 4.500 4.450 4.500 4.440 4.500 534,000 2,390,140 4.4759 4.500 4.450 4.500 4.440 4.500 534,000 4.4759 1.35%
2021-08-20 0 4.440 4.430 4.480 4.280 4.760 695,000 3,071,700 4.4197 4.440 4.430 4.480 4.280 4.760 695,000 4.4197 -6.72%
2021-08-19 0 4.760 4.760 4.790 4.720 4.800 346,000 1,641,840 4.7452 4.760 4.760 4.790 4.720 4.800 346,000 4.7452 2.59%
2021-08-18 0 4.640 4.630 4.640 4.450 4.650 526,000 2,416,230 4.5936 4.640 4.630 4.640 4.450 4.650 526,000 4.5936 3.34%
2021-08-17 0 4.490 4.450 4.480 4.420 4.500 553,000 2,472,160 4.4705 4.490 4.450 4.480 4.420 4.500 553,000 4.4705 0.90%
2021-08-16 0 4.450 4.450 4.460 4.330 4.470 658,000 2,923,590 4.4431 4.450 4.450 4.460 4.330 4.470 658,000 4.4431 -0.22%
2021-08-13 0 4.460 4.420 4.470 4.400 4.460 609,000 2,697,420 4.4293 4.460 4.420 4.470 4.400 4.460 609,000 4.4293 0.68%
2021-08-12 0 4.430 4.430 4.490 4.350 4.460 630,000 2,776,210 4.4067 4.430 4.430 4.490 4.350 4.460 630,000 4.4067 -0.45%
2021-08-11 0 4.450 4.440 4.450 4.270 4.450 636,000 2,749,340 4.3229 4.450 4.440 4.450 4.270 4.450 636,000 4.3229 3.73%
2021-08-10 0 4.290 4.270 4.290 3.900 4.340 627,000 2,644,090 4.2170 4.290 4.270 4.290 3.900 4.340 627,000 4.2170 5.15%
2021-08-09 0 4.080 4.000 4.050 4.090 4.500 238,000 1,032,390 4.3378 4.080 4.000 4.050 4.090 4.500 238,000 4.3378 -11.50%
2021-08-06 0 4.610 4.560 4.610 4.300 4.680 566,000 2,564,510 4.5309 4.610 4.560 4.610 4.300 4.680 566,000 4.5309 1.54%
2021-08-05 0 4.540 4.540 4.590 3.800 4.600 1,234,000 5,044,470 4.0879 4.540 4.540 4.590 3.800 4.600 1,234,000 4.0879 18.23%
2021-08-04 0 3.840 3.840 3.860 3.700 3.880 887,000 3,333,310 3.7580 3.840 3.840 3.860 3.700 3.880 887,000 3.7580 2.67%
2021-08-03 0 3.740 3.710 3.740 3.700 3.750 802,000 2,984,280 3.7210 3.740 3.710 3.740 3.700 3.750 802,000 3.7210 -0.27%
2021-08-02 0 3.750 3.720 3.750 3.670 3.750 752,000 2,786,670 3.7057 3.750 3.720 3.750 3.670 3.750 752,000 3.7057 1.08%
2021-07-30 0 3.710 3.670 3.710 3.650 3.710 728,000 2,676,440 3.6764 3.710 3.670 3.710 3.650 3.710 728,000 3.6764 0.54%
2021-07-29 0 3.690 3.650 3.690 3.640 3.700 697,000 2,567,130 3.6831 3.690 3.650 3.690 3.640 3.700 697,000 3.6831 1.37%
2021-07-28 0 3.640 3.640 3.680 3.560 3.680 689,000 2,510,190 3.6432 3.640 3.640 3.680 3.560 3.680 689,000 3.6432 2.25%
2021-07-27 0 3.560 3.550 3.640 3.560 3.680 1,046,000 3,801,060 3.6339 3.560 3.550 3.640 3.560 3.680 1,046,000 3.6339 -2.20%
2021-07-26 0 3.640 3.640 3.690 3.630 3.710 621,000 2,276,600 3.6660 3.640 3.640 3.690 3.630 3.710 621,000 3.6660 -2.15%
2021-07-23 0 3.720 3.680 3.720 3.620 3.730 849,000 3,144,030 3.7032 3.720 3.680 3.720 3.620 3.730 849,000 3.7032 0.54%
2021-07-22 0 3.700 3.700 3.710 3.660 3.700 957,000 3,515,420 3.6734 3.700 3.700 3.710 3.660 3.700 957,000 3.6734 0.82%
2021-07-21 0 3.670 3.630 3.670 3.600 3.690 911,000 3,327,890 3.6530 3.670 3.630 3.670 3.600 3.690 911,000 3.6530 0.82%
2021-07-20 0 3.640 3.620 3.680 3.530 3.680 1,683,000 6,101,110 3.6251 3.640 3.620 3.680 3.530 3.680 1,683,000 3.6251 -1.36%
2021-07-19 0 3.690 3.690 3.700 3.640 3.790 2,299,000 8,501,230 3.6978 3.690 3.690 3.700 3.640 3.790 2,299,000 3.6978 0.00%
2021-07-16 0 3.690 3.690 3.700 3.290 3.700 22,594,000 78,911,770 3.4926 3.690 3.690 3.700 3.290 3.700 22,594,000 3.4926

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top