BetterLife Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06909  2021-07-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 0.430 0.420 0.430 0.430 0.430 45,000 19,350 0.4300 0.430 0.420 0.430 0.430 0.430 45,000 0.4300 0.00%
2025-12-30 0 0.430 0.410 0.510 0.430 0.435 2,179,300 937,222 0.4301 0.430 0.410 0.510 0.430 0.435 2,179,300 0.4301 2.38%
2025-12-29 0 0.420 0.420 - 0.420 0.420 71,000 29,820 0.4200 0.420 0.420 - 0.420 0.420 71,000 0.4200 -5.62%
2025-12-24 0 0.445 0.410 - - - 0 0 - 0.445 0.410 - - - 0 - 0.00%
2025-12-23 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-12-22 0 0.445 0.430 0.490 - - 0 0 - 0.445 0.430 0.490 - - 0 - 0.00%
2025-12-19 0 0.445 0.440 0.500 0.430 0.445 77,000 33,950 0.4409 0.445 0.440 0.500 0.430 0.445 77,000 0.4409 3.49%
2025-12-18 0 0.430 0.430 0.490 0.430 0.430 12,000 5,160 0.4300 0.430 0.430 0.490 0.430 0.430 12,000 0.4300 0.00%
2025-12-17 0 0.430 0.430 0.440 0.420 0.435 2,151,000 923,435 0.4293 0.430 0.430 0.440 0.420 0.435 2,151,000 0.4293 2.38%
2025-12-16 0 0.420 0.410 0.485 0.400 0.420 535,000 224,240 0.4191 0.420 0.410 0.485 0.400 0.420 535,000 0.4191 5.00%
2025-12-15 0 0.400 0.400 0.500 0.400 0.440 218,000 91,325 0.4189 0.400 0.400 0.500 0.400 0.440 218,000 0.4189 -9.09%
2025-12-12 0 0.440 0.440 0.520 0.420 0.455 129,000 57,165 0.4431 0.440 0.440 0.520 0.420 0.455 129,000 0.4431 -6.38%
2025-12-11 0 0.470 0.470 0.560 0.470 0.490 97,000 46,530 0.4797 0.470 0.470 0.560 0.470 0.490 97,000 0.4797 -4.08%
2025-12-10 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2025-12-09 0 0.490 0.465 0.520 0.490 0.520 134,000 67,190 0.5014 0.490 0.465 0.520 0.490 0.520 134,000 0.5014 2.08%
2025-12-08 0 0.480 0.450 0.520 0.480 0.480 8,000 3,840 0.4800 0.480 0.450 0.520 0.480 0.480 8,000 0.4800 -2.04%
2025-12-05 0 0.490 0.480 0.520 0.490 0.490 14,000 6,860 0.4900 0.490 0.480 0.520 0.490 0.490 14,000 0.4900 2.08%
2025-12-04 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2025-12-03 0 0.480 0.435 0.520 - - 0 0 - 0.480 0.435 0.520 - - 0 - 0.00%
2025-12-02 0 0.480 0.435 0.520 0.480 0.485 712,000 342,820 0.4815 0.480 0.435 0.520 0.480 0.485 712,000 0.4815 0.00%
2025-12-01 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - -2.04%
2025-11-28 0 0.490 0.435 0.520 - - 0 0 - 0.490 0.435 0.520 - - 0 - 0.00%
2025-11-27 0 0.490 0.435 0.520 0.490 0.490 4,000 1,960 0.4900 0.490 0.435 0.520 0.490 0.490 4,000 0.4900 0.00%
2025-11-26 0 0.490 0.435 0.520 - - 0 0 - 0.490 0.435 0.520 - - 0 - 0.00%
2025-11-25 0 0.490 0.435 0.520 - - 0 0 - 0.490 0.435 0.520 - - 0 - 0.00%
2025-11-24 0 0.490 0.435 0.520 - - 0 0 - 0.490 0.435 0.520 - - 0 - 0.00%
2025-11-21 0 0.490 0.435 0.495 0.470 0.490 409,000 199,475 0.4877 0.490 0.435 0.495 0.470 0.490 409,000 0.4877 -2.00%
2025-11-20 0 0.500 0.470 0.570 - - 0 0 - 0.500 0.470 0.570 - - 0 - 0.00%
2025-11-19 0 0.500 0.440 0.700 - - 0 0 - 0.500 0.440 0.700 - - 0 - 0.00%
2025-11-18 0 0.500 0.435 0.700 - - 0 0 - 0.500 0.435 0.700 - - 0 - 0.00%
2025-11-17 0 0.500 0.440 0.580 - - 0 0 - 0.500 0.440 0.580 - - 0 - 0.00%
2025-11-14 0 0.500 0.435 0.550 - - 0 0 - 0.500 0.435 0.550 - - 0 - 0.00%
2025-11-13 0 0.500 0.440 0.600 - - 0 0 - 0.500 0.440 0.600 - - 0 - 0.00%
2025-11-12 0 0.500 0.460 0.740 0.500 0.500 47,000 23,500 0.5000 0.500 0.460 0.740 0.500 0.500 47,000 0.5000 11.11%
2025-11-11 0 0.450 0.435 - 0.450 0.450 150,000 67,500 0.4500 0.450 0.435 - 0.450 0.450 150,000 0.4500 -5.26%
2025-11-10 0 0.475 0.445 - - - 0 0 - 0.475 0.445 - - - 0 - 0.00%
2025-11-07 0 0.475 0.475 0.550 - - 0 0 - 0.475 0.475 0.550 - - 0 - 4.40%
2025-11-06 0 0.455 0.450 - 0.455 0.455 43,000 19,565 0.4550 0.455 0.450 - 0.455 0.455 43,000 0.4550 0.00%
2025-11-05 0 0.455 0.450 - - - 0 0 - 0.455 0.450 - - - 0 - 0.00%
2025-11-04 0 0.455 0.455 0.495 0.420 0.450 50,000 21,280 0.4256 0.455 0.455 0.495 0.420 0.450 50,000 0.4256 -8.08%
2025-11-03 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - 0.00%
2025-10-31 0 0.495 0.495 0.580 0.495 0.500 20,000 9,920 0.4960 0.495 0.495 0.580 0.495 0.500 20,000 0.4960 -6.60%
2025-10-30 0 0.530 0.500 0.530 0.550 0.550 23,000 12,650 0.5500 0.530 0.500 0.530 0.550 0.550 23,000 0.5500 -7.02%
2025-10-28 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2025-10-27 0 0.570 0.500 0.720 - - 0 0 - 0.570 0.500 0.720 - - 0 - 0.00%
2025-10-24 0 0.570 0.500 - - - 0 0 - 0.570 0.500 - - - 0 - 0.00%
2025-10-23 0 0.570 0.550 0.720 - - 14,000 7,700 0.5500 0.570 0.550 0.720 - - 14,000 0.5500 0.00%
2025-10-22 0 0.570 0.500 0.710 - - 0 0 - 0.570 0.500 0.710 - - 0 - 0.00%
2025-10-21 0 0.570 0.570 0.720 0.560 0.570 65,000 36,560 0.5625 0.570 0.570 0.720 0.560 0.570 65,000 0.5625 0.00%
2025-10-20 0 0.570 0.570 0.630 - - 0 0 - 0.570 0.570 0.630 - - 0 - 0.00%
2025-10-17 0 0.570 0.500 0.720 0.570 0.570 62,000 35,340 0.5700 0.570 0.500 0.720 0.570 0.570 62,000 0.5700 1.79%
2025-10-16 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - -1.75%
2025-10-15 0 0.570 0.500 0.570 0.570 0.570 20,000 11,400 0.5700 0.570 0.500 0.570 0.570 0.570 20,000 0.5700 0.00%
2025-10-14 0 0.570 0.540 0.570 0.560 0.570 24,000 13,670 0.5696 0.570 0.540 0.570 0.560 0.570 24,000 0.5696 0.00%
2025-10-13 0 0.570 0.540 0.570 0.570 0.570 10,000 5,700 0.5700 0.570 0.540 0.570 0.570 0.570 10,000 0.5700 0.00%
2025-10-10 0 0.570 0.540 0.640 0.560 0.570 24,000 13,670 0.5696 0.570 0.540 0.640 0.560 0.570 24,000 0.5696 1.79%
2025-10-09 0 0.560 0.560 0.650 0.510 0.550 34,000 17,960 0.5282 0.560 0.560 0.650 0.510 0.550 34,000 0.5282 1.82%
2025-10-08 0 0.550 0.550 0.650 0.540 0.540 28,000 15,120 0.5400 0.550 0.550 0.650 0.540 0.540 28,000 0.5400 1.85%
2025-10-06 0 0.540 0.520 0.540 0.540 0.540 4,116,000 2,207,600 0.5363 0.540 0.520 0.540 0.540 0.540 4,116,000 0.5363 0.00%
2025-10-03 0 0.540 0.500 0.590 - - 0 0 - 0.540 0.500 0.590 - - 0 - 0.00%
2025-10-02 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2025-09-30 0 0.540 0.500 0.600 0.530 0.540 116,000 64,270 0.5541 0.540 0.500 0.600 0.530 0.540 116,000 0.5541 1.89%
2025-09-29 0 0.530 0.500 0.580 0.510 0.510 45,000 22,950 0.5100 0.530 0.500 0.580 0.510 0.510 45,000 0.5100 0.00%
2025-09-26 0 0.530 0.530 0.700 - - 0 0 - 0.530 0.530 0.700 - - 0 - 3.92%
2025-09-25 0 0.510 0.500 0.730 0.500 0.520 56,000 28,640 0.5114 0.510 0.500 0.730 0.500 0.520 56,000 0.5114 -1.92%
2025-09-24 0 0.520 0.510 - - - 0 0 - 0.520 0.510 - - - 0 - 0.00%
2025-09-23 0 0.520 0.510 0.520 - - 1,000 510 0.5100 0.520 0.510 0.520 - - 1,000 0.5100 -1.89%
2025-09-22 0 0.530 0.530 0.590 - - 0 0 - 0.530 0.530 0.590 - - 0 - 1.92%
2025-09-19 0 0.520 0.520 0.720 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.720 0.520 0.520 4,000 0.5200 0.00%
2025-09-18 0 0.520 0.510 0.730 0.510 0.520 343,000 178,330 0.5199 0.520 0.510 0.730 0.510 0.520 343,000 0.5199 -1.89%
2025-09-17 0 0.530 0.520 0.530 0.530 0.530 122,000 64,660 0.5300 0.530 0.520 0.530 0.530 0.530 122,000 0.5300 0.00%
2025-09-16 0 0.530 0.530 0.740 - - 3,000 1,590 0.5300 0.530 0.530 0.740 - - 3,000 0.5300 0.00%
2025-09-15 0 0.530 0.530 0.580 0.530 0.540 38,000 20,440 0.5379 0.530 0.530 0.580 0.530 0.540 38,000 0.5379 -7.02%
2025-09-12 0 0.570 0.520 0.570 0.570 0.580 52,000 29,670 0.5706 0.570 0.520 0.570 0.570 0.580 52,000 0.5706 -1.72%
2025-09-11 0 0.580 0.570 0.620 0.550 0.580 37,000 21,430 0.5792 0.580 0.570 0.620 0.550 0.580 37,000 0.5792 5.45%
2025-09-10 0 0.550 0.540 0.600 0.550 0.620 63,000 35,220 0.5590 0.550 0.540 0.600 0.550 0.620 63,000 0.5590 -1.79%
2025-09-09 0 0.560 0.560 0.600 0.550 0.550 20,000 11,000 0.5500 0.560 0.560 0.600 0.550 0.550 20,000 0.5500 -6.67%
2025-09-08 0 0.600 0.550 0.600 0.620 0.620 4,000 2,480 0.6200 0.600 0.550 0.600 0.620 0.620 4,000 0.6200 5.26%
2025-09-05 0 0.570 0.560 0.620 0.570 0.570 2,000 1,140 0.5700 0.570 0.560 0.620 0.570 0.570 2,000 0.5700 1.79%
2025-09-04 0 0.560 0.550 0.620 0.560 0.560 71,000 39,560 0.5572 0.560 0.550 0.620 0.560 0.560 71,000 0.5572 -1.75%
2025-09-03 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2025-09-02 0 0.570 0.560 0.650 0.570 0.570 6,000 3,420 0.5700 0.570 0.560 0.650 0.570 0.570 6,000 0.5700 -5.00%
2025-09-01 0 0.600 0.560 0.670 - - 0 0 - 0.600 0.560 0.670 - - 0 - 0.00%
2025-08-29 0 0.600 0.560 0.600 0.600 0.600 38,000 22,800 0.6000 0.600 0.560 0.600 0.600 0.600 38,000 0.6000 0.00%
2025-08-28 0 0.600 0.580 0.630 0.600 0.630 49,000 29,950 0.6112 0.600 0.580 0.630 0.600 0.630 49,000 0.6112 -3.23%
2025-08-27 0 0.620 0.620 0.630 0.620 0.630 24,000 14,890 0.6204 0.620 0.620 0.630 0.620 0.630 24,000 0.6204 -1.59%
2025-08-26 0 0.630 0.620 0.630 - - 19,000 11,780 0.6200 0.630 0.620 0.630 - - 19,000 0.6200 0.00%
2025-08-25 0 0.630 0.630 0.660 0.630 0.660 110,000 71,580 0.6507 0.630 0.630 0.660 0.630 0.660 110,000 0.6507 -5.97%
2025-08-22 0 0.670 0.630 0.680 0.670 0.680 55,000 37,020 0.6731 0.670 0.630 0.680 0.670 0.680 55,000 0.6731 -1.47%
2025-08-21 0 0.680 0.620 0.680 0.650 0.700 216,000 143,610 0.6649 0.680 0.620 0.680 0.650 0.700 216,000 0.6649 4.62%
2025-08-20 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2025-08-19 0 0.650 0.630 0.650 0.650 0.650 53,000 34,450 0.6500 0.650 0.630 0.650 0.650 0.650 53,000 0.6500 3.17%
2025-08-18 0 0.630 0.620 0.630 0.630 0.650 64,000 41,530 0.6489 0.630 0.620 0.630 0.630 0.650 64,000 0.6489 -1.56%
2025-08-15 0 0.640 0.630 0.640 0.650 0.650 88,000 57,160 0.6495 0.640 0.630 0.640 0.650 0.650 88,000 0.6495 1.59%
2025-08-14 0 0.630 0.630 0.650 0.620 0.650 72,000 46,750 0.6493 0.630 0.630 0.650 0.620 0.650 72,000 0.6493 -3.08%
2025-08-13 0 0.650 0.640 0.650 0.640 0.720 157,000 108,630 0.6919 0.650 0.640 0.650 0.640 0.720 157,000 0.6919 3.17%
2025-08-12 0 0.630 0.630 0.650 0.630 0.630 45,000 28,350 0.6300 0.630 0.630 0.650 0.630 0.630 45,000 0.6300 3.28%
2025-08-11 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 8.93%
2025-08-08 0 0.560 0.570 0.610 0.560 0.610 100,000 57,150 0.5715 0.560 0.570 0.610 0.560 0.610 100,000 0.5715 -20.00%
2025-08-07 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2025-08-06 0 0.700 0.560 0.730 - - 0 0 - 0.700 0.560 0.730 - - 0 - 0.00%
2025-08-05 0 0.700 0.560 0.730 - - 0 0 - 0.700 0.560 0.730 - - 0 - 0.00%
2025-08-04 0 0.700 0.550 0.730 0.700 0.700 45,000 31,500 0.7000 0.700 0.550 0.730 0.700 0.700 45,000 0.7000 16.67%
2025-08-01 0 0.600 0.600 0.650 0.600 0.600 7,000 4,200 0.6000 0.600 0.600 0.650 0.600 0.600 7,000 0.6000 0.00%
2025-07-31 0 0.600 0.600 0.650 0.600 0.600 51,000 30,600 0.6000 0.600 0.600 0.650 0.600 0.600 51,000 0.6000 -3.23%
2025-07-30 0 0.620 0.600 0.680 0.620 0.630 57,000 35,790 0.6279 0.620 0.600 0.680 0.620 0.630 57,000 0.6279 -4.62%
2025-07-29 0 0.650 0.620 0.670 0.650 0.650 25,000 16,250 0.6500 0.650 0.620 0.670 0.650 0.650 25,000 0.6500 0.00%
2025-07-28 0 0.650 0.650 0.680 0.650 0.680 204,000 134,070 0.6572 0.650 0.650 0.680 0.650 0.680 204,000 0.6572 -7.14%
2025-07-25 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2025-07-24 0 0.700 0.680 0.730 0.700 0.700 105,000 73,400 0.6990 0.700 0.680 0.730 0.700 0.700 105,000 0.6990 0.00%
2025-07-23 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2025-07-22 0 0.700 0.680 0.700 0.700 0.700 71,000 49,700 0.7000 0.700 0.680 0.700 0.700 0.700 71,000 0.7000 -5.41%
2025-07-21 0 0.740 0.700 0.740 0.740 0.740 27,000 19,980 0.7400 0.740 0.700 0.740 0.740 0.740 27,000 0.7400 2.78%
2025-07-18 0 0.720 0.700 0.720 0.710 0.720 152,000 109,430 0.7199 0.720 0.700 0.720 0.710 0.720 152,000 0.7199 1.41%
2025-07-17 0 0.710 0.700 0.730 0.690 0.710 283,000 199,940 0.7065 0.710 0.700 0.730 0.690 0.710 283,000 0.7065 2.90%
2025-07-16 0 0.690 0.680 0.690 0.690 0.700 566,000 385,950 0.6819 0.690 0.680 0.690 0.690 0.700 566,000 0.6819 0.00%
2025-07-15 0 0.690 0.650 0.690 0.690 0.690 154,000 106,260 0.6900 0.690 0.650 0.690 0.690 0.690 154,000 0.6900 0.00%
2025-07-14 0 0.690 0.660 0.690 0.690 0.700 146,000 101,700 0.6966 0.690 0.660 0.690 0.690 0.700 146,000 0.6966 4.55%
2025-07-11 0 0.660 0.660 0.730 0.660 0.660 104,000 68,640 0.6600 0.660 0.660 0.730 0.660 0.660 104,000 0.6600 0.00%
2025-07-10 0 0.660 0.650 0.660 0.660 0.700 56,000 38,490 0.6873 0.660 0.650 0.660 0.660 0.700 56,000 0.6873 0.00%
2025-07-09 0 0.660 0.660 0.690 0.660 0.660 6,000 3,960 0.6600 0.660 0.660 0.690 0.660 0.660 6,000 0.6600 0.00%
2025-07-08 0 0.660 0.660 0.690 0.660 0.690 114,000 76,370 0.6699 0.660 0.660 0.690 0.660 0.690 114,000 0.6699 -7.04%
2025-07-07 0 0.710 0.650 0.690 0.670 0.710 96,000 66,390 0.6916 0.710 0.650 0.690 0.670 0.710 96,000 0.6916 5.97%
2025-07-04 0 0.670 0.640 0.680 0.510 0.670 356,000 224,650 0.6310 0.670 0.640 0.680 0.510 0.670 356,000 0.6310 15.52%
2025-07-03 0 0.580 0.510 0.570 0.510 0.580 46,000 23,560 0.5122 0.580 0.510 0.570 0.510 0.580 46,000 0.5122 11.54%
2025-07-02 0 0.520 0.500 0.510 0.520 0.520 46,000 23,920 0.5200 0.520 0.500 0.510 0.520 0.520 46,000 0.5200 0.00%
2025-06-30 0 0.520 0.470 0.520 0.460 0.520 162,000 81,350 0.5022 0.520 0.470 0.520 0.460 0.520 162,000 0.5022 -1.89%
2025-06-27 0 0.530 0.530 0.540 0.450 0.455 41,000 18,650 0.4549 0.530 0.530 0.540 0.450 0.455 41,000 0.4549 13.98%
2025-06-26 0 0.465 0.465 0.540 0.465 0.465 7,000 3,285 0.4693 0.465 0.465 0.540 0.465 0.465 7,000 0.4693 6.90%
2025-06-25 0 0.435 0.435 0.470 0.435 0.450 151,838 67,052 0.4416 0.435 0.435 0.470 0.435 0.450 151,838 0.4416 -1.14%
2025-06-24 0 0.440 0.430 0.440 0.430 0.440 89,000 38,680 0.4346 0.440 0.430 0.440 0.430 0.440 89,000 0.4346 2.33%
2025-06-23 0 0.430 0.410 0.430 0.425 0.430 23,000 9,875 0.4293 0.430 0.410 0.430 0.425 0.430 23,000 0.4293 -2.27%
2025-06-20 0 0.440 0.430 0.440 0.435 0.440 117,000 51,405 0.4394 0.440 0.430 0.440 0.435 0.440 117,000 0.4394 0.00%
2025-06-19 0 0.440 0.430 0.440 0.440 0.440 109,000 47,960 0.4400 0.440 0.430 0.440 0.440 0.440 109,000 0.4400 0.00%
2025-06-18 0 0.440 0.430 0.440 0.440 0.440 42,000 18,480 0.4400 0.440 0.430 0.440 0.440 0.440 42,000 0.4400 2.33%
2025-06-17 0 0.430 0.430 0.460 0.430 0.430 2,000 860 0.4300 0.430 0.430 0.460 0.430 0.430 2,000 0.4300 0.00%
2025-06-16 0 0.430 0.400 0.470 0.430 0.430 30,000 12,900 0.4300 0.430 0.400 0.470 0.430 0.430 30,000 0.4300 0.00%
2025-06-13 0 0.430 0.420 0.430 0.430 0.430 109,000 46,870 0.4300 0.430 0.420 0.430 0.430 0.430 109,000 0.4300 0.00%
2025-06-12 0 0.430 0.420 0.430 0.420 0.445 58,000 25,120 0.4331 0.430 0.420 0.430 0.420 0.445 58,000 0.4331 0.00%
2025-06-11 0 0.430 0.430 0.440 0.430 0.450 16,000 7,060 0.4413 0.430 0.430 0.440 0.430 0.450 16,000 0.4413 -3.37%
2025-06-10 0 0.445 0.445 0.455 0.445 0.470 173,000 78,580 0.4542 0.445 0.445 0.455 0.445 0.470 173,000 0.4542 -1.11%
2025-06-09 0 0.450 0.430 0.450 0.450 0.460 69,000 31,720 0.4597 0.450 0.430 0.450 0.450 0.460 69,000 0.4597 -2.17%
2025-06-06 0 0.460 0.450 0.470 0.460 0.460 50,000 23,000 0.4600 0.460 0.450 0.470 0.460 0.460 50,000 0.4600 0.00%
2025-06-05 0 0.460 0.450 0.480 0.460 0.475 133,000 61,660 0.4636 0.460 0.450 0.480 0.460 0.475 133,000 0.4636 -4.17%
2025-06-04 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - -1.03%
2025-06-03 0 0.485 0.470 0.490 0.485 0.500 106,000 52,210 0.4925 0.485 0.470 0.490 0.485 0.500 106,000 0.4925 4.75%
2025-06-02 0 0.485 0.485 0.500 0.485 0.500 153,000 76,280 0.4986 0.463 0.463 0.477 0.463 0.477 160,270 0.4759 -3.00%
2025-05-30 0 0.500 0.495 0.530 0.495 0.550 292,000 147,545 0.5053 0.477 0.473 0.506 0.473 0.525 305,875 0.4824 -13.79%
2025-05-29 0 0.580 0.550 0.600 - - 0 0 - 0.554 0.525 0.573 - - 0 - 0.00%
2025-05-28 0 0.580 0.550 0.600 0.570 0.580 16,000 9,180 0.5738 0.554 0.525 0.573 0.544 0.554 16,760 0.5477 1.75%
2025-05-27 0 0.570 0.520 0.570 0.550 0.570 157,000 88,030 0.5607 0.544 0.496 0.544 0.525 0.544 164,460 0.5353 1.79%
2025-05-26 0 0.560 0.560 0.590 0.560 0.560 1,000 560 0.5600 0.535 0.535 0.563 0.535 0.535 1,048 0.5346 -3.45%
2025-05-23 0 0.580 0.580 0.670 0.560 0.600 51,000 30,560 0.5992 0.554 0.554 0.640 0.535 0.573 53,423 0.5720 -4.92%
2025-05-22 0 0.610 0.570 0.610 - - 0 0 - 0.582 0.544 0.582 - - 0 - -6.15%
2025-05-21 0 0.650 0.600 0.660 0.550 0.650 237,000 136,710 0.5768 0.621 0.573 0.630 0.525 0.621 248,261 0.5507 18.18%
2025-05-20 0 0.550 0.550 0.600 - - 0 0 - 0.525 0.525 0.573 - - 0 - 0.00%
2025-05-19 0 0.550 0.540 0.600 0.530 0.670 40,000 25,580 0.6395 0.525 0.516 0.573 0.506 0.640 41,901 0.6105 -8.33%
2025-05-16 0 0.600 0.600 0.630 - - 0 0 - 0.573 0.573 0.601 - - 0 - 1.69%
2025-05-15 0 0.590 0.530 0.620 0.590 0.590 2,000 1,180 0.5900 0.563 0.506 0.592 0.563 0.563 2,095 0.5632 0.00%
2025-05-14 0 0.590 0.590 0.650 0.590 0.640 134,000 80,340 0.5996 0.563 0.563 0.621 0.563 0.611 140,367 0.5724 -4.84%
2025-05-13 0 0.620 0.610 0.700 - - 0 0 - 0.592 0.582 0.668 - - 0 - 0.00%
2025-05-12 0 0.620 0.620 0.700 - - 0 0 - 0.592 0.592 0.668 - - 0 - 1.64%
2025-05-09 0 0.610 0.610 0.800 0.610 0.610 11,000 6,710 0.6100 0.582 0.582 0.764 0.582 0.582 11,523 0.5823 -1.61%
2025-05-08 0 0.620 0.610 0.690 0.570 0.620 26,000 15,000 0.5769 0.592 0.582 0.659 0.544 0.592 27,235 0.5508 -11.43%
2025-05-07 0 0.700 0.550 0.700 - - 0 0 - 0.668 0.525 0.668 - - 0 - 0.00%
2025-05-06 0 0.700 0.580 0.700 - - 0 0 - 0.668 0.554 0.668 - - 0 - 0.00%
2025-05-02 0 0.700 0.580 0.700 - - 0 0 - 0.668 0.554 0.668 - - 0 - 0.00%
2025-04-30 0 0.700 0.580 0.700 - - 0 0 - 0.668 0.554 0.668 - - 0 - 0.00%
2025-04-29 0 0.700 0.600 0.700 - - 0 0 - 0.668 0.573 0.668 - - 0 - 0.00%
2025-04-28 0 0.700 0.600 0.700 - - 0 0 - 0.668 0.573 0.668 - - 0 - 0.00%
2025-04-25 0 0.700 0.580 0.700 - - 0 0 - 0.668 0.554 0.668 - - 0 - 0.00%
2025-04-24 0 0.700 0.580 0.700 - - 0 0 - 0.668 0.554 0.668 - - 0 - 0.00%
2025-04-23 0 0.700 0.580 0.700 0.690 0.700 22,000 15,200 0.6909 0.668 0.554 0.668 0.659 0.668 23,045 0.6596 0.00%
2025-04-22 0 0.700 0.610 0.700 0.650 0.720 196,000 137,580 0.7019 0.668 0.582 0.668 0.621 0.687 205,313 0.6701 -2.78%
2025-04-17 0 0.720 0.600 0.720 0.560 0.750 218,000 150,020 0.6882 0.687 0.573 0.687 0.535 0.716 228,359 0.6569 7.46%
2025-04-16 0 0.670 0.560 0.670 0.520 0.670 373,000 214,750 0.5757 0.640 0.535 0.640 0.496 0.640 390,724 0.5496 17.54%
2025-04-15 0 0.570 0.570 - 0.570 0.570 20,000 11,400 0.5700 0.544 0.544 - 0.544 0.544 20,950 0.5441 1.79%
2025-04-14 0 0.560 0.560 0.730 0.550 0.550 1,000 550 0.5500 0.535 0.535 0.697 0.525 0.525 1,048 0.5251 0.00%
2025-04-11 0 0.560 0.560 0.590 0.520 0.570 31,000 16,420 0.5297 0.535 0.535 0.563 0.496 0.544 32,473 0.5057 -3.45%
2025-04-10 0 0.580 0.580 0.740 0.580 0.590 7,000 4,120 0.5886 0.554 0.554 0.706 0.554 0.563 7,333 0.5619 -1.69%
2025-04-09 0 0.590 0.530 0.590 - - 0 0 - 0.563 0.506 0.563 - - 0 - 0.00%
2025-04-08 0 0.590 0.570 0.740 0.520 0.600 10,000 5,670 0.5670 0.563 0.544 0.706 0.496 0.573 10,475 0.5413 0.00%
2025-04-07 0 0.590 0.580 0.660 0.590 0.610 29,000 17,210 0.5934 0.563 0.554 0.630 0.563 0.582 30,378 0.5665 -11.94%
2025-04-03 0 0.670 0.670 0.750 0.670 0.670 20,000 13,400 0.6700 0.640 0.640 0.716 0.640 0.640 20,950 0.6396 -2.90%
2025-04-02 0 0.690 0.630 0.760 - - 0 0 - 0.659 0.601 0.726 - - 0 - 0.00%
2025-04-01 0 0.690 0.640 0.750 - - 0 0 - 0.659 0.611 0.716 - - 0 - 0.00%
2025-03-31 0 0.690 0.650 0.700 0.690 0.690 3,000 2,070 0.6900 0.659 0.621 0.668 0.659 0.659 3,143 0.6587 0.00%
2025-03-28 0 0.690 0.650 0.710 0.650 0.700 56,000 38,420 0.6861 0.659 0.621 0.678 0.621 0.668 58,661 0.6550 6.15%
2025-03-27 0 0.650 0.660 0.670 0.530 0.720 254,000 154,460 0.6081 0.621 0.630 0.640 0.506 0.687 266,069 0.5805 -15.58%
2025-03-26 0 0.770 0.760 0.830 0.760 0.830 328,000 253,290 0.7722 0.735 0.726 0.792 0.726 0.792 343,585 0.7372 -7.23%
2025-03-25 0 0.830 0.680 0.830 0.830 0.830 10,000 7,780 0.7780 0.792 0.649 0.792 0.792 0.792 10,475 0.7427 -1.19%
2025-03-24 0 0.840 0.840 0.910 - - 0 0 - 0.802 0.802 0.869 - - 0 - 0.00%
2025-03-21 0 0.840 0.840 0.880 - - 0 0 - 0.802 0.802 0.840 - - 0 - 1.20%
2025-03-20 0 0.830 0.830 0.870 0.830 0.830 1,000 830 0.8300 0.792 0.792 0.831 0.792 0.792 1,048 0.7924 0.00%
2025-03-19 0 0.830 0.830 0.860 0.810 0.820 38,000 30,950 0.8145 0.792 0.792 0.821 0.773 0.783 39,806 0.7775 3.75%
2025-03-18 0 0.800 0.800 0.870 0.790 0.800 22,000 17,580 0.7991 0.764 0.764 0.831 0.754 0.764 23,045 0.7628 1.27%
2025-03-17 0 0.790 0.680 0.790 0.800 0.840 60,000 49,670 0.8278 0.754 0.649 0.754 0.764 0.802 62,851 0.7903 -9.20%
2025-03-14 0 0.870 0.670 0.870 0.870 0.870 20,000 17,400 0.8700 0.831 0.640 0.831 0.831 0.831 20,950 0.8305 19.18%
2025-03-13 0 0.730 0.730 0.920 0.700 0.730 44,000 31,460 0.7150 0.697 0.697 0.878 0.668 0.697 46,091 0.6826 0.00%
2025-03-12 0 0.730 0.730 0.850 0.730 0.730 11,000 8,030 0.7300 0.697 0.697 0.811 0.697 0.697 11,523 0.6969 5.80%
2025-03-11 0 0.690 0.690 0.730 0.680 0.680 3,000 2,040 0.6800 0.659 0.659 0.697 0.649 0.649 3,143 0.6492 1.47%
2025-03-10 0 0.680 0.680 0.710 0.680 0.680 14,000 9,520 0.6800 0.649 0.649 0.678 0.649 0.649 14,665 0.6492 -9.33%
2025-03-07 0 0.750 0.750 0.870 - - 0 0 - 0.716 0.716 0.831 - - 0 - 0.00%
2025-03-06 0 0.750 0.750 0.840 0.750 0.760 64,000 48,200 0.7531 0.716 0.716 0.802 0.716 0.726 67,041 0.7190 -3.85%
2025-03-05 0 0.780 0.700 0.880 - - 2,000 1,780 0.8900 0.745 0.668 0.840 - - 2,095 0.8496 0.00%
2025-03-04 0 0.780 0.740 0.880 - - 0 0 - 0.745 0.706 0.840 - - 0 - 0.00%
2025-03-03 0 0.780 0.710 0.880 - - 0 0 - 0.745 0.678 0.840 - - 0 - 0.00%
2025-02-28 0 0.780 0.710 0.780 - - 0 0 - 0.745 0.678 0.745 - - 0 - 0.00%
2025-02-27 0 0.780 0.680 0.780 - - 30,000 23,100 0.7700 0.745 0.649 0.745 - - 31,425 0.7351 0.00%
2025-02-26 0 0.780 0.720 0.780 - - 0 0 - 0.745 0.687 0.745 - - 0 - 0.00%
2025-02-25 0 0.780 0.710 0.780 - - 0 0 - 0.745 0.678 0.745 - - 0 - 0.00%
2025-02-24 0 0.780 0.760 0.900 - - 0 0 - 0.745 0.726 0.859 - - 0 - 0.00%
2025-02-21 0 0.780 0.750 0.780 0.770 0.780 36,000 27,730 0.7703 0.745 0.716 0.745 0.735 0.745 37,711 0.7353 6.85%
2025-02-20 0 0.730 0.720 0.780 - - 0 0 - 0.697 0.687 0.745 - - 0 - 0.00%
2025-02-19 0 0.730 0.730 0.780 0.670 0.800 45,000 31,720 0.7049 0.697 0.697 0.745 0.640 0.764 47,138 0.6729 -5.19%
2025-02-18 0 0.770 0.720 0.800 - - 0 0 - 0.735 0.687 0.764 - - 0 - 0.00%
2025-02-17 0 0.770 0.770 0.820 0.770 0.800 42,000 32,750 0.7798 0.735 0.735 0.783 0.735 0.764 43,996 0.7444 -7.23%
2025-02-14 0 0.830 0.790 0.830 - - 0 0 - 0.792 0.754 0.792 - - 0 - 0.00%
2025-02-13 0 0.830 0.790 0.830 - - 0 0 - 0.792 0.754 0.792 - - 0 - 0.00%
2025-02-12 0 0.830 0.780 0.850 0.760 0.830 102,000 80,630 0.7905 0.792 0.745 0.811 0.726 0.792 106,847 0.7546 3.75%
2025-02-11 0 0.800 0.790 0.800 - - 0 0 - 0.764 0.754 0.764 - - 0 - 0.00%
2025-02-10 0 0.800 0.800 0.860 0.800 0.800 3,000 2,400 0.8000 0.764 0.764 0.821 0.764 0.764 3,143 0.7637 0.00%
2025-02-07 0 0.800 0.790 0.860 - - 3,000 2,400 0.8000 0.764 0.754 0.821 - - 3,143 0.7637 0.00%
2025-02-06 0 0.800 0.780 0.860 - - 0 0 - 0.764 0.745 0.821 - - 0 - 0.00%
2025-02-05 0 0.800 0.770 0.800 - - 0 0 - 0.764 0.735 0.764 - - 0 - 0.00%
2025-02-04 0 0.800 0.780 0.860 0.800 0.800 1,000 800 0.8000 0.764 0.745 0.821 0.764 0.764 1,048 0.7637 0.00%
2025-02-03 0 0.800 0.760 0.880 - - 0 0 - 0.764 0.726 0.840 - - 0 - 0.00%
2025-01-28 0 0.800 0.650 0.880 0.800 0.800 19,000 15,200 0.8000 0.764 0.621 0.840 0.764 0.764 19,903 0.7637 -1.23%
2025-01-27 0 0.810 0.800 0.900 0.800 0.820 10,000 8,040 0.8040 0.773 0.764 0.859 0.764 0.783 10,475 0.7675 -11.96%
2025-01-24 0 0.920 0.820 0.920 - - 0 0 - 0.878 0.783 0.878 - - 0 - 0.00%
2025-01-23 0 0.920 0.840 0.920 0.920 0.920 680,000 625,600 0.9200 0.878 0.802 0.878 0.878 0.878 712,311 0.8783 4.55%
2025-01-22 0 0.880 0.830 0.880 0.880 0.910 24,000 21,720 0.9050 0.840 0.792 0.840 0.840 0.869 25,140 0.8639 -4.35%
2025-01-21 0 0.920 0.820 0.920 0.810 0.920 4,000 3,360 0.8400 0.878 0.783 0.878 0.773 0.878 4,190 0.8019 12.20%
2025-01-20 0 0.820 0.790 0.820 0.820 0.820 5,000 4,100 0.8200 0.783 0.754 0.783 0.783 0.783 5,238 0.7828 -2.38%
2025-01-17 0 0.840 0.840 0.870 0.830 0.830 17,000 14,110 0.8300 0.802 0.802 0.831 0.792 0.792 17,808 0.7924 -4.55%
2025-01-16 0 0.880 0.850 0.880 - - 0 0 - 0.840 0.811 0.840 - - 0 - -2.22%
2025-01-15 0 0.900 0.870 0.900 0.900 0.920 686,000 631,000 0.9198 0.859 0.831 0.859 0.859 0.878 718,596 0.8781 -1.10%
2025-01-14 0 0.910 0.880 0.910 0.850 0.910 9,000 7,950 0.8833 0.869 0.840 0.869 0.811 0.869 9,428 0.8433 -1.09%
2025-01-13 0 0.920 0.860 0.920 0.920 0.980 692,000 677,550 0.9791 0.878 0.821 0.878 0.878 0.936 724,881 0.9347 2.22%
2025-01-10 0 0.900 0.860 0.900 - - 0 0 - 0.859 0.821 0.859 - - 0 - -8.16%
2025-01-09 0 0.980 0.920 0.990 0.980 0.980 680,000 666,400 0.9800 0.936 0.878 0.945 0.936 0.936 712,311 0.9355 -1.01%
2025-01-08 0 0.990 0.950 0.990 0.960 1.080 707,000 693,630 0.9811 0.945 0.907 0.945 0.916 1.031 740,594 0.9366 3.13%
2025-01-07 0 0.960 0.850 0.960 0.980 0.980 1,000 980 0.9800 0.916 0.811 0.916 0.936 0.936 1,048 0.9355 -1.03%
2025-01-06 0 0.970 0.890 0.960 0.980 0.980 680,000 666,400 0.9800 0.926 0.850 0.916 0.936 0.936 712,311 0.9355 2.11%
2025-01-03 0 0.950 0.900 0.950 0.880 0.960 63,000 56,290 0.8935 0.907 0.859 0.907 0.840 0.916 65,994 0.8530 -4.04%
2025-01-02 0 0.990 0.960 1.020 0.930 1.100 916,000 880,110 0.9608 0.945 0.916 0.974 0.888 1.050 959,525 0.9172 1.02%
2024-12-31 0 0.980 0.850 0.980 0.920 0.980 682,000 627,500 0.9201 0.936 0.811 0.936 0.878 0.936 714,406 0.8784 8.89%
2024-12-30 0 0.900 0.840 0.900 0.890 0.900 682,000 613,780 0.9000 0.859 0.802 0.859 0.850 0.859 714,406 0.8591 8.43%
2024-12-27 0 0.830 0.830 0.900 0.830 0.920 11,000 9,500 0.8636 0.792 0.792 0.859 0.792 0.878 11,523 0.8245 -9.78%
2024-12-24 0 0.920 0.870 0.920 - - 0 0 - 0.878 0.831 0.878 - - 0 - 0.00%
2024-12-23 0 0.920 0.870 0.920 - - 0 0 - 0.878 0.831 0.878 - - 0 - -1.08%
2024-12-20 0 0.930 0.870 0.930 0.780 0.980 759,000 696,500 0.9177 0.888 0.831 0.888 0.745 0.936 795,065 0.8760 16.25%
2024-12-19 0 0.800 0.600 0.800 0.750 0.910 746,000 672,210 0.9011 0.764 0.573 0.764 0.716 0.869 781,447 0.8602 -12.09%
2024-12-18 0 0.910 0.830 0.910 0.910 0.960 43,000 39,470 0.9179 0.869 0.792 0.869 0.869 0.916 45,043 0.8763 -1.09%
2024-12-17 0 0.920 0.840 0.920 0.920 0.920 110,000 101,200 0.9200 0.878 0.802 0.878 0.878 0.878 115,227 0.8783 -1.08%
2024-12-16 0 0.930 0.840 0.930 0.950 0.950 17,000 16,150 0.9500 0.888 0.802 0.888 0.907 0.907 17,808 0.9069 3.33%
2024-12-13 0 0.900 0.850 0.900 - - 0 0 - 0.859 0.811 0.859 - - 0 - -5.26%
2024-12-12 0 0.950 0.850 0.950 0.840 0.950 21,000 17,850 0.8500 0.907 0.811 0.907 0.802 0.907 21,998 0.8114 0.00%
2024-12-11 0 0.950 0.830 0.950 0.950 0.950 17,000 16,150 0.9500 0.907 0.792 0.907 0.907 0.907 17,808 0.9069 6.74%
2024-12-10 0 0.890 0.830 0.960 - - 0 0 - 0.850 0.792 0.916 - - 0 - 0.00%
2024-12-09 0 0.890 0.800 0.980 - - 0 0 - 0.850 0.764 0.936 - - 0 - 0.00%
2024-12-06 0 0.890 0.820 0.890 0.820 0.910 447,000 405,220 0.9065 0.850 0.783 0.850 0.783 0.869 468,240 0.8654 14.10%
2024-12-05 0 0.780 0.770 0.810 0.770 0.780 36,000 27,910 0.7753 0.745 0.735 0.773 0.735 0.745 37,711 0.7401 -4.88%
2024-12-04 0 0.820 0.810 0.840 0.820 0.910 506,000 451,150 0.8916 0.783 0.773 0.802 0.783 0.869 530,043 0.8512 0.00%
2024-12-03 0 0.820 0.840 0.850 0.800 0.830 61,000 49,440 0.8105 0.783 0.802 0.811 0.764 0.792 63,898 0.7737 -4.65%
2024-12-02 0 0.860 0.810 0.860 0.900 1.000 498,000 448,300 0.9002 0.821 0.773 0.821 0.859 0.955 521,663 0.8594 -4.44%
2024-11-29 0 0.900 0.780 0.900 - - 0 0 - 0.859 0.745 0.859 - - 0 - 0.00%
2024-11-28 0 0.900 0.780 0.900 - - 0 0 - 0.859 0.745 0.859 - - 0 - 0.00%
2024-11-27 0 0.900 0.820 0.900 0.900 0.900 502,000 451,800 0.9000 0.859 0.783 0.859 0.859 0.859 525,853 0.8592 2.27%
2024-11-26 0 0.880 0.880 0.900 0.800 0.880 39,000 33,210 0.8515 0.840 0.840 0.859 0.764 0.840 40,853 0.8129 15.79%
2024-11-25 0 0.760 0.760 0.830 0.750 0.750 3,000 2,280 0.7600 0.726 0.726 0.792 0.716 0.716 3,143 0.7255 -1.30%
2024-11-22 0 0.770 0.710 0.860 0.770 0.930 312,000 286,290 0.9176 0.735 0.678 0.821 0.735 0.888 326,825 0.8760 -7.23%
2024-11-21 0 0.830 0.830 0.920 0.820 0.820 26,000 21,320 0.8200 0.792 0.792 0.878 0.783 0.783 27,235 0.7828 -1.19%
2024-11-20 0 0.840 0.840 0.870 0.840 0.920 382,000 351,180 0.9193 0.802 0.802 0.831 0.802 0.878 400,151 0.8776 0.00%
2024-11-19 0 0.840 0.820 0.860 0.820 0.840 11,000 9,080 0.8255 0.802 0.783 0.821 0.783 0.802 11,523 0.7880 -8.70%
2024-11-18 0 0.920 0.820 0.940 0.920 0.920 280,000 257,600 0.9200 0.878 0.783 0.897 0.878 0.878 293,305 0.8783 1.10%
2024-11-15 0 0.910 0.790 0.910 0.900 0.910 450,000 408,820 0.9085 0.869 0.754 0.869 0.859 0.869 471,382 0.8673 1.11%
2024-11-14 0 0.900 0.770 0.900 0.900 0.900 281,000 252,900 0.9000 0.859 0.735 0.859 0.859 0.859 294,352 0.8592 5.88%
2024-11-13 0 0.850 0.850 0.900 0.820 0.940 4,000 3,620 0.9050 0.811 0.811 0.859 0.783 0.897 4,190 0.8639 -8.60%
2024-11-12 0 0.930 0.820 0.930 0.820 0.930 24,000 21,370 0.8904 0.888 0.783 0.888 0.783 0.888 25,140 0.8500 -1.06%
2024-11-11 0 0.940 0.870 0.940 0.930 0.950 12,000 11,200 0.9333 0.897 0.831 0.897 0.888 0.907 12,570 0.8910 4.44%
2024-11-08 0 0.900 0.870 0.900 0.850 0.900 85,000 75,790 0.8916 0.859 0.831 0.859 0.811 0.859 89,039 0.8512 1.12%
2024-11-07 0 0.890 0.810 0.900 - - 0 0 - 0.850 0.773 0.859 - - 0 - 0.00%
2024-11-06 0 0.890 0.810 0.890 0.900 0.900 1,000 900 0.9000 0.850 0.773 0.850 0.859 0.859 1,048 0.8592 0.00%
2024-11-05 0 0.890 0.810 0.890 - - 0 0 - 0.850 0.773 0.850 - - 0 - 0.00%
2024-11-04 0 0.890 0.800 0.890 0.800 0.890 5,000 4,350 0.8700 0.850 0.764 0.850 0.764 0.850 5,238 0.8305 1.14%
2024-11-01 0 0.880 0.800 0.880 - - 0 0 - 0.840 0.764 0.840 - - 0 - 0.00%
2024-10-31 0 0.880 0.800 0.880 0.890 0.900 5,000 4,460 0.8920 0.840 0.764 0.840 0.850 0.859 5,238 0.8515 -1.12%
2024-10-30 0 0.890 0.800 0.890 - - 0 0 - 0.850 0.764 0.850 - - 0 - -1.11%
2024-10-29 0 0.900 0.800 0.900 - - 0 0 - 0.859 0.764 0.859 - - 0 - 0.00%
2024-10-28 0 0.900 0.800 0.900 - - 0 0 - 0.859 0.764 0.859 - - 0 - 0.00%
2024-10-25 0 0.900 0.800 0.900 0.840 0.910 37,000 31,830 0.8603 0.859 0.764 0.859 0.802 0.869 38,758 0.8212 15.38%
2024-10-24 0 0.780 0.750 0.900 0.780 0.850 8,000 6,310 0.7888 0.745 0.716 0.859 0.745 0.811 8,380 0.7530 -12.36%
2024-10-23 0 0.890 0.850 0.890 0.890 0.890 1,000 890 0.8900 0.850 0.811 0.850 0.850 0.850 1,048 0.8496 -1.11%
2024-10-22 0 0.900 0.850 0.900 - - 0 0 - 0.859 0.811 0.859 - - 0 - -5.26%
2024-10-21 0 0.950 0.860 0.950 - - 0 0 - 0.907 0.821 0.907 - - 0 - 0.00%
2024-10-18 0 0.950 0.890 0.950 0.780 1.000 11,000 10,470 0.9518 0.907 0.850 0.907 0.745 0.955 11,523 0.9086 11.76%
2024-10-17 0 0.850 0.850 0.900 0.850 0.850 2,000 1,700 0.8500 0.811 0.811 0.859 0.811 0.811 2,095 0.8114 -9.57%
2024-10-16 0 0.940 0.850 0.940 - - 0 0 - 0.897 0.811 0.897 - - 0 - 0.00%
2024-10-15 0 0.940 0.850 0.950 - - 0 0 - 0.897 0.811 0.907 - - 0 - -1.05%
2024-10-14 0 0.950 0.880 0.950 - - 0 0 - 0.907 0.840 0.907 - - 0 - -1.04%
2024-10-10 0 0.960 0.820 0.960 0.890 0.980 6,000 5,550 0.9250 0.916 0.783 0.916 0.850 0.936 6,285 0.8830 6.67%
2024-10-09 0 0.900 0.820 0.900 0.900 0.900 1,000 900 0.9000 0.859 0.783 0.859 0.859 0.859 1,048 0.8592 0.00%
2024-10-08 0 0.900 0.880 0.900 0.900 1.100 256,000 247,170 0.9655 0.859 0.840 0.859 0.859 1.050 268,164 0.9217 -11.76%
2024-10-07 0 1.020 0.920 1.090 0.880 1.020 24,000 22,580 0.9408 0.974 0.878 1.041 0.840 0.974 25,140 0.8982 -1.92%
2024-10-04 0 1.040 1.040 1.080 0.980 1.090 256,000 262,350 1.0248 0.993 0.993 1.031 0.936 1.041 268,164 0.9783 25.30%
2024-10-03 0 0.830 0.790 0.830 0.820 0.900 11,000 9,590 0.8718 0.792 0.754 0.792 0.783 0.859 11,523 0.8323 -7.78%
2024-10-02 0 0.900 0.900 0.940 0.810 0.950 25,000 23,400 0.9360 0.859 0.859 0.897 0.773 0.907 26,188 0.8935 12.50%
2024-09-30 0 0.800 0.800 0.830 0.570 1.100 514,000 436,050 0.8483 0.764 0.764 0.792 0.544 1.050 538,423 0.8099 40.35%
2024-09-27 0 0.570 0.570 0.680 0.550 0.550 38,000 20,900 0.5500 0.544 0.544 0.649 0.525 0.525 39,806 0.5251 3.64%
2024-09-26 0 0.550 0.550 0.680 0.520 0.530 151,000 78,790 0.5218 0.525 0.525 0.649 0.496 0.506 158,175 0.4981 0.00%
2024-09-25 0 0.550 0.540 0.690 0.550 0.550 5,000 2,750 0.5500 0.525 0.516 0.659 0.525 0.525 5,238 0.5251 0.00%
2024-09-24 0 0.550 0.550 0.650 0.510 0.520 8,000 4,100 0.5125 0.525 0.525 0.621 0.487 0.496 8,380 0.4893 7.84%
2024-09-23 0 0.510 0.510 0.550 0.510 0.520 66,000 33,680 0.5103 0.487 0.487 0.525 0.487 0.496 69,136 0.4872 -3.77%
2024-09-20 0 0.530 0.530 - - - 0 0 - 0.506 0.506 - - - 0 - 1.92%
2024-09-19 0 0.520 0.500 - 0.500 0.520 52,000 27,000 0.5192 0.496 0.477 - 0.477 0.496 54,471 0.4957 4.00%
2024-09-17 0 0.500 0.470 - - - 0 0 - 0.477 0.449 - - - 0 - 0.00%
2024-09-16 0 0.500 0.500 - 0.500 0.500 1,000 500 0.5000 0.477 0.477 - 0.477 0.477 1,048 0.4773 0.00%
2024-09-13 0 0.500 0.470 - - - 0 0 - 0.477 0.449 - - - 0 - 0.00%
2024-09-12 0 0.500 0.490 - 0.500 0.500 2,000 1,000 0.5000 0.477 0.468 - 0.477 0.477 2,095 0.4773 0.00%
2024-09-11 0 0.500 0.470 0.500 0.500 0.500 1,000 500 0.5000 0.477 0.449 0.477 0.477 0.477 1,048 0.4773 0.00%
2024-09-10 0 0.500 0.500 0.670 0.490 0.490 1,000 490 0.4900 0.477 0.477 0.640 0.468 0.468 1,048 0.4678 2.67%
2024-09-09 0 0.520 0.520 0.680 - - 0 0 - 0.465 0.465 0.608 - - 0 - 0.00%
2024-09-05 0 0.520 0.520 0.940 0.500 0.550 21,000 10,840 0.5162 0.465 0.465 0.840 0.447 0.492 23,488 0.4615 -1.89%
2024-09-04 0 0.530 0.530 0.720 0.510 0.530 61,000 31,470 0.5159 0.474 0.474 0.644 0.456 0.474 68,228 0.4612 -8.62%
2024-09-03 0 0.580 0.510 0.720 - - 0 0 - 0.519 0.456 0.644 - - 0 - 0.00%
2024-09-02 0 0.580 0.520 0.720 0.580 0.580 2,000 1,160 0.5800 0.519 0.465 0.644 0.519 0.519 2,237 0.5186 0.00%
2024-08-30 0 0.580 0.550 0.720 0.580 0.580 1,000 580 0.5800 0.519 0.492 0.644 0.519 0.519 1,118 0.5186 0.00%
2024-08-29 0 0.580 0.580 0.720 0.580 0.580 1,000 580 0.5800 0.519 0.519 0.644 0.519 0.519 1,118 0.5186 -3.33%
2024-08-28 0 0.600 0.510 0.600 - - 0 0 - 0.536 0.456 0.536 - - 0 - 0.00%
2024-08-27 0 0.600 0.510 0.800 0.600 0.610 182,000 109,870 0.6037 0.536 0.456 0.715 0.536 0.545 203,567 0.5397 0.00%
2024-08-26 0 0.600 0.560 0.610 0.600 0.610 5,000 3,010 0.6020 0.536 0.501 0.545 0.536 0.545 5,592 0.5382 -22.08%
2024-08-23 0 0.770 0.610 0.840 - - 0 0 - 0.688 0.545 0.751 - - 0 - 0.00%
2024-08-22 0 0.770 0.610 0.770 0.680 0.770 31,000 22,500 0.7258 0.688 0.545 0.688 0.608 0.688 34,673 0.6489 -8.33%
2024-08-21 0 0.840 0.750 0.840 - - 0 0 - 0.751 0.671 0.751 - - 0 - 0.00%
2024-08-20 0 0.840 0.770 0.840 - - 0 0 - 0.751 0.688 0.751 - - 0 - 0.00%
2024-08-19 0 0.840 0.760 0.840 - - 0 0 - 0.751 0.679 0.751 - - 0 - 0.00%
2024-08-16 0 0.840 0.750 0.840 - - 0 0 - 0.751 0.671 0.751 - - 0 - 0.00%
2024-08-15 0 0.840 0.750 0.840 - - 0 0 - 0.751 0.671 0.751 - - 0 - 0.00%
2024-08-14 0 0.840 0.750 0.840 - - 0 0 - 0.751 0.671 0.751 - - 0 - -1.18%
2024-08-13 0 0.850 0.750 0.850 - - 0 0 - 0.760 0.671 0.760 - - 0 - 0.00%
2024-08-12 0 0.850 0.750 0.850 - - 0 0 - 0.760 0.671 0.760 - - 0 - -3.41%
2024-08-09 0 0.880 0.750 0.870 - - 0 0 - 0.787 0.671 0.778 - - 0 - -1.12%
2024-08-08 0 0.890 0.760 0.890 - - 0 0 - 0.796 0.679 0.796 - - 0 - 0.00%
2024-08-07 0 0.890 0.760 0.890 - - 0 0 - 0.796 0.679 0.796 - - 0 - 0.00%
2024-08-06 0 0.890 0.760 0.890 - - 538,000 462,680 0.8600 0.796 0.679 0.796 - - 601,752 0.7689 0.00%
2024-08-05 0 0.890 0.760 0.890 - - 0 0 - 0.796 0.679 0.796 - - 0 - 0.00%
2024-08-02 0 0.890 0.760 0.900 - - 0 0 - 0.796 0.679 0.805 - - 0 - 0.00%
2024-08-01 0 0.890 0.750 0.940 - - 0 0 - 0.796 0.671 0.840 - - 0 - 0.00%
2024-07-31 0 0.890 0.760 0.900 - - 0 0 - 0.796 0.679 0.805 - - 0 - 0.00%
2024-07-30 0 0.890 0.760 0.950 - - 0 0 - 0.796 0.679 0.849 - - 0 - 0.00%
2024-07-29 0 0.890 0.760 0.900 - - 0 0 - 0.796 0.679 0.805 - - 0 - 0.00%
2024-07-26 0 0.890 0.760 0.950 - - 0 0 - 0.796 0.679 0.849 - - 0 - 0.00%
2024-07-25 0 0.890 0.760 0.950 - - 0 0 - 0.796 0.679 0.849 - - 0 - 0.00%
2024-07-24 0 0.890 0.760 0.900 - - 0 0 - 0.796 0.679 0.805 - - 0 - 0.00%
2024-07-23 0 0.890 0.750 0.900 - - 0 0 - 0.796 0.671 0.805 - - 0 - 0.00%
2024-07-22 0 0.890 0.750 0.900 - - 2,000 1,780 0.8900 0.796 0.671 0.805 - - 2,237 0.7957 0.00%
2024-07-19 0 0.890 0.700 0.890 - - 0 0 - 0.796 0.626 0.796 - - 0 - -1.11%
2024-07-18 0 0.900 0.750 0.910 - - 0 0 - 0.805 0.671 0.814 - - 0 - 0.00%
2024-07-17 0 0.900 0.750 0.900 - - 0 0 - 0.805 0.671 0.805 - - 0 - 0.00%
2024-07-16 0 0.900 0.730 0.900 0.860 0.900 5,000 4,460 0.8920 0.805 0.653 0.805 0.769 0.805 5,592 0.7975 20.00%
2024-07-15 0 0.750 0.710 0.900 - - 0 0 - 0.671 0.635 0.805 - - 0 - 0.00%
2024-07-12 0 0.750 0.750 0.900 - - 0 0 - 0.671 0.671 0.805 - - 0 - 1.35%
2024-07-11 0 0.740 0.730 0.900 - - 0 0 - 0.662 0.653 0.805 - - 0 - 0.00%
2024-07-10 0 0.740 0.730 0.870 0.730 0.880 5,000 4,230 0.8460 0.662 0.653 0.778 0.653 0.787 5,592 0.7564 -2.63%
2024-07-09 0 0.760 0.760 0.900 0.740 0.750 6,000 4,460 0.7433 0.679 0.679 0.805 0.662 0.671 6,711 0.6646 1.33%
2024-07-08 0 0.750 0.750 0.860 0.710 0.750 7,000 5,110 0.7300 0.671 0.671 0.769 0.635 0.671 7,829 0.6527 -14.77%
2024-07-05 0 0.880 0.710 0.900 0.880 0.880 4,000 3,520 0.8800 0.787 0.635 0.805 0.787 0.787 4,474 0.7868 15.79%
2024-07-04 0 0.760 0.720 0.880 - - 0 0 - 0.679 0.644 0.787 - - 0 - 0.00%
2024-07-03 0 0.760 0.750 0.880 0.760 0.760 1,000 760 0.7600 0.679 0.671 0.787 0.679 0.679 1,118 0.6795 -12.64%
2024-07-02 0 0.870 0.870 0.880 0.870 0.870 204,000 177,480 0.8700 0.778 0.778 0.787 0.778 0.778 228,174 0.7778 19.18%
2024-06-28 0 0.730 0.730 0.840 - - 0 0 - 0.653 0.653 0.751 - - 0 - 0.00%
2024-06-27 0 0.730 0.710 0.730 0.730 0.730 4,000 2,920 0.7300 0.653 0.635 0.653 0.653 0.653 4,474 0.6527 0.00%
2024-06-26 0 0.730 0.730 0.900 0.730 0.790 37,000 27,920 0.7546 0.653 0.653 0.805 0.653 0.706 41,384 0.6747 -17.05%
2024-06-25 0 0.880 0.750 0.890 - - 5,000 4,500 0.9000 0.787 0.671 0.796 - - 5,592 0.8047 0.00%
2024-06-24 0 0.880 0.730 0.880 - - 0 0 - 0.787 0.653 0.787 - - 0 - 0.00%
2024-06-21 0 0.880 0.680 0.880 0.890 0.890 5,000 4,450 0.8900 0.787 0.608 0.787 0.796 0.796 5,592 0.7957 10.00%
2024-06-20 0 0.800 0.770 0.800 0.820 0.820 5,000 4,100 0.8200 0.715 0.688 0.715 0.733 0.733 5,592 0.7331 -6.98%
2024-06-19 0 0.860 0.800 0.860 - - 0 0 - 0.769 0.715 0.769 - - 0 - -5.49%
2024-06-18 0 0.910 0.810 0.910 - - 0 0 - 0.814 0.724 0.814 - - 0 - 0.00%
2024-06-17 0 0.910 0.800 0.910 0.910 0.920 11,000 10,110 0.9191 0.814 0.715 0.814 0.814 0.823 12,303 0.8217 9.64%
2024-06-14 0 0.830 0.820 0.900 0.820 0.830 29,000 23,930 0.8252 0.742 0.733 0.805 0.733 0.742 32,436 0.7378 -11.70%
2024-06-13 0 0.940 0.780 0.940 0.950 0.950 7,000 6,570 0.9386 0.840 0.697 0.840 0.849 0.849 7,829 0.8391 14.63%
2024-06-12 0 0.820 0.820 0.920 0.820 0.820 1,000 820 0.8200 0.733 0.733 0.823 0.733 0.733 1,118 0.7331 -10.87%
2024-06-11 0 0.920 0.800 0.930 0.890 0.930 28,000 25,080 0.8957 0.823 0.715 0.831 0.796 0.831 31,318 0.8008 3.37%
2024-06-07 0 0.890 0.860 0.940 - - 0 0 - 0.796 0.769 0.840 - - 0 - 0.00%
2024-06-06 0 0.890 0.890 0.900 0.890 0.890 3,000 2,670 0.8900 0.796 0.796 0.805 0.796 0.796 3,355 0.7957 8.54%
2024-06-05 0 0.820 0.820 0.870 0.820 0.820 5,000 4,100 0.8200 0.733 0.733 0.778 0.733 0.733 5,592 0.7331 -5.75%
2024-06-04 0 0.870 0.850 0.910 0.870 0.920 11,000 10,030 0.9118 0.778 0.760 0.814 0.778 0.823 12,303 0.8152 11.54%
2024-06-03 0 0.780 0.780 0.930 0.780 0.820 9,000 7,140 0.7933 0.697 0.697 0.831 0.697 0.733 10,066 0.7093 -16.13%
2024-05-31 0 0.930 0.730 0.930 0.920 0.930 4,000 3,710 0.9275 0.831 0.653 0.831 0.823 0.831 4,474 0.8292 4.49%
2024-05-30 0 0.890 0.730 0.930 - - 0 0 - 0.796 0.653 0.831 - - 0 - 0.00%
2024-05-29 0 0.890 0.730 0.890 - - 0 0 - 0.796 0.653 0.796 - - 0 - 0.00%
2024-05-28 0 0.890 0.760 0.890 0.850 0.900 6,000 5,250 0.8750 0.796 0.679 0.796 0.760 0.805 6,711 0.7823 4.71%
2024-05-27 0 0.850 0.760 0.900 - - 1,000 760 0.7600 0.760 0.679 0.805 - - 1,118 0.6795 -3.41%
2024-05-24 0 0.880 0.750 0.890 0.840 0.880 724,000 507,790 0.7014 0.787 0.671 0.796 0.751 0.787 809,792 0.6271 14.29%
2024-05-23 0 0.770 0.680 0.840 - - 0 0 - 0.688 0.608 0.751 - - 0 - 0.00%
2024-05-22 0 0.770 0.710 0.820 0.770 0.770 2,000 1,540 0.7700 0.688 0.635 0.733 0.688 0.688 2,237 0.6884 8.45%
2024-05-21 0 0.710 0.680 0.760 0.700 0.710 23,000 16,130 0.7013 0.635 0.608 0.679 0.626 0.635 25,725 0.6270 1.43%
2024-05-20 0 0.700 0.680 0.700 - - 0 0 - 0.626 0.608 0.626 - - 0 - 0.00%
2024-05-17 0 0.700 0.690 0.700 0.670 0.760 180,000 124,960 0.6942 0.626 0.617 0.626 0.599 0.679 201,330 0.6207 0.00%
2024-05-16 0 0.700 0.690 0.700 0.690 0.700 99,000 69,230 0.6993 0.626 0.617 0.626 0.617 0.626 110,731 0.6252 0.00%
2024-05-14 0 0.700 0.660 0.700 0.700 0.700 252,000 176,400 0.7000 0.626 0.590 0.626 0.626 0.626 281,861 0.6258 0.00%
2024-05-13 0 0.700 0.690 0.700 0.700 0.700 6,000 4,170 0.6950 0.626 0.617 0.626 0.626 0.626 6,711 0.6214 1.45%
2024-05-10 0 0.690 0.630 0.690 0.690 0.720 47,000 32,680 0.6953 0.617 0.563 0.617 0.617 0.644 52,569 0.6217 -1.43%
2024-05-09 0 0.700 0.680 0.700 0.690 0.720 69,000 48,910 0.7088 0.626 0.608 0.626 0.617 0.644 77,176 0.6337 0.00%
2024-05-08 0 0.700 0.640 0.700 0.700 0.700 6,000 4,200 0.7000 0.626 0.572 0.626 0.626 0.626 6,711 0.6258 4.48%
2024-05-07 0 0.670 0.650 0.700 0.660 0.830 487,000 334,940 0.6878 0.599 0.581 0.626 0.590 0.742 544,708 0.6149 -2.90%
2024-05-06 0 0.690 0.640 0.690 0.690 0.710 16,000 11,340 0.7088 0.617 0.572 0.617 0.617 0.635 17,896 0.6337 0.00%
2024-05-03 0 0.690 0.630 0.690 0.620 0.690 2,000 1,310 0.6550 0.617 0.563 0.617 0.554 0.617 2,237 0.5856 5.02%
2024-05-02 0 0.690 0.620 0.690 0.600 0.690 15,000 9,630 0.6420 0.587 0.528 0.587 0.511 0.587 17,620 0.5465 7.81%
2024-04-30 0 0.640 0.600 0.650 0.600 0.640 19,000 11,990 0.6311 0.545 0.511 0.553 0.511 0.545 22,319 0.5372 -1.54%
2024-04-29 0 0.650 0.620 0.650 0.610 0.670 19,000 12,390 0.6521 0.553 0.528 0.553 0.519 0.570 22,319 0.5551 0.00%
2024-04-26 0 0.650 0.590 0.650 0.600 0.650 821,000 518,190 0.6312 0.553 0.502 0.553 0.511 0.553 964,411 0.5373 1.56%
2024-04-25 0 0.640 0.610 0.700 0.640 0.720 988,000 677,720 0.6860 0.545 0.519 0.596 0.545 0.613 1,160,582 0.5839 -3.03%
2024-04-24 0 0.660 0.640 0.680 0.600 0.730 162,000 107,220 0.6619 0.562 0.545 0.579 0.511 0.621 190,298 0.5634 -9.59%
2024-04-23 0 0.730 0.670 0.730 0.550 0.750 3,857,453 2,554,620 0.6623 0.621 0.570 0.621 0.468 0.638 4,531,265 0.5638 32.73%
2024-04-22 0 0.550 0.550 0.570 0.495 0.850 1,259,000 807,910 0.6417 0.468 0.468 0.485 0.421 0.724 1,478,920 0.5463 10.00%
2024-04-19 0 0.500 0.470 0.500 0.490 0.510 772,000 385,150 0.4989 0.426 0.400 0.426 0.417 0.434 906,851 0.4247 2.04%
2024-04-18 0 0.490 0.460 0.490 0.495 0.500 49,000 24,360 0.4971 0.417 0.392 0.417 0.421 0.426 57,559 0.4232 8.89%
2024-04-17 0 0.450 0.450 0.485 0.450 0.500 33,000 16,240 0.4921 0.383 0.383 0.413 0.383 0.426 38,764 0.4189 -10.00%
2024-04-16 0 0.500 0.485 0.500 0.485 0.500 148,000 73,945 0.4996 0.426 0.413 0.426 0.413 0.426 173,852 0.4253 0.00%
2024-04-15 0 0.500 0.450 0.550 - - 0 0 - 0.426 0.383 0.468 - - 0 - 0.00%
2024-04-12 0 0.500 0.460 0.500 0.490 0.500 144,000 71,945 0.4996 0.426 0.392 0.426 0.417 0.426 169,154 0.4253 8.70%
2024-04-11 0 0.460 0.450 0.500 0.460 0.460 1,000 460 0.4600 0.392 0.383 0.426 0.392 0.392 1,175 0.3916 0.00%
2024-04-10 0 0.460 0.450 0.500 0.460 0.460 6,000 2,760 0.4600 0.392 0.383 0.426 0.392 0.392 7,048 0.3916 2.22%
2024-04-09 0 0.450 0.450 0.500 - - 0 0 - 0.383 0.383 0.426 - - 0 - 0.00%
2024-04-08 0 0.450 0.430 0.450 0.450 0.450 1,000 450 0.4500 0.383 0.366 0.383 0.383 0.383 1,175 0.3831 2.27%
2024-04-05 0 0.440 0.440 0.500 0.405 0.430 7,000 2,960 0.4229 0.375 0.375 0.426 0.345 0.366 8,223 0.3600 -10.20%
2024-04-03 0 0.490 0.430 0.510 - - 0 0 - 0.417 0.366 0.434 - - 0 - 0.00%
2024-04-02 0 0.490 0.455 0.490 0.465 0.500 70,000 34,650 0.4950 0.417 0.387 0.417 0.396 0.426 82,227 0.4214 -1.01%
2024-03-28 0 0.495 0.470 0.620 - - 0 0 - 0.421 0.400 0.528 - - 0 - 0.00%
2024-03-27 0 0.495 0.450 0.500 0.495 0.520 312,441 161,744 0.5177 0.421 0.383 0.426 0.421 0.443 367,018 0.4407 1.02%
2024-03-26 0 0.490 0.460 0.510 - - 0 0 - 0.417 0.392 0.434 - - 0 - 0.00%
2024-03-25 0 0.490 0.460 0.490 0.500 0.520 17,000 8,580 0.5047 0.417 0.392 0.417 0.426 0.443 19,970 0.4297 -1.01%
2024-03-22 0 0.495 0.430 0.495 0.495 0.495 50,000 24,750 0.4950 0.421 0.366 0.421 0.421 0.421 58,734 0.4214 10.00%
2024-03-21 0 0.450 0.450 0.500 - - 0 0 - 0.383 0.383 0.426 - - 0 - 0.00%
2024-03-20 0 0.450 0.450 0.500 0.430 0.430 1,000 430 0.4300 0.383 0.383 0.426 0.366 0.366 1,175 0.3661 -2.17%
2024-03-19 0 0.460 0.460 - 0.450 0.450 8,000 3,600 0.4500 0.392 0.392 - 0.383 0.383 9,397 0.3831 -7.07%
2024-03-18 0 0.495 0.440 - 0.440 0.495 3,000 1,430 0.4767 0.421 0.375 - 0.375 0.421 3,524 0.4058 19.28%
2024-03-15 0 0.415 0.415 - 0.400 0.400 1,000 400 0.4000 0.353 0.353 - 0.341 0.341 1,175 0.3405 -11.70%
2024-03-14 0 0.470 0.400 - - - 0 0 - 0.400 0.341 - - - 0 - 0.00%
2024-03-13 0 0.470 0.470 - 0.460 0.470 12,000 5,625 0.4688 0.400 0.400 - 0.392 0.400 14,096 0.3990 0.00%
2024-03-12 0 0.470 0.460 0.500 0.445 0.470 13,000 5,965 0.4588 0.400 0.392 0.426 0.379 0.400 15,271 0.3906 4.44%
2024-03-11 0 0.450 0.450 0.460 0.450 0.480 142,000 64,525 0.4544 0.383 0.383 0.392 0.383 0.409 166,804 0.3868 -3.23%
2024-03-08 0 0.465 0.465 - 0.460 0.460 9,000 4,140 0.4600 0.396 0.396 - 0.392 0.392 10,572 0.3916 -6.06%
2024-03-07 0 0.495 0.460 0.500 0.490 0.500 55,000 27,250 0.4955 0.421 0.392 0.426 0.417 0.426 64,607 0.4218 -4.81%
2024-03-06 0 0.520 0.500 0.520 0.520 0.530 6,000 3,170 0.5283 0.443 0.426 0.443 0.443 0.451 7,048 0.4498 -1.89%
2024-03-05 0 0.530 0.500 0.530 0.530 0.530 16,000 8,480 0.5300 0.451 0.426 0.451 0.451 0.451 18,795 0.4512 -7.02%
2024-03-04 0 0.570 0.500 0.600 0.570 0.570 1,000 570 0.5700 0.485 0.426 0.511 0.485 0.485 1,175 0.4852 0.00%
2024-03-01 0 0.570 0.500 - - - 0 0 - 0.485 0.426 - - - 0 - 0.00%
2024-02-29 0 0.570 0.550 0.570 0.560 0.570 15,000 8,520 0.5680 0.485 0.468 0.485 0.477 0.485 17,620 0.4835 16.33%
2024-02-28 0 0.490 0.480 0.640 0.485 0.490 35,000 17,010 0.4860 0.417 0.409 0.545 0.413 0.417 41,114 0.4137 0.00%
2024-02-27 0 0.490 0.450 0.510 0.450 0.520 46,000 22,010 0.4785 0.417 0.383 0.434 0.383 0.443 54,035 0.4073 -9.26%
2024-02-26 0 0.540 0.550 0.570 0.530 0.540 15,000 8,030 0.5353 0.460 0.468 0.485 0.451 0.460 17,620 0.4557 -1.82%
2024-02-23 0 0.550 0.510 0.550 0.550 0.700 245,000 161,790 0.6604 0.468 0.434 0.468 0.468 0.596 287,796 0.5622 1.85%
2024-02-22 0 0.540 0.540 0.630 0.520 0.520 1,000 520 0.5200 0.460 0.460 0.536 0.443 0.443 1,175 0.4427 -16.92%
2024-02-21 0 0.650 0.520 0.650 - - 0 0 - 0.553 0.443 0.553 - - 0 - 0.00%
2024-02-20 0 0.650 0.610 0.650 - - 0 0 - 0.553 0.519 0.553 - - 0 - 0.00%
2024-02-19 0 0.650 0.560 0.650 0.660 0.690 16,000 10,870 0.6794 0.553 0.477 0.553 0.562 0.587 18,795 0.5783 0.00%
2024-02-16 0 0.650 0.630 0.650 0.650 0.670 59,000 39,130 0.6632 0.553 0.536 0.553 0.553 0.570 69,306 0.5646 1.56%
2024-02-15 0 0.640 0.640 0.800 0.640 0.640 9,000 5,760 0.6400 0.545 0.545 0.681 0.545 0.545 10,572 0.5448 3.23%
2024-02-14 0 0.620 0.620 0.800 0.620 0.620 1,000 620 0.6200 0.528 0.528 0.681 0.528 0.528 1,175 0.5278 -4.62%
2024-02-09 0 0.650 - 0.650 - - 0 0 - 0.553 - 0.553 - - 0 - 0.00%
2024-02-08 0 0.650 0.650 - 0.650 0.650 1,000 650 0.6500 0.553 0.553 - 0.553 0.553 1,175 0.5533 8.33%
2024-02-07 0 0.600 0.600 0.750 0.490 0.600 13,304,000 7,981,880 0.6000 0.511 0.511 0.638 0.417 0.511 15,627,917 0.5107 0.00%
2024-02-06 0 0.600 0.510 0.600 0.600 0.600 5,000 3,000 0.6000 0.511 0.434 0.511 0.511 0.511 5,873 0.5108 0.00%
2024-02-05 0 0.600 0.510 0.600 - - 0 0 - 0.511 0.434 0.511 - - 0 - 0.00%
2024-02-02 0 0.600 0.550 0.600 0.510 0.600 59,000 34,400 0.5831 0.511 0.468 0.511 0.434 0.511 69,306 0.4963 0.00%
2024-02-01 0 0.600 0.580 0.600 0.600 0.700 17,000 11,600 0.6824 0.511 0.494 0.511 0.511 0.596 19,970 0.5809 -14.29%
2024-01-31 0 0.700 - 0.880 0.700 0.700 2,000 1,400 0.7000 0.596 - 0.749 0.596 0.596 2,349 0.5959 0.00%
2024-01-30 0 0.700 0.670 0.700 0.700 0.700 1,000 700 0.7000 0.596 0.570 0.596 0.596 0.596 1,175 0.5959 -10.26%
2024-01-29 0 0.780 0.620 0.780 - - 0 0 - 0.664 0.528 0.664 - - 0 - -1.27%
2024-01-26 0 0.790 0.690 0.800 0.790 0.800 8,000 6,370 0.7963 0.673 0.587 0.681 0.673 0.681 9,397 0.6778 8.22%
2024-01-25 0 0.730 0.540 0.880 - - 0 0 - 0.621 0.460 0.749 - - 0 - 0.00%
2024-01-24 0 0.730 - 0.730 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
2024-01-23 0 0.730 0.680 0.730 - - 0 0 - 0.621 0.579 0.621 - - 0 - 0.00%
2024-01-22 0 0.730 0.730 0.810 0.700 0.730 2,000 1,430 0.7150 0.621 0.621 0.690 0.596 0.621 2,349 0.6087 4.29%
2024-01-19 0 0.700 0.620 - - - 0 0 - 0.596 0.528 - - - 0 - 0.00%
2024-01-18 0 0.700 0.700 0.900 0.680 0.700 3,000 2,080 0.6933 0.596 0.596 0.766 0.579 0.596 3,524 0.5902 2.94%
2024-01-17 0 0.680 0.680 0.760 0.680 0.700 4,000 2,740 0.6850 0.579 0.579 0.647 0.579 0.596 4,699 0.5831 -15.00%
2024-01-16 0 0.800 0.800 0.900 - - 0 0 - 0.681 0.681 0.766 - - 0 - 0.00%
2024-01-15 0 0.800 0.740 0.900 0.800 0.870 4,000 3,340 0.8350 0.681 0.630 0.766 0.681 0.741 4,699 0.7108 -8.05%
2024-01-12 0 0.870 0.730 0.900 - - 0 0 - 0.741 0.621 0.766 - - 0 - 0.00%
2024-01-11 0 0.870 0.740 0.900 - - 0 0 - 0.741 0.630 0.766 - - 0 - 0.00%
2024-01-10 0 0.870 0.730 0.900 - - 0 0 - 0.741 0.621 0.766 - - 0 - 0.00%
2024-01-09 0 0.870 0.740 0.870 0.880 0.890 51,000 45,150 0.8853 0.741 0.630 0.741 0.749 0.758 59,909 0.7536 1.16%
2024-01-08 0 0.860 0.760 0.930 - - 0 0 - 0.732 0.647 0.792 - - 0 - 0.00%
2024-01-05 0 0.860 0.800 0.860 - - 0 0 - 0.732 0.681 0.732 - - 0 - -2.27%
2024-01-04 0 0.880 0.820 0.880 0.800 0.880 2,000 1,680 0.8400 0.749 0.698 0.749 0.681 0.749 2,349 0.7151 17.33%
2024-01-03 0 0.750 0.740 0.800 0.750 0.750 40,000 30,000 0.7500 0.638 0.630 0.681 0.638 0.638 46,987 0.6385 -13.79%
2024-01-02 0 0.870 0.730 0.870 - - 0 0 - 0.741 0.621 0.741 - - 0 - 0.00%
2023-12-29 0 0.870 0.850 0.870 - - 0 0 - 0.741 0.724 0.741 - - 0 - -3.33%
2023-12-28 0 0.900 0.810 0.890 0.890 0.920 39,000 35,090 0.8997 0.766 0.690 0.758 0.758 0.783 45,812 0.7659 0.00%
2023-12-27 0 0.900 0.900 0.940 0.900 0.930 37,000 33,750 0.9122 0.766 0.766 0.800 0.766 0.792 43,463 0.7765 -4.26%
2023-12-22 0 0.940 0.900 0.940 - - 0 0 - 0.800 0.766 0.800 - - 0 - 0.00%
2023-12-21 0 0.940 0.900 0.940 0.940 0.940 27,000 25,380 0.9400 0.800 0.766 0.800 0.800 0.800 31,716 0.8002 1.08%
2023-12-20 0 0.930 0.920 0.950 0.920 0.950 395,000 369,100 0.9344 0.792 0.783 0.809 0.783 0.809 463,998 0.7955 3.33%
2023-12-19 0 0.900 0.880 0.940 0.800 0.950 85,000 78,620 0.9249 0.766 0.749 0.800 0.681 0.809 99,848 0.7874 -2.17%
2023-12-18 0 0.920 0.730 0.920 0.920 0.940 50,000 46,320 0.9264 0.783 0.621 0.783 0.783 0.800 58,734 0.7886 9.52%
2023-12-15 0 0.840 0.800 0.840 0.800 0.840 110,000 88,320 0.8029 0.715 0.681 0.715 0.681 0.715 129,215 0.6835 0.00%
2023-12-14 0 0.840 0.840 0.850 0.810 0.850 99,000 83,060 0.8390 0.715 0.715 0.724 0.690 0.724 116,293 0.7142 -6.67%
2023-12-13 0 0.900 0.850 0.900 0.900 0.900 16,000 14,400 0.9000 0.766 0.724 0.766 0.766 0.766 18,795 0.7662 -6.25%
2023-12-12 0 0.960 0.950 0.960 0.840 1.010 1,501,491 1,478,581 0.9847 0.817 0.809 0.817 0.715 0.860 1,763,769 0.8383 11.63%
2023-12-11 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2023-08-31 0 0.860 0.800 0.860 0.710 0.910 953,000 762,930 0.8006 0.732 0.681 0.732 0.604 0.775 1,119,468 0.6815 1.18%
2023-08-30 0 0.850 0.840 0.860 0.840 0.930 124,000 108,530 0.8752 0.724 0.715 0.732 0.715 0.792 145,660 0.7451 -5.56%
2023-08-29 0 0.900 0.890 0.900 0.880 0.930 262,000 235,470 0.8987 0.766 0.758 0.766 0.749 0.792 307,766 0.7651 4.65%
2023-08-28 0 0.860 0.860 0.880 0.800 0.920 181,000 160,010 0.8840 0.732 0.732 0.749 0.681 0.783 212,617 0.7526 -4.44%
2023-08-25 0 0.900 0.900 0.920 0.840 1.030 1,309,000 1,175,550 0.8981 0.766 0.766 0.783 0.715 0.877 1,537,654 0.7645 -14.29%
2023-08-24 0 1.050 1.040 1.050 0.980 1.500 903,000 972,560 1.0770 0.894 0.885 0.894 0.834 1.277 1,060,734 0.9169 -38.24%
2023-08-23 0 1.700 1.690 1.700 - - 0 0 - 1.447 1.439 1.447 - - 0 - 0.00%
2023-08-22 0 1.700 1.510 1.700 1.700 1.700 32,000 54,400 1.7000 1.447 1.285 1.447 1.447 1.447 37,590 1.4472 0.00%
2023-08-21 0 1.700 1.700 1.710 1.700 1.700 10,000 17,000 1.7000 1.447 1.447 1.456 1.447 1.447 11,747 1.4472 -0.58%
2023-08-18 0 1.710 1.700 1.710 - - 0 0 - 1.456 1.447 1.456 - - 0 - 0.00%
2023-08-17 0 1.710 - - - - 0 0 - 1.456 - - - - 0 - 0.00%
2023-08-16 0 1.710 1.710 2.100 1.700 1.710 10,000 17,060 1.7060 1.456 1.456 1.788 1.447 1.456 11,747 1.4523 -14.50%
2023-08-15 0 2.000 1.040 2.200 2.000 2.000 26,000 52,000 2.0000 1.703 0.885 1.873 1.703 1.703 30,542 1.7026 0.00%
2023-08-14 0 2.000 2.000 2.050 2.000 2.300 74,000 149,760 2.0238 1.703 1.703 1.745 1.703 1.958 86,926 1.7228 -13.42%
2023-08-11 0 2.310 2.310 - 2.310 2.400 2,000 4,710 2.3550 1.966 1.966 - 1.966 2.043 2,349 2.0048 -11.49%
2023-08-10 0 2.610 2.400 2.610 - - 0 0 - 2.222 2.043 2.222 - - 0 - 0.00%
2023-08-09 0 2.610 2.400 2.610 - - 0 0 - 2.222 2.043 2.222 - - 0 - 0.00%
2023-08-08 0 2.610 2.400 - - - 0 0 - 2.222 2.043 - - - 0 - 0.00%
2023-08-07 0 2.610 2.400 2.610 - - 0 0 - 2.222 2.043 2.222 - - 0 - 0.00%
2023-08-04 0 2.610 2.400 - 2.410 2.610 9,000 23,050 2.5611 2.222 2.043 - 2.052 2.222 10,572 2.1803 0.00%
2023-08-03 0 2.610 2.470 2.610 2.520 2.610 10,000 25,920 2.5920 2.222 2.103 2.222 2.145 2.222 11,747 2.2066 3.57%
2023-08-02 0 2.520 2.400 2.520 2.520 2.520 1,000 2,520 2.5200 2.145 2.043 2.145 2.145 2.145 1,175 2.1453 1.20%
2023-08-01 0 2.490 2.480 2.490 2.430 2.550 46,000 113,290 2.4628 2.120 2.111 2.120 2.069 2.171 54,035 2.0966 -11.70%
2023-07-31 0 2.820 2.480 2.820 2.260 2.900 30,000 72,340 2.4113 2.401 2.111 2.401 1.924 2.469 35,240 2.0528 -4.41%
2023-07-28 0 2.950 - 2.950 - - 0 0 - 2.511 - 2.511 - - 0 - -1.67%
2023-07-27 0 3.000 - 3.000 - - 0 0 - 2.554 - 2.554 - - 0 - 0.00%
2023-07-26 0 3.000 - 3.000 - - 0 0 - 2.554 - 2.554 - - 0 - -1.64%
2023-07-25 0 3.050 - 3.050 - - 0 0 - 2.596 - 2.596 - - 0 - 0.00%
2023-07-24 0 3.050 - 3.050 - - 10,337,000 31,824,360 3.0787 2.596 - 2.596 - - 12,142,647 2.6209 -0.97%
2023-07-21 0 3.080 - 3.080 - - 0 0 - 2.622 - 2.622 - - 0 - 0.00%
2023-07-20 0 3.080 - 3.080 - - 0 0 - 2.622 - 2.622 - - 0 - 0.00%
2023-07-19 0 3.080 - 3.080 - - 0 0 - 2.622 - 2.622 - - 0 - 0.00%
2023-07-18 0 3.080 - 3.080 - - 0 0 - 2.622 - 2.622 - - 0 - 0.00%
2023-07-14 0 3.080 - 3.080 - - 0 0 - 2.622 - 2.622 - - 0 - 0.00%
2023-07-13 0 3.080 - 3.080 - - 0 0 - 2.622 - 2.622 - - 0 - 0.00%
2023-07-12 0 3.080 2.300 3.080 - - 0 0 - 2.622 1.958 2.622 - - 0 - 0.00%
2023-07-11 0 3.080 - 3.080 - - 0 0 - 2.622 - 2.622 - - 0 - 0.00%
2023-07-10 0 3.080 2.010 3.080 - - 0 0 - 2.622 1.711 2.622 - - 0 - 0.00%
2023-07-07 0 3.080 2.050 3.080 - - 0 0 - 2.622 1.745 2.622 - - 0 - 0.00%
2023-07-06 0 3.080 2.700 3.080 - - 0 0 - 2.622 2.299 2.622 - - 0 - 0.00%
2023-07-05 0 3.080 2.600 3.080 - - 0 0 - 2.622 2.213 2.622 - - 0 - 0.00%
2023-07-04 0 3.080 2.550 3.080 3.080 3.080 1,000 3,080 3.0800 2.622 2.171 2.622 2.622 2.622 1,175 2.6220 6.21%
2023-07-03 0 2.900 2.700 2.900 - - 0 0 - 2.469 2.299 2.469 - - 0 - -5.46%
2023-06-30 0 3.100 2.720 3.100 3.110 3.110 25,000 77,750 3.1100 2.611 2.291 2.611 2.620 2.620 29,679 2.6197 -0.32%
2023-06-29 0 3.110 - 3.110 3.110 3.110 1,000 3,110 3.1100 2.620 - 2.620 2.620 2.620 1,187 2.6197 3.67%
2023-06-28 0 3.000 - 3.000 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2023-06-27 0 3.000 - 3.000 3.050 3.050 1,000 3,050 3.0500 2.527 - 2.527 2.569 2.569 1,187 2.5692 3.45%
2023-06-26 0 2.900 2.450 3.110 2.900 2.900 1,000 2,900 2.9000 2.443 2.064 2.620 2.443 2.443 1,187 2.4428 11.54%
2023-06-23 0 2.600 2.500 2.600 - - 0 0 - 2.190 2.106 2.190 - - 0 - 0.00%
2023-06-21 0 2.600 2.400 - - - 0 0 - 2.190 2.022 - - - 0 - 0.00%
2023-06-20 0 2.600 2.440 2.500 2.430 2.600 2,000 5,030 2.5150 2.190 2.055 2.106 2.047 2.190 2,374 2.1185 4.00%
2023-06-19 0 2.500 2.400 2.600 - - 0 0 - 2.106 2.022 2.190 - - 0 - 0.00%
2023-06-16 0 2.500 2.400 - - - 0 0 - 2.106 2.022 - - - 0 - 0.00%
2023-06-15 0 2.500 2.400 2.500 2.430 2.600 3,000 7,530 2.5100 2.106 2.022 2.106 2.047 2.190 3,561 2.1143 0.00%
2023-06-14 0 2.500 2.400 2.500 - - 0 0 - 2.106 2.022 2.106 - - 0 - 0.00%
2023-06-13 0 2.500 2.400 2.500 2.450 2.990 8,000 21,030 2.6288 2.106 2.022 2.106 2.064 2.519 9,497 2.2143 -3.85%
2023-06-12 0 2.600 2.400 2.990 - - 0 0 - 2.190 2.022 2.519 - - 0 - 0.00%
2023-06-09 0 2.600 2.590 2.740 2.590 2.600 8,000 20,740 2.5925 2.190 2.182 2.308 2.182 2.190 9,497 2.1838 -3.70%
2023-06-08 0 2.700 2.520 2.900 3.000 3.000 2,000 6,000 3.0000 2.274 2.123 2.443 2.527 2.527 2,374 2.5270 1.50%
2023-06-07 0 2.660 2.500 2.660 2.630 2.850 140,000 371,990 2.6571 2.241 2.106 2.241 2.215 2.401 166,203 2.2382 -2.56%
2023-06-06 0 2.730 2.650 2.700 2.800 2.800 50,000 140,000 2.8000 2.300 2.232 2.274 2.359 2.359 59,358 2.3586 2.63%
2023-06-05 0 2.660 2.420 2.660 2.900 2.900 2,000 5,800 2.9000 2.241 2.038 2.241 2.443 2.443 2,374 2.4428 -1.48%
2023-06-02 0 2.700 2.450 2.700 2.700 2.700 51,000 137,700 2.7000 2.274 2.064 2.274 2.274 2.274 60,545 2.2743 3.85%
2023-06-01 0 2.600 - 2.600 2.500 2.600 380,000 966,640 2.5438 2.190 - 2.190 2.106 2.190 451,122 2.1427 0.39%
2023-05-31 0 2.590 - 2.590 - - 0 0 - 2.182 - 2.182 - - 0 - -4.78%
2023-05-30 0 2.720 2.500 2.720 - - 0 0 - 2.291 2.106 2.291 - - 0 - -0.73%
2023-05-29 0 2.740 2.320 2.740 2.830 2.830 5,000 14,150 2.8300 2.308 1.954 2.308 2.384 2.384 5,936 2.3838 7.45%
2023-05-25 0 2.550 2.400 2.570 - - 0 0 - 2.148 2.022 2.165 - - 0 - -1.92%
2023-05-24 0 2.600 2.030 2.600 2.590 2.610 47,000 121,870 2.5930 2.190 1.710 2.190 2.182 2.199 55,797 2.1842 0.39%
2023-05-23 0 2.590 2.010 2.600 2.590 2.830 43,000 114,140 2.6544 2.182 1.693 2.190 2.182 2.384 51,048 2.2359 0.00%
2023-05-22 0 2.590 2.210 2.590 2.380 2.600 154,000 392,400 2.5481 2.182 1.862 2.182 2.005 2.190 182,823 2.1463 4.02%
2023-05-19 0 2.490 2.430 2.490 2.490 2.510 76,000 190,100 2.5013 2.097 2.047 2.097 2.097 2.114 90,224 2.1070 -0.40%
2023-05-18 0 2.500 2.070 2.500 2.500 2.500 101,000 243,500 2.4109 2.106 1.744 2.106 2.106 2.106 119,903 2.0308 3.73%
2023-05-17 0 2.410 2.400 2.410 2.410 2.500 301,000 726,530 2.4137 2.030 2.022 2.030 2.030 2.106 357,336 2.0332 0.42%
2023-05-16 0 2.400 2.080 2.400 2.390 2.450 351,000 842,370 2.3999 2.022 1.752 2.022 2.013 2.064 416,694 2.0216 0.00%
2023-05-15 0 2.400 2.070 2.400 2.320 2.400 150,000 359,570 2.3971 2.022 1.744 2.022 1.954 2.022 178,074 2.0192 0.00%
2023-05-12 0 2.400 2.390 2.400 2.400 2.400 43,000 103,200 2.4000 2.022 2.013 2.022 2.022 2.022 51,048 2.0216 -0.41%
2023-05-11 0 2.410 2.400 2.410 - - 0 0 - 2.030 2.022 2.030 - - 0 - 0.00%
2023-05-10 0 2.410 2.400 2.410 - - 0 0 - 2.030 2.022 2.030 - - 0 - 0.00%
2023-05-09 0 2.410 2.400 2.590 2.400 2.410 3,000 7,210 2.4033 2.030 2.022 2.182 2.022 2.030 3,561 2.0244 -6.95%
2023-05-08 0 2.590 2.400 2.600 - - 0 0 - 2.182 2.022 2.190 - - 0 - -0.38%
2023-05-05 0 2.600 2.400 2.730 - - 0 0 - 2.190 2.022 2.300 - - 0 - 0.00%
2023-05-04 0 2.600 2.400 2.880 2.600 2.610 26,000 67,800 2.6077 2.190 2.022 2.426 2.190 2.199 30,866 2.1966 0.00%
2023-05-03 0 2.600 2.570 2.650 2.600 2.600 1,000 2,600 2.6000 2.190 2.165 2.232 2.190 2.190 1,187 2.1901 0.00%
2023-05-02 0 2.600 2.600 2.680 - - 0 0 - 2.190 2.190 2.257 - - 0 - 0.00%
2023-04-28 0 2.600 2.600 2.950 2.600 2.600 89,000 231,400 2.6000 2.190 2.190 2.485 2.190 2.190 105,657 2.1901 0.00%
2023-04-27 0 2.600 2.600 2.660 2.600 2.600 9,000 23,400 2.6000 2.190 2.190 2.241 2.190 2.190 10,684 2.1901 -2.99%
2023-04-26 0 2.680 2.600 2.680 - - 0 0 - 2.257 2.190 2.257 - - 0 - 0.00%
2023-04-25 0 2.680 2.600 2.950 2.680 2.680 1,000 2,680 2.6800 2.257 2.190 2.485 2.257 2.257 1,187 2.2575 0.00%
2023-04-24 0 2.680 2.600 2.940 - - 0 0 - 2.257 2.190 2.476 - - 0 - 0.00%
2023-04-21 0 2.680 2.600 2.940 - - 0 0 - 2.257 2.190 2.476 - - 0 - 0.00%
2023-04-20 0 2.680 2.600 2.680 - - 0 0 - 2.257 2.190 2.257 - - 0 - 0.00%
2023-04-19 0 2.680 2.600 2.950 - - 0 0 - 2.257 2.190 2.485 - - 0 - 0.00%
2023-04-18 0 2.680 2.600 2.680 - - 0 0 - 2.257 2.190 2.257 - - 0 - -0.37%
2023-04-17 0 2.690 2.600 2.690 - - 0 0 - 2.266 2.190 2.266 - - 0 - 0.00%
2023-04-14 0 2.690 2.600 2.950 - - 0 0 - 2.266 2.190 2.485 - - 0 - 0.00%
2023-04-13 0 2.690 2.600 2.850 - - 0 0 - 2.266 2.190 2.401 - - 0 - 0.00%
2023-04-12 0 2.690 2.620 2.790 2.690 2.690 1,000 2,690 2.6900 2.266 2.207 2.350 2.266 2.266 1,187 2.2659 0.00%
2023-04-11 0 2.690 2.600 2.860 2.690 2.690 17,000 45,730 2.6900 2.266 2.190 2.409 2.266 2.266 20,182 2.2659 0.00%
2023-04-06 0 2.690 2.600 2.810 - - 0 0 - 2.266 2.190 2.367 - - 0 - 0.00%
2023-04-04 0 2.690 2.690 2.880 2.690 2.700 37,000 99,730 2.6954 2.266 2.266 2.426 2.266 2.274 43,925 2.2705 -0.74%
2023-04-03 0 2.710 2.700 2.860 2.610 2.610 15,000 39,150 2.6100 2.283 2.274 2.409 2.199 2.199 17,807 2.1985 -9.06%
2023-03-31 0 2.980 2.600 2.980 2.990 2.990 6,000 17,940 2.9900 2.510 2.190 2.510 2.519 2.519 7,123 2.5186 2.76%
2023-03-30 0 2.900 2.600 2.900 - - 0 0 - 2.443 2.190 2.443 - - 0 - 0.00%
2023-03-29 0 2.900 2.600 2.900 - - 0 0 - 2.443 2.190 2.443 - - 0 - 0.00%
2023-03-28 0 2.900 2.760 2.900 2.600 2.900 30,000 86,410 2.8803 2.443 2.325 2.443 2.190 2.443 35,615 2.4262 0.00%
2023-03-27 0 2.900 2.600 3.000 - - 0 0 - 2.443 2.190 2.527 - - 0 - 0.00%
2023-03-24 0 2.900 2.600 3.000 - - 0 0 - 2.443 2.190 2.527 - - 0 - 0.00%
2023-03-23 0 2.900 2.700 3.000 - - 0 0 - 2.443 2.274 2.527 - - 0 - 0.00%
2023-03-22 0 2.900 2.650 2.900 - - 0 0 - 2.443 2.232 2.443 - - 0 - -0.34%
2023-03-21 0 2.910 - - - - 0 0 - 2.451 - - - - 0 - 0.00%
2023-03-20 0 2.910 2.580 - - - 0 0 - 2.451 2.173 - - - 0 - 0.00%
2023-03-17 0 2.910 2.700 2.910 - - 0 0 - 2.451 2.274 2.451 - - 0 - -0.68%
2023-03-16 0 2.930 - 2.930 - - 0 0 - 2.468 - 2.468 - - 0 - -0.34%
2023-03-15 0 2.940 2.750 2.940 - - 0 0 - 2.476 2.316 2.476 - - 0 - -1.34%
2023-03-14 0 2.980 2.900 2.980 2.910 3.050 6,000 17,670 2.9450 2.510 2.443 2.510 2.451 2.569 7,123 2.4807 2.76%
2023-03-13 0 2.900 2.800 3.070 2.900 3.000 4,000 11,700 2.9250 2.443 2.359 2.586 2.443 2.527 4,749 2.4639 -6.45%
2023-03-10 0 3.100 2.900 3.100 - - 0 0 - 2.611 2.443 2.611 - - 0 - -3.73%
2023-03-09 0 3.220 - 3.220 - - 0 0 - 2.712 - 2.712 - - 0 - 0.00%
2023-03-08 0 3.220 - 3.220 - - 0 0 - 2.712 - 2.712 - - 0 - 0.00%
2023-03-07 0 3.220 2.900 3.220 - - 0 0 - 2.712 2.443 2.712 - - 0 - 0.00%
2023-03-06 0 3.220 2.900 3.330 - - 0 0 - 2.712 2.443 2.805 - - 0 - 0.00%
2023-03-03 0 3.220 - 3.330 3.210 3.220 14,000 45,040 3.2171 2.712 - 2.805 2.704 2.712 16,620 2.7099 0.00%
2023-03-02 0 3.220 2.930 3.230 - - 0 0 - 2.712 2.468 2.721 - - 0 - -0.92%
2023-03-01 0 3.250 3.030 3.260 - - 0 0 - 2.738 2.552 2.746 - - 0 - -0.91%
2023-02-28 0 3.280 2.990 3.290 - - 0 0 - 2.763 2.519 2.771 - - 0 - -0.91%
2023-02-27 0 3.310 3.010 3.310 3.320 3.320 9,000 29,880 3.3200 2.788 2.535 2.788 2.797 2.797 10,684 2.7966 -0.30%
2023-02-24 0 3.320 3.320 3.350 3.310 3.310 1,000 3,310 3.3100 2.797 2.797 2.822 2.788 2.788 1,187 2.7882 0.30%
2023-02-23 0 3.310 - 3.310 - - 0 0 - 2.788 - 2.788 - - 0 - 0.00%
2023-02-22 0 3.310 3.220 3.580 - - 0 0 - 2.788 2.712 3.016 - - 0 - 0.00%
2023-02-21 0 3.310 3.230 3.310 3.220 3.350 26,000 84,630 3.2550 2.788 2.721 2.788 2.712 2.822 30,866 2.7418 2.80%
2023-02-20 0 3.220 3.220 3.550 3.100 3.380 16,000 52,860 3.3038 2.712 2.712 2.990 2.611 2.847 18,995 2.7829 0.62%
2023-02-17 0 3.200 3.200 3.220 2.980 2.980 31,000 92,380 2.9800 2.696 2.696 2.712 2.510 2.510 36,802 2.5102 7.38%
2023-02-16 0 2.980 2.980 2.990 2.980 3.010 15,000 44,930 2.9953 2.510 2.510 2.519 2.510 2.535 17,807 2.5231 2.76%
2023-02-15 0 2.900 2.860 2.980 2.900 2.900 50,000 145,000 2.9000 2.443 2.409 2.510 2.443 2.443 59,358 2.4428 0.00%
2023-02-14 0 2.900 2.900 3.000 2.780 2.910 171,409 494,116 2.8827 2.443 2.443 2.527 2.342 2.451 203,490 2.4282 3.57%
2023-02-13 0 2.800 2.800 2.990 2.500 2.800 241,000 651,510 2.7034 2.359 2.359 2.519 2.106 2.359 286,106 2.2772 16.67%
2023-02-10 0 2.400 2.400 2.920 2.400 2.650 27,000 68,730 2.5456 2.022 2.022 2.460 2.022 2.232 32,053 2.1442 -9.77%
2023-02-09 0 2.660 2.520 2.700 2.690 2.700 17,000 45,860 2.6976 2.241 2.123 2.274 2.266 2.274 20,182 2.2723 2.31%
2023-02-08 0 2.600 2.520 2.600 2.600 2.750 24,000 64,250 2.6771 2.190 2.123 2.190 2.190 2.316 28,492 2.2550 -3.70%
2023-02-07 0 2.700 2.630 2.700 2.700 2.800 63,000 172,680 2.7410 2.274 2.215 2.274 2.274 2.359 74,791 2.3088 0.00%
2023-02-06 0 2.700 2.650 2.700 2.700 2.740 16,000 43,540 2.7213 2.274 2.232 2.274 2.274 2.308 18,995 2.2922 -10.60%
2023-02-03 0 3.020 2.750 3.400 - - 0 0 - 2.544 2.316 2.864 - - 0 - 0.00%
2023-02-02 0 3.020 2.750 3.200 3.000 3.020 2,000 6,020 3.0100 2.544 2.316 2.696 2.527 2.544 2,374 2.5355 0.67%
2023-02-01 0 3.000 2.900 3.180 2.990 3.000 27,000 80,990 2.9996 2.527 2.443 2.679 2.519 2.527 32,053 2.5267 -0.99%
2023-01-31 0 3.030 2.720 3.030 - - 0 0 - 2.552 2.291 2.552 - - 0 - -0.66%
2023-01-30 0 3.050 2.900 3.180 - - 0 0 - 2.569 2.443 2.679 - - 0 - 0.00%
2023-01-27 0 3.050 2.850 3.300 - - 3,000 9,150 3.0500 2.569 2.401 2.780 - - 3,561 2.5692 0.00%
2023-01-26 0 3.050 2.810 3.200 3.050 3.050 3,000 9,150 3.0500 2.569 2.367 2.696 2.569 2.569 3,561 2.5692 -3.79%
2023-01-20 0 3.170 3.000 3.170 - - 0 0 - 2.670 2.527 2.670 - - 0 - 0.00%
2023-01-19 0 3.170 - 3.170 - - 0 0 - 2.670 - 2.670 - - 0 - -0.31%
2023-01-18 0 3.180 2.820 3.180 - - 0 0 - 2.679 2.375 2.679 - - 0 - 0.00%
2023-01-17 0 3.180 2.850 3.180 3.400 3.400 1,000 3,400 3.4000 2.679 2.401 2.679 2.864 2.864 1,187 2.8640 0.95%
2023-01-16 0 3.150 2.830 3.150 - - 0 0 - 2.653 2.384 2.653 - - 0 - -0.32%
2023-01-13 0 3.160 2.830 3.400 - - 0 0 - 2.662 2.384 2.864 - - 0 - 0.00%
2023-01-12 0 3.160 3.160 3.400 3.160 3.160 18,000 56,880 3.1600 2.662 2.662 2.864 2.662 2.662 21,369 2.6618 0.00%
2023-01-11 0 3.160 2.830 3.160 - - 0 0 - 2.662 2.384 2.662 - - 0 - 0.00%
2023-01-10 0 3.160 3.150 3.160 3.030 3.200 8,000 25,350 3.1688 2.662 2.653 2.662 2.552 2.696 9,497 2.6692 -6.51%
2023-01-09 0 3.380 - 3.380 3.380 3.380 1,000 3,380 3.3800 2.847 - 2.847 2.847 2.847 1,187 2.8471 0.00%
2023-01-06 0 3.380 3.100 3.400 3.380 3.380 2,000 6,760 3.3800 2.847 2.611 2.864 2.847 2.847 2,374 2.8471 0.00%
2023-01-05 0 3.380 3.300 3.380 - - 0 0 - 2.847 2.780 2.847 - - 0 - -0.59%
2023-01-04 0 3.400 3.400 3.420 3.400 3.400 16,000 54,400 3.4000 2.864 2.864 2.881 2.864 2.864 18,995 2.8640 -0.58%
2023-01-03 0 3.420 3.100 3.450 3.100 3.420 2,000 6,520 3.2600 2.881 2.611 2.906 2.611 2.881 2,374 2.7460 -0.87%
2022-12-30 0 3.450 3.450 3.500 3.450 3.880 109,000 384,030 3.5232 2.906 2.906 2.948 2.906 3.268 129,401 2.9678 -11.08%
2022-12-29 0 3.880 3.560 3.880 3.900 4.000 7,000 27,580 3.9400 3.268 2.999 3.268 3.285 3.369 8,310 3.3188 10.86%
2022-12-28 0 3.500 3.000 3.500 2.910 3.500 127,000 403,560 3.1776 2.948 2.527 2.948 2.451 2.948 150,770 2.6767 10.41%
2022-12-23 0 3.170 2.680 3.100 2.800 3.190 83,000 233,900 2.8181 2.670 2.257 2.611 2.359 2.687 98,534 2.3738 13.62%
2022-12-22 0 2.790 2.640 2.790 2.790 2.790 181,000 503,190 2.7801 2.350 2.224 2.350 2.350 2.350 214,876 2.3418 0.36%
2022-12-21 0 2.780 2.640 2.800 - - 0 0 - 2.342 2.224 2.359 - - 0 - 0.00%
2022-12-20 0 2.780 2.710 2.780 2.800 2.800 25,000 70,000 2.8000 2.342 2.283 2.342 2.359 2.359 29,679 2.3586 -2.46%
2022-12-19 0 2.850 2.710 3.150 - - 0 0 - 2.401 2.283 2.653 - - 0 - 0.00%
2022-12-16 0 2.850 2.710 3.150 - - 0 0 - 2.401 2.283 2.653 - - 0 - 0.00%
2022-12-15 0 2.850 2.800 3.200 2.850 2.850 20,000 57,000 2.8500 2.401 2.359 2.696 2.401 2.401 23,743 2.4007 -5.00%
2022-12-14 0 3.000 3.000 3.030 2.950 3.000 8,000 23,850 2.9813 2.527 2.527 2.552 2.485 2.527 9,497 2.5112 1.69%
2022-12-13 0 2.950 - 3.100 2.950 2.950 2,000 5,900 2.9500 2.485 - 2.611 2.485 2.485 2,374 2.4849 -0.34%
2022-12-12 0 2.960 - 2.960 - - 2,000 5,920 2.9600 2.493 - 2.493 - - 2,374 2.4933 0.00%
2022-12-09 0 2.960 2.960 3.180 2.960 2.960 8,000 23,700 2.9625 2.493 2.493 2.679 2.493 2.493 9,497 2.4954 -6.92%
2022-12-08 0 3.180 - 3.180 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2022-12-07 0 3.180 - 3.180 - - 0 0 - 2.679 - 2.679 - - 0 - 0.00%
2022-12-06 0 3.180 2.950 3.200 3.180 3.180 1,000 3,180 3.1800 2.679 2.485 2.696 2.679 2.679 1,187 2.6787 0.00%
2022-12-05 0 3.180 - 3.180 3.180 3.180 11,000 34,980 3.1800 2.679 - 2.679 2.679 2.679 13,059 2.6787 -0.31%
2022-12-02 0 3.190 2.950 3.190 - - 0 0 - 2.687 2.485 2.687 - - 0 - 0.00%
2022-12-01 0 3.190 - 3.190 - - 0 0 - 2.687 - 2.687 - - 0 - -0.31%
2022-11-30 0 3.200 - 3.200 3.200 3.200 1,000 3,200 3.2000 2.696 - 2.696 2.696 2.696 1,187 2.6955 -1.23%
2022-11-29 0 3.240 - 3.240 - - 0 0 - 2.729 - 2.729 - - 0 - -1.82%
2022-11-28 0 3.300 2.320 3.310 3.300 3.300 5,000 16,500 3.3000 2.780 1.954 2.788 2.780 2.780 5,936 2.7797 -1.49%
2022-11-25 0 3.350 - 3.350 3.180 3.350 37,000 119,110 3.2192 2.822 - 2.822 2.679 2.822 43,925 2.7117 5.35%
2022-11-24 0 3.180 2.650 3.200 3.000 3.180 48,000 145,080 3.0225 2.679 2.232 2.696 2.527 2.679 56,984 2.5460 6.00%
2022-11-23 0 3.000 2.600 3.000 - - 0 0 - 2.527 2.190 2.527 - - 0 - -0.66%
2022-11-22 0 3.020 2.500 3.020 2.500 3.020 10,000 27,760 2.7760 2.544 2.106 2.544 2.106 2.544 11,872 2.3383 16.15%
2022-11-21 0 2.600 2.600 2.700 2.600 2.700 114,000 307,400 2.6965 2.190 2.190 2.274 2.190 2.274 135,337 2.2714 -7.14%
2022-11-18 0 2.800 2.650 2.800 2.700 3.000 107,000 291,000 2.7196 2.359 2.232 2.359 2.274 2.527 127,026 2.2909 0.00%
2022-11-17 0 2.800 - 2.800 2.800 2.800 150,000 420,000 2.8000 2.359 - 2.359 2.359 2.359 178,074 2.3586 0.72%
2022-11-16 0 2.780 2.600 2.800 2.600 2.780 18,000 48,400 2.6889 2.342 2.190 2.359 2.190 2.342 21,369 2.2650 6.92%
2022-11-15 0 2.600 2.600 2.620 2.380 2.600 46,000 118,740 2.5813 2.190 2.190 2.207 2.005 2.190 54,609 2.1743 -1.52%
2022-11-14 0 2.640 2.440 2.640 - - 0 0 - 2.224 2.055 2.224 - - 0 - -1.49%
2022-11-11 0 2.680 2.400 2.680 2.700 2.700 10,000 27,000 2.7000 2.257 2.022 2.257 2.274 2.274 11,872 2.2743 -0.37%
2022-11-10 0 2.690 2.500 2.690 2.600 2.700 303,000 802,800 2.6495 2.266 2.106 2.266 2.190 2.274 359,710 2.2318 3.46%
2022-11-09 0 2.600 2.600 2.640 2.500 2.600 21,000 52,910 2.5195 2.190 2.190 2.224 2.106 2.190 24,930 2.1223 -6.47%
2022-11-08 0 2.780 - 2.780 - - 0 0 - 2.342 - 2.342 - - 0 - -0.71%
2022-11-07 0 2.800 2.680 2.800 - - 0 0 - 2.359 2.257 2.359 - - 0 - 0.00%
2022-11-04 0 2.800 2.680 2.800 2.800 2.800 5,000 14,000 2.8000 2.359 2.257 2.359 2.359 2.359 5,936 2.3586 0.00%
2022-11-03 0 2.800 2.290 2.990 - - 0 0 - 2.359 1.929 2.519 - - 0 - 0.00%
2022-11-02 0 2.800 - 2.900 - - 0 0 - 2.359 - 2.443 - - 0 - 0.00%
2022-11-01 0 2.800 - 2.800 - - 0 0 - 2.359 - 2.359 - - 0 - 0.00%
2022-10-31 0 2.800 0.790 2.800 2.800 2.800 10,000 28,000 2.8000 2.359 0.665 2.359 2.359 2.359 11,872 2.3586 0.00%
2022-10-28 0 2.800 - 2.800 - - 0 0 - 2.359 - 2.359 - - 0 - 0.00%
2022-10-27 0 2.800 2.600 2.800 - - 0 0 - 2.359 2.190 2.359 - - 0 - -3.78%
2022-10-26 0 2.910 2.800 2.910 - - 0 0 - 2.451 2.359 2.451 - - 0 - 0.00%
2022-10-25 0 2.910 0.900 2.910 2.910 2.910 5,000 14,550 2.9100 2.451 0.758 2.451 2.451 2.451 5,936 2.4512 -0.68%
2022-10-24 0 2.930 2.800 2.930 - - 0 0 - 2.468 2.359 2.468 - - 0 - 0.00%
2022-10-21 0 2.930 - - - - 0 0 - 2.468 - - - - 0 - 0.00%
2022-10-20 0 2.930 2.800 3.000 - - 0 0 - 2.468 2.359 2.527 - - 0 - 0.00%
2022-10-19 0 2.930 2.800 2.930 - - 0 0 - 2.468 2.359 2.468 - - 0 - -1.68%
2022-10-18 0 2.980 2.850 2.980 2.960 2.980 120,000 357,000 2.9750 2.510 2.401 2.510 2.493 2.510 142,459 2.5060 0.00%
2022-10-17 0 2.980 2.800 2.980 2.980 2.980 10,000 29,800 2.9800 2.510 2.359 2.510 2.510 2.510 11,872 2.5102 0.00%
2022-10-14 0 2.980 - 2.980 - - 0 0 - 2.510 - 2.510 - - 0 - -0.67%
2022-10-13 0 3.000 - 3.000 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2022-10-12 0 3.000 2.570 3.000 2.800 3.000 11,600 34,498 2.9740 2.527 2.165 2.527 2.359 2.527 13,771 2.5051 7.14%
2022-10-11 0 2.800 2.460 2.800 - - 0 0 - 2.359 2.072 2.359 - - 0 - 0.00%
2022-10-10 0 2.800 2.460 2.800 - - 0 0 - 2.359 2.072 2.359 - - 0 - 0.00%
2022-10-07 0 2.800 2.460 2.800 - - 0 0 - 2.359 2.072 2.359 - - 0 - 0.00%
2022-10-06 0 2.800 2.800 3.000 2.800 2.800 15,000 42,000 2.8000 2.359 2.359 2.527 2.359 2.359 17,807 2.3586 0.00%
2022-10-05 0 2.800 2.480 3.000 2.800 2.800 1,000 2,800 2.8000 2.359 2.089 2.527 2.359 2.359 1,187 2.3586 0.00%
2022-10-03 0 2.800 2.800 3.010 2.800 2.800 2,000 5,600 2.8000 2.359 2.359 2.535 2.359 2.359 2,374 2.3586 -3.45%
2022-09-30 0 2.900 2.660 3.000 2.900 2.900 10,000 29,000 2.9000 2.443 2.241 2.527 2.443 2.443 11,872 2.4428 -3.33%
2022-09-29 0 3.000 2.660 3.000 - - 0 0 - 2.527 2.241 2.527 - - 0 - 0.00%
2022-09-28 0 3.000 2.900 3.110 2.990 3.000 22,000 65,980 2.9991 2.527 2.443 2.620 2.519 2.527 26,118 2.5263 0.00%
2022-09-27 0 3.000 2.880 3.150 2.840 3.100 33,000 100,510 3.0458 2.527 2.426 2.653 2.392 2.611 39,176 2.5656 -6.83%
2022-09-26 0 3.220 2.830 3.400 - - 0 0 - 2.712 2.384 2.864 - - 0 - 0.00%
2022-09-23 0 3.220 3.220 3.400 3.200 3.210 14,000 44,840 3.2029 2.712 2.712 2.864 2.696 2.704 16,620 2.6979 -5.29%
2022-09-22 0 3.400 3.000 3.400 3.410 3.410 50,000 170,500 3.4100 2.864 2.527 2.864 2.872 2.872 59,358 2.8724 -0.29%
2022-09-21 0 3.410 3.010 3.500 - - 0 0 - 2.872 2.535 2.948 - - 0 - -0.29%
2022-09-20 0 3.420 3.280 3.420 3.420 3.420 1,000 3,420 3.4200 2.881 2.763 2.881 2.881 2.881 1,187 2.8808 -0.58%
2022-09-19 0 3.440 3.070 3.440 - - 0 0 - 2.898 2.586 2.898 - - 0 - -1.15%
2022-09-16 0 3.480 - 3.480 - - 0 0 - 2.931 - 2.931 - - 0 - 0.00%
2022-09-15 0 3.480 3.080 3.500 - - 0 0 - 2.931 2.594 2.948 - - 0 - 0.00%
2022-09-14 0 3.480 3.100 3.480 - - 0 0 - 2.931 2.611 2.931 - - 0 - -0.57%
2022-09-13 0 3.500 3.100 3.500 3.500 3.500 2,000 7,000 3.5000 2.948 2.611 2.948 2.948 2.948 2,374 2.9482 -0.28%
2022-09-09 0 3.510 3.100 3.510 - - 0 0 - 2.957 2.611 2.957 - - 0 - 0.00%
2022-09-08 0 3.510 3.100 3.680 - - 0 0 - 2.957 2.611 3.100 - - 0 - 0.00%
2022-09-07 0 3.510 3.100 3.600 3.510 3.510 1,000 3,510 3.5100 2.957 2.611 3.032 2.957 2.957 1,187 2.9566 2.93%
2022-09-06 0 3.410 3.380 3.410 3.410 3.410 8,000 27,280 3.4100 2.872 2.847 2.872 2.872 2.872 9,497 2.8724 0.89%
2022-09-05 0 3.380 3.380 3.500 3.380 3.390 3,000 10,150 3.3833 2.847 2.847 2.948 2.847 2.856 3,561 2.8499 0.00%
2022-09-02 0 3.380 3.380 3.390 2.630 3.400 54,000 179,700 3.3278 2.847 2.847 2.856 2.215 2.864 64,107 2.8031 -0.59%
2022-09-01 0 3.400 3.400 3.500 3.320 3.400 53,000 176,900 3.3377 2.864 2.864 2.948 2.797 2.864 62,920 2.8115 -3.13%
2022-08-31 0 3.510 3.510 3.590 3.500 3.590 85,000 298,730 3.5145 2.957 2.957 3.024 2.948 3.024 100,909 2.9604 -11.81%
2022-08-30 0 3.980 3.510 3.980 3.980 3.980 2,000 7,980 3.9900 3.353 2.957 3.353 3.353 3.353 2,374 3.3610 -1.73%
2022-08-29 0 4.050 4.050 4.100 3.190 4.060 123,000 483,820 3.9335 3.411 3.411 3.454 2.687 3.420 146,021 3.3134 1.25%
2022-08-26 0 4.000 - 4.000 - - 1,000 3,650 3.6500 3.369 - 3.369 - - 1,187 3.0746 0.00%
2022-08-25 0 4.000 3.650 4.000 4.000 4.000 4,000 16,000 4.0000 3.369 3.075 3.369 3.369 3.369 4,749 3.3694 0.00%
2022-08-24 0 4.000 3.990 4.450 - - 0 0 - 3.369 3.361 3.748 - - 0 - 0.00%
2022-08-23 0 4.000 4.000 4.150 3.990 4.000 7,000 27,970 3.9957 3.369 3.369 3.496 3.361 3.369 8,310 3.3658 -4.31%
2022-08-22 0 4.180 4.100 4.180 - - 0 0 - 3.521 3.454 3.521 - - 0 - -0.71%
2022-08-19 0 4.210 4.000 4.210 4.210 4.210 1,000 4,210 4.2100 3.546 3.369 3.546 3.546 3.546 1,187 3.5463 0.00%
2022-08-18 0 4.210 4.110 4.210 4.260 4.260 2,000 8,470 4.2350 3.546 3.462 3.546 3.588 3.588 2,374 3.5673 0.00%
2022-08-17 0 4.210 4.210 4.400 - - 0 0 - 3.546 3.546 3.706 - - 0 - 0.00%
2022-08-16 0 4.210 4.200 4.420 4.210 4.210 1,000 4,210 4.2100 3.546 3.538 3.723 3.546 3.546 1,187 3.5463 -4.32%
2022-08-15 0 4.400 4.200 4.400 - - 0 0 - 3.706 3.538 3.706 - - 0 - -2.22%
2022-08-12 0 4.500 4.450 4.500 4.500 4.500 1,000 4,500 4.5000 3.791 3.748 3.791 3.791 3.791 1,187 3.7906 2.51%
2022-08-11 0 4.390 4.230 4.400 - - 0 0 - 3.698 3.563 3.706 - - 0 - 0.00%
2022-08-10 0 4.390 4.210 4.390 4.390 4.390 1,000 4,390 4.3900 3.698 3.546 3.698 3.698 3.698 1,187 3.6979 4.52%
2022-08-09 0 4.200 4.110 4.390 - - 2,000 8,380 4.1900 3.538 3.462 3.698 - - 2,374 3.5294 0.00%
2022-08-08 0 4.200 4.200 4.400 4.200 4.200 8,000 33,600 4.2000 3.538 3.538 3.706 3.538 3.538 9,497 3.5378 -6.46%
2022-08-05 0 4.490 4.450 4.500 4.110 4.490 8,000 34,090 4.2613 3.782 3.748 3.791 3.462 3.782 9,497 3.5894 5.90%
2022-08-04 0 4.240 4.240 4.300 4.230 4.500 15,000 65,920 4.3947 3.572 3.572 3.622 3.563 3.791 17,807 3.7018 -5.36%
2022-08-03 0 4.480 4.210 4.480 4.500 4.500 1,000 4,500 4.5000 3.774 3.546 3.774 3.791 3.791 1,187 3.7906 -0.44%
2022-08-02 0 4.500 4.500 4.700 4.200 4.500 551,000 2,395,330 4.3472 3.791 3.791 3.959 3.538 3.791 654,126 3.6619 6.13%
2022-08-01 0 4.240 4.050 4.390 4.240 4.240 5,000 21,200 4.2400 3.572 3.411 3.698 3.572 3.572 5,936 3.5715 0.00%
2022-07-29 0 4.240 4.230 4.360 4.230 4.390 23,000 97,660 4.2461 3.572 3.563 3.673 3.563 3.698 27,305 3.5767 0.24%
2022-07-28 0 4.230 4.070 4.390 4.230 4.230 2,000 8,460 4.2300 3.563 3.428 3.698 3.563 3.563 2,374 3.5631 -3.64%
2022-07-27 0 4.390 4.050 4.390 4.290 4.390 2,000 8,680 4.3400 3.698 3.411 3.698 3.614 3.698 2,374 3.6558 2.33%
2022-07-26 0 4.290 4.200 4.390 4.280 4.350 28,000 120,430 4.3011 3.614 3.538 3.698 3.605 3.664 33,241 3.6230 -0.23%
2022-07-25 0 4.300 4.300 4.410 4.300 4.300 1,000 4,300 4.3000 3.622 3.622 3.715 3.622 3.622 1,187 3.6221 0.00%
2022-07-22 0 4.300 4.300 4.410 4.300 4.300 1,000 4,300 4.3000 3.622 3.622 3.715 3.622 3.622 1,187 3.6221 0.00%
2022-07-21 0 4.300 4.100 4.350 - - 0 0 - 3.622 3.454 3.664 - - 0 - 0.00%
2022-07-20 0 4.300 - 4.380 - - 0 0 - 3.622 - 3.689 - - 0 - 0.00%
2022-07-19 0 4.300 4.100 4.380 - - 0 0 - 3.622 3.454 3.689 - - 0 - 0.00%
2022-07-18 0 4.300 4.100 4.380 - - 0 0 - 3.622 3.454 3.689 - - 0 - 0.00%
2022-07-15 0 4.300 4.300 4.380 - - 0 0 - 3.622 3.622 3.689 - - 0 - 0.00%
2022-07-14 0 4.300 4.100 4.370 4.290 4.380 19,000 82,460 4.3400 3.622 3.454 3.681 3.614 3.689 22,556 3.6558 2.38%
2022-07-13 0 4.200 4.100 4.410 4.100 4.300 28,000 118,010 4.2146 3.538 3.454 3.715 3.454 3.622 33,241 3.5502 -3.00%
2022-07-12 0 4.330 4.330 4.520 4.310 4.320 4,000 17,290 4.3225 3.647 3.647 3.807 3.631 3.639 4,749 3.6410 0.70%
2022-07-11 0 4.300 4.300 4.390 4.300 4.600 7,000 30,600 4.3714 3.622 3.622 3.698 3.622 3.875 8,310 3.6822 -6.52%
2022-07-08 0 4.600 4.410 4.600 4.610 4.610 3,000 13,830 4.6100 3.875 3.715 3.875 3.883 3.883 3,561 3.8832 -0.22%
2022-07-07 0 4.610 4.410 4.610 4.610 4.610 8,000 36,830 4.6038 3.883 3.715 3.883 3.883 3.883 9,497 3.8779 0.22%
2022-07-06 0 4.600 4.500 4.640 - - 0 0 - 3.875 3.791 3.908 - - 0 - 0.00%
2022-07-05 0 4.600 4.500 4.650 4.400 4.600 5,000 22,840 4.5680 3.875 3.791 3.917 3.706 3.875 5,936 3.8478 4.55%
2022-07-04 0 4.400 4.330 4.690 4.400 4.500 21,000 93,560 4.4552 3.706 3.647 3.951 3.706 3.791 24,930 3.7528 -6.98%
2022-06-30 0 4.730 4.700 4.800 4.500 4.730 24,000 110,550 4.6063 3.984 3.959 4.043 3.791 3.984 28,492 3.8801 8.43%
2022-06-29 0 4.620 4.620 4.780 - - 1,000 4,530 4.5300 3.674 3.674 3.802 - - 1,257 3.6028 2.21%
2022-06-28 0 4.520 4.520 4.800 4.500 4.900 56,000 264,330 4.7202 3.595 3.595 3.818 3.579 3.897 70,412 3.7541 -7.76%
2022-06-27 0 4.900 4.740 4.900 4.740 4.900 7,000 33,690 4.8129 3.897 3.770 3.897 3.770 3.897 8,801 3.8278 3.38%
2022-06-24 0 4.740 4.550 4.740 4.400 4.790 4,000 18,430 4.6075 3.770 3.619 3.770 3.499 3.810 5,029 3.6645 5.57%
2022-06-23 0 4.490 4.490 - 4.480 4.500 3,000 13,460 4.4867 3.571 3.571 - 3.563 3.579 3,772 3.5683 -0.22%
2022-06-22 0 4.500 4.490 4.500 4.500 4.500 27,000 121,500 4.5000 3.579 3.571 3.579 3.579 3.579 33,948 3.5790 0.00%
2022-06-21 0 4.500 4.500 4.790 4.500 4.510 2,500 11,145 4.4580 3.579 3.579 3.810 3.579 3.587 3,143 3.5455 -0.22%
2022-06-20 0 4.510 4.510 4.980 4.500 4.980 83,000 374,100 4.5072 3.587 3.587 3.961 3.579 3.961 104,360 3.5847 0.67%
2022-06-17 0 4.480 4.480 4.990 - - 1,000 4,480 4.4800 3.563 3.563 3.969 - - 1,257 3.5630 0.00%
2022-06-16 0 4.480 4.480 4.690 4.480 4.500 103,000 461,460 4.4802 3.563 3.563 3.730 3.563 3.579 129,507 3.5632 -0.44%
2022-06-15 0 4.500 4.500 4.590 4.300 4.600 62,000 275,270 4.4398 3.579 3.579 3.651 3.420 3.658 77,956 3.5311 1.81%
2022-06-14 0 4.420 4.420 - 4.420 4.420 7,000 30,940 4.4200 3.515 3.515 - 3.515 3.515 8,801 3.5153 0.00%
2022-06-13 0 4.420 4.420 4.590 4.420 4.610 10,000 44,400 4.4400 3.515 3.515 3.651 3.515 3.666 12,574 3.5312 -4.12%
2022-06-10 0 4.610 4.430 4.880 4.610 4.610 1,000 4,610 4.6100 3.666 3.523 3.881 3.666 3.666 1,257 3.6664 -0.43%
2022-06-09 0 4.630 4.630 4.990 4.610 4.630 2,000 9,240 4.6200 3.682 3.682 3.969 3.666 3.682 2,515 3.6744 -2.53%
2022-06-08 0 4.750 4.600 4.850 4.600 4.750 187,000 862,540 4.6125 3.778 3.658 3.857 3.658 3.778 235,125 3.6684 7.95%
2022-06-07 0 4.400 - 4.400 4.400 4.670 38,000 170,400 4.4842 3.499 - 3.499 3.499 3.714 47,779 3.5664 -5.78%
2022-06-06 0 4.670 4.660 4.860 4.670 4.670 3,000 14,010 4.6700 3.714 3.706 3.865 3.714 3.714 3,772 3.7142 0.43%
2022-06-02 0 4.650 4.640 4.890 4.650 4.700 2,000 9,350 4.6750 3.698 3.690 3.889 3.698 3.738 2,515 3.7181 -1.06%
2022-06-01 0 4.700 4.550 4.990 - - 1,000 4,800 4.8000 3.738 3.619 3.969 - - 1,257 3.8176 0.00%
2022-05-31 0 4.700 4.520 - 4.460 4.700 509,135 2,291,607 4.5010 3.738 3.595 - 3.547 3.738 640,161 3.5797 4.68%
2022-05-30 0 4.490 4.420 4.490 4.490 4.490 1,000 4,490 4.4900 3.571 3.515 3.571 3.571 3.571 1,257 3.5710 0.22%
2022-05-27 0 4.480 4.420 4.500 4.420 4.480 3,000 13,310 4.4367 3.563 3.515 3.579 3.515 3.563 3,772 3.5286 1.82%
2022-05-26 0 4.400 4.010 4.490 4.400 4.490 4,000 17,690 4.4225 3.499 3.189 3.571 3.499 3.571 5,029 3.5173 -2.00%
2022-05-25 0 4.490 4.480 4.490 4.490 4.500 13,000 58,490 4.4992 3.571 3.563 3.571 3.571 3.579 16,346 3.5783 -2.39%
2022-05-24 0 4.600 4.570 4.700 4.460 4.600 11,000 49,840 4.5309 3.658 3.635 3.738 3.547 3.658 13,831 3.6035 2.22%
2022-05-23 0 4.500 4.490 4.500 4.500 4.500 2,000 9,000 4.5000 3.579 3.571 3.579 3.579 3.579 2,515 3.5790 -1.32%
2022-05-20 0 4.560 4.500 4.600 4.500 4.590 3,000 13,680 4.5600 3.627 3.579 3.658 3.579 3.651 3,772 3.6267 1.33%
2022-05-19 0 4.500 4.500 4.590 4.500 4.500 4,000 18,000 4.5000 3.579 3.579 3.651 3.579 3.579 5,029 3.5790 -1.10%
2022-05-18 0 4.550 4.550 4.600 4.550 4.550 3,000 13,650 4.5500 3.619 3.619 3.658 3.619 3.619 3,772 3.6187 0.66%
2022-05-17 0 4.520 4.520 4.590 4.520 4.600 18,000 81,340 4.5189 3.595 3.595 3.651 3.595 3.658 22,632 3.5940 -1.95%
2022-05-16 0 4.610 4.400 4.610 4.600 4.930 16,000 74,030 4.6269 3.666 3.499 3.666 3.658 3.921 20,118 3.6799 -6.49%
2022-05-13 0 4.930 4.500 4.930 - - 0 0 - 3.921 3.579 3.921 - - 0 - -1.40%
2022-05-12 0 5.000 5.000 - 4.400 5.000 306,000 1,414,930 4.6240 3.977 3.977 - 3.499 3.977 384,749 3.6775 8.70%
2022-05-11 0 4.600 4.500 4.730 - - 0 0 - 3.658 3.579 3.762 - - 0 - 0.00%
2022-05-10 0 4.600 4.650 4.730 4.490 4.700 60,000 270,930 4.5155 3.658 3.698 3.762 3.571 3.738 75,441 3.5913 -3.36%
2022-05-06 0 4.760 4.760 4.980 - - 0 0 - 3.786 3.786 3.961 - - 0 - 0.00%
2022-05-05 0 4.760 4.760 5.000 - - 0 0 - 3.786 3.786 3.977 - - 0 - 0.00%
2022-05-04 0 4.760 4.510 5.000 4.890 4.890 1,000 4,890 4.8900 3.786 3.587 3.977 3.889 3.889 1,257 3.8891 -3.45%
2022-05-03 0 4.930 4.810 5.050 5.010 5.060 6,000 30,310 5.0517 3.921 3.826 4.016 3.985 4.024 7,544 4.0177 -1.40%
2022-04-29 0 5.000 4.940 5.150 4.700 5.250 131,000 654,530 4.9964 3.977 3.929 4.096 3.738 4.175 164,713 3.9738 11.11%
2022-04-28 0 4.500 4.500 4.940 4.450 4.500 14,000 62,760 4.4829 3.579 3.579 3.929 3.539 3.579 17,603 3.5653 0.45%
2022-04-27 0 4.480 4.450 4.500 4.480 4.480 3,000 13,440 4.4800 3.563 3.539 3.579 3.563 3.563 3,772 3.5630 0.00%
2022-04-26 0 4.480 4.450 4.500 4.500 4.510 26,000 117,090 4.5035 3.563 3.539 3.579 3.579 3.587 32,691 3.5817 -0.44%
2022-04-25 0 4.500 4.400 4.500 4.450 4.600 210,000 949,080 4.5194 3.579 3.499 3.579 3.539 3.658 264,044 3.5944 0.90%
2022-04-22 0 4.460 4.420 4.490 4.400 4.700 540,000 2,459,080 4.5539 3.547 3.515 3.571 3.499 3.738 678,969 3.6218 -1.76%
2022-04-21 0 4.540 4.540 4.770 4.500 4.820 24,000 114,960 4.7900 3.611 3.611 3.794 3.579 3.833 30,176 3.8096 -5.81%
2022-04-20 0 4.820 4.310 4.820 4.900 4.900 1,000 4,900 4.9000 3.833 3.428 3.833 3.897 3.897 1,257 3.8971 -1.63%
2022-04-19 0 4.900 4.500 4.940 4.900 4.900 11,000 53,900 4.9000 3.897 3.579 3.929 3.897 3.897 13,831 3.8971 0.00%
2022-04-14 0 4.900 4.880 4.990 4.900 4.900 10,000 49,000 4.9000 3.897 3.881 3.969 3.897 3.897 12,574 3.8971 0.41%
2022-04-13 0 4.880 4.830 4.950 4.500 4.950 26,000 126,710 4.8735 3.881 3.841 3.937 3.579 3.937 32,691 3.8760 0.83%
2022-04-12 0 4.840 4.700 4.980 4.910 4.920 151,000 747,060 4.9474 3.849 3.738 3.961 3.905 3.913 189,860 3.9348 -2.81%
2022-04-11 0 4.980 4.920 5.040 4.920 4.990 3,000 14,830 4.9433 3.961 3.913 4.008 3.913 3.969 3,772 3.9315 -0.20%
2022-04-08 0 4.990 4.980 5.010 4.850 5.060 363,000 1,819,680 5.0129 3.969 3.961 3.985 3.857 4.024 456,418 3.9869 0.60%
2022-04-07 0 4.960 4.920 5.000 4.990 5.000 3,000 14,990 4.9967 3.945 3.913 3.977 3.969 3.977 3,772 3.9740 -1.98%
2022-04-06 0 5.060 5.070 5.210 5.000 5.040 64,000 320,670 5.0105 4.024 4.032 4.144 3.977 4.008 80,470 3.9849 1.61%
2022-04-04 0 4.980 4.980 4.990 4.950 5.000 30,000 149,480 4.9827 3.961 3.961 3.969 3.937 3.977 37,721 3.9628 1.43%
2022-04-01 0 4.910 4.700 4.910 4.910 4.910 1,000 4,910 4.9100 3.905 3.738 3.905 3.905 3.905 1,257 3.9050 0.00%
2022-03-31 0 4.910 4.680 5.380 - - 0 0 - 3.905 3.722 4.279 - - 0 - 0.00%
2022-03-30 0 4.910 4.900 4.910 4.810 4.950 658,000 3,227,750 4.9054 3.905 3.897 3.905 3.826 3.937 827,337 3.9014 -0.81%
2022-03-29 0 4.950 4.910 4.990 4.820 5.110 156,000 780,540 5.0035 3.937 3.905 3.969 3.833 4.064 196,147 3.9794 4.21%
2022-03-28 0 4.750 4.750 4.760 4.750 5.000 26,000 124,540 4.7900 3.778 3.778 3.786 3.778 3.977 32,691 3.8096 -1.25%
2022-03-25 0 4.810 4.810 4.970 4.800 5.000 418,000 2,024,430 4.8431 3.826 3.826 3.953 3.818 3.977 525,573 3.8519 -3.61%
2022-03-24 0 4.990 4.980 5.000 4.980 5.100 204,000 1,020,610 5.0030 3.969 3.961 3.977 3.961 4.056 256,500 3.9790 -0.20%
2022-03-23 0 5.000 4.910 4.980 4.900 5.020 207,000 1,034,910 4.9996 3.977 3.905 3.961 3.897 3.993 260,272 3.9763 0.00%
2022-03-22 0 5.000 4.800 5.000 4.880 5.000 118,000 588,580 4.9880 3.977 3.818 3.977 3.881 3.977 148,367 3.9670 2.04%
2022-03-21 0 4.900 4.900 4.950 4.900 4.900 2,000 9,800 4.9000 3.897 3.897 3.937 3.897 3.897 2,515 3.8971 -2.00%
2022-03-18 0 5.000 4.880 5.000 4.880 5.000 9,000 44,640 4.9600 3.977 3.881 3.977 3.881 3.977 11,316 3.9448 0.00%
2022-03-17 0 5.000 5.000 5.120 4.950 5.130 14,000 69,860 4.9900 3.977 3.977 4.072 3.937 4.080 17,603 3.9687 -3.85%
2022-03-16 0 5.200 4.950 5.200 5.200 5.200 1,000 5,200 5.2000 4.136 3.937 4.136 4.136 4.136 1,257 4.1357 0.00%
2022-03-15 0 5.200 5.000 5.200 4.680 5.250 51,000 249,310 4.8884 4.136 3.977 4.136 3.722 4.175 64,125 3.8879 4.00%
2022-03-14 0 5.000 5.000 5.100 4.850 5.000 56,000 277,560 4.9564 3.977 3.977 4.056 3.857 3.977 70,412 3.9420 -5.30%
2022-03-11 0 5.280 - 5.280 5.040 5.300 6,000 31,060 5.1767 4.199 - 4.199 4.008 4.215 7,544 4.1171 0.57%
2022-03-10 0 5.250 5.010 5.250 4.950 6.000 6,000 31,050 5.1750 4.175 3.985 4.175 3.937 4.772 7,544 4.1158 9.37%
2022-03-09 0 4.800 4.800 5.190 4.800 5.000 125,000 624,410 4.9953 3.818 3.818 4.128 3.818 3.977 157,169 3.9729 -4.00%
2022-03-08 0 5.000 5.000 5.230 4.900 5.300 128,000 650,830 5.0846 3.977 3.977 4.160 3.897 4.215 160,941 4.0439 -8.09%
2022-03-07 0 5.440 5.320 5.690 5.450 5.570 165,000 913,920 5.5389 4.327 4.231 4.525 4.335 4.430 207,463 4.4052 -2.86%
2022-03-04 0 5.600 5.600 5.690 5.500 5.600 86,000 477,040 5.5470 4.454 4.454 4.525 4.374 4.454 108,132 4.4116 4.48%
2022-03-03 0 5.360 5.620 5.790 5.340 5.800 259,000 1,484,190 5.7305 4.263 4.470 4.605 4.247 4.613 325,654 4.5576 -3.60%
2022-03-02 0 5.560 5.330 5.560 5.330 5.600 93,000 517,020 5.5594 4.422 4.239 4.422 4.239 4.454 116,934 4.4215 -0.71%
2022-03-01 0 5.600 5.500 5.700 5.550 5.820 78,000 446,830 5.7286 4.454 4.374 4.533 4.414 4.629 98,073 4.5561 -3.95%
2022-02-28 0 5.830 5.620 5.830 5.850 5.900 10,000 58,600 5.8600 4.637 4.470 4.637 4.653 4.692 12,574 4.6606 -0.34%
2022-02-25 0 5.850 5.510 5.850 - - 0 0 - 4.653 4.382 4.653 - - 0 - 0.00%
2022-02-24 0 5.850 5.850 5.860 5.830 5.850 37,000 215,810 5.8327 4.653 4.653 4.661 4.637 4.653 46,522 4.6389 -0.17%
2022-02-23 0 5.860 5.750 5.900 5.790 5.790 2,000 11,580 5.7900 4.661 4.573 4.692 4.605 4.605 2,515 4.6049 -1.18%
2022-02-22 0 5.930 5.800 5.930 - - 8,000 47,440 5.9300 4.716 4.613 4.716 - - 10,059 4.7163 0.00%
2022-02-21 0 5.930 5.670 5.930 5.960 5.960 16,000 95,360 5.9600 4.716 4.509 4.716 4.740 4.740 20,118 4.7401 -0.50%
2022-02-18 0 5.960 5.650 5.960 5.960 5.960 11,000 65,560 5.9600 4.740 4.494 4.740 4.740 4.740 13,831 4.7401 0.00%
2022-02-17 0 5.960 5.750 5.960 - - 0 0 - 4.740 4.573 4.740 - - 0 - 0.00%
2022-02-16 0 5.960 5.730 5.960 5.600 5.960 13,000 75,480 5.8062 4.740 4.557 4.740 4.454 4.740 16,346 4.6178 2.76%
2022-02-15 0 5.800 5.660 5.800 5.500 5.800 14,000 79,720 5.6943 4.613 4.502 4.613 4.374 4.613 17,603 4.5288 -1.36%
2022-02-14 0 5.880 5.500 5.880 5.950 5.950 3,000 17,850 5.9500 4.676 4.374 4.676 4.732 4.732 3,772 4.7322 -2.49%
2022-02-11 0 6.030 6.010 6.040 5.900 6.050 212,000 1,267,540 5.9790 4.796 4.780 4.804 4.692 4.812 266,558 4.7552 4.87%
2022-02-10 0 5.750 5.600 5.820 5.550 5.820 13,000 74,940 5.7646 4.573 4.454 4.629 4.414 4.629 16,346 4.5847 3.60%
2022-02-09 0 5.550 5.550 5.650 5.550 5.640 19,000 106,990 5.6311 4.414 4.414 4.494 4.414 4.486 23,890 4.4785 -1.60%
2022-02-08 0 5.640 5.600 5.640 5.630 5.650 5,000 28,220 5.6440 4.486 4.454 4.486 4.478 4.494 6,287 4.4888 -0.70%
2022-02-07 0 5.680 5.600 5.800 5.600 5.600 2,000 11,160 5.5800 4.517 4.454 4.613 4.454 4.454 2,515 4.4379 2.16%
2022-02-04 0 5.560 5.640 5.700 5.550 5.700 26,000 147,300 5.6654 4.422 4.486 4.533 4.414 4.533 32,691 4.5058 -2.46%
2022-01-31 0 5.700 5.500 5.700 5.600 5.700 3,000 17,000 5.6667 4.533 4.374 4.533 4.454 4.533 3,772 4.5068 1.79%
2022-01-28 0 5.600 5.600 5.700 5.600 5.600 2,000 11,200 5.6000 4.454 4.454 4.533 4.454 4.454 2,515 4.4538 -1.75%
2022-01-27 0 5.700 5.700 5.790 5.620 5.700 15,000 84,530 5.6353 4.533 4.533 4.605 4.470 4.533 18,860 4.4819 -0.35%
2022-01-26 0 5.720 5.700 5.850 5.720 5.820 43,000 247,560 5.7572 4.549 4.533 4.653 4.549 4.629 54,066 4.5788 -2.22%
2022-01-25 0 5.850 5.710 5.850 5.760 5.850 5,000 28,890 5.7780 4.653 4.541 4.653 4.581 4.653 6,287 4.5954 -0.85%
2022-01-24 0 5.900 5.670 5.900 - - 0 0 - 4.692 4.509 4.692 - - 0 - -0.84%
2022-01-21 0 5.950 5.850 5.990 5.900 6.150 89,000 527,610 5.9282 4.732 4.653 4.764 4.692 4.891 111,904 4.7148 0.85%
2022-01-20 0 5.900 5.900 5.990 5.550 5.900 66,000 379,000 5.7424 4.692 4.692 4.764 4.414 4.692 82,985 4.5671 7.27%
2022-01-19 0 5.500 5.500 5.600 5.150 5.600 147,000 792,660 5.3922 4.374 4.374 4.454 4.096 4.454 184,831 4.2886 2.61%
2022-01-18 0 5.360 5.360 5.450 5.340 5.360 4,000 21,420 5.3550 4.263 4.263 4.335 4.247 4.263 5,029 4.2590 0.00%
2022-01-17 0 5.360 5.360 5.450 5.360 5.400 23,000 124,080 5.3948 4.263 4.263 4.335 4.263 4.295 28,919 4.2906 -1.65%
2022-01-14 0 5.450 5.400 5.450 5.210 5.450 22,000 119,370 5.4259 4.335 4.295 4.335 4.144 4.335 27,662 4.3153 0.93%
2022-01-13 0 5.400 5.300 5.400 5.450 5.490 22,000 120,320 5.4691 4.295 4.215 4.295 4.335 4.366 27,662 4.3497 -1.82%
2022-01-12 0 5.500 5.360 5.500 5.410 5.500 8,000 43,550 5.4438 4.374 4.263 4.374 4.303 4.374 10,059 4.3295 1.85%
2022-01-11 0 5.400 5.400 5.500 5.400 5.470 42,000 226,940 5.4033 4.295 4.295 4.374 4.295 4.350 52,809 4.2974 1.69%
2022-01-10 0 5.310 5.310 5.450 5.280 5.500 189,000 1,011,970 5.3543 4.223 4.223 4.335 4.199 4.374 237,639 4.2584 -5.01%
2022-01-07 0 5.590 5.460 5.700 5.580 5.590 18,000 100,590 5.5883 4.446 4.342 4.533 4.438 4.446 22,632 4.4445 -0.18%
2022-01-06 0 5.600 5.500 5.770 5.020 5.770 294,000 1,586,100 5.3949 4.454 4.374 4.589 3.993 4.589 369,661 4.2907 0.00%
2022-01-05 0 5.600 5.570 6.000 5.510 5.750 51,000 287,500 5.6373 4.454 4.430 4.772 4.382 4.573 64,125 4.4834 -1.41%
2022-01-04 0 5.680 5.680 5.770 5.610 5.770 32,000 180,260 5.6331 4.517 4.517 4.589 4.462 4.589 40,235 4.4802 -1.56%
2022-01-03 0 5.770 5.770 5.900 5.520 5.940 50,000 290,450 5.8090 4.589 4.589 4.692 4.390 4.724 62,868 4.6200 -3.35%
2021-12-31 0 5.970 5.720 5.970 5.700 6.000 10,000 58,870 5.8870 4.748 4.549 4.748 4.533 4.772 12,574 4.6821 2.93%
2021-12-30 0 5.800 5.620 5.800 5.800 5.820 11,000 63,900 5.8091 4.613 4.470 4.613 4.613 4.629 13,831 4.6201 -1.53%
2021-12-29 0 5.890 5.800 5.890 5.780 5.900 31,000 180,240 5.8142 4.684 4.613 4.684 4.597 4.692 38,978 4.6242 0.51%
2021-12-28 0 5.860 5.610 5.880 5.300 5.880 91,000 524,560 5.7644 4.661 4.462 4.676 4.215 4.676 114,419 4.5846 0.00%
2021-12-24 0 5.860 5.860 5.970 5.820 5.820 1,000 5,820 5.8200 4.661 4.661 4.748 4.629 4.629 1,257 4.6288 -2.17%
2021-12-23 0 5.990 5.990 6.000 5.800 6.100 26,000 155,370 5.9758 4.764 4.764 4.772 4.613 4.851 32,691 4.7527 -0.17%
2021-12-22 0 6.000 6.000 6.200 6.000 6.000 8,000 48,000 6.0000 4.772 4.772 4.931 4.772 4.772 10,059 4.7719 2.92%
2021-12-21 0 5.830 5.830 5.980 5.830 5.840 14,000 81,700 5.8357 4.637 4.637 4.756 4.637 4.645 17,603 4.6413 -0.17%
2021-12-20 0 5.840 5.830 5.950 5.800 5.910 234,000 1,363,200 5.8256 4.645 4.637 4.732 4.613 4.700 294,220 4.6333 -1.85%
2021-12-17 0 5.950 5.910 5.980 5.870 5.950 25,000 147,700 5.9080 4.732 4.700 4.756 4.669 4.732 31,434 4.6988 0.51%
2021-12-16 0 5.920 5.910 6.000 5.910 5.950 27,000 160,240 5.9348 4.708 4.700 4.772 4.700 4.732 33,948 4.7201 -0.17%
2021-12-15 0 5.930 5.930 6.000 5.920 6.100 49,000 296,500 6.0510 4.716 4.716 4.772 4.708 4.851 61,610 4.8125 -0.84%
2021-12-14 0 5.980 5.980 6.100 5.860 6.000 13,000 77,300 5.9462 4.756 4.756 4.851 4.661 4.772 16,346 4.7291 2.22%
2021-12-13 0 5.850 5.850 6.030 5.840 6.050 50,000 296,700 5.9340 4.653 4.653 4.796 4.645 4.812 62,868 4.7194 -3.31%
2021-12-10 0 6.050 6.000 6.050 6.000 6.090 13,222 80,162 6.0628 4.812 4.772 4.812 4.772 4.844 16,625 4.8219 -3.20%
2021-12-09 0 6.250 6.100 6.250 5.900 6.340 291,000 1,775,750 6.1022 4.971 4.851 4.971 4.692 5.042 365,889 4.8532 4.34%
2021-12-08 0 5.990 5.910 5.990 6.000 6.000 31,000 186,000 6.0000 4.764 4.700 4.764 4.772 4.772 38,978 4.7719 -0.17%
2021-12-07 0 6.000 5.970 6.190 5.930 6.000 12,000 71,460 5.9550 4.772 4.748 4.923 4.716 4.772 15,088 4.7361 2.74%
2021-12-06 0 5.840 5.840 6.020 5.840 6.040 24,000 142,760 5.9483 4.645 4.645 4.788 4.645 4.804 30,176 4.7308 -5.50%
2021-12-03 0 6.180 6.120 6.180 5.990 6.200 33,000 203,360 6.1624 4.915 4.867 4.915 4.764 4.931 41,493 4.9011 3.00%
2021-12-02 0 6.000 6.000 6.180 6.000 6.190 24,000 145,070 6.0446 4.772 4.772 4.915 4.772 4.923 30,176 4.8074 -3.07%
2021-12-01 0 6.190 6.110 6.190 5.990 6.200 38,000 234,870 6.1808 4.923 4.859 4.923 4.764 4.931 47,779 4.9157 3.34%
2021-11-30 0 5.990 5.990 6.110 5.920 6.100 30,564 183,927 6.0178 4.764 4.764 4.859 4.708 4.851 38,430 4.7861 1.18%
2021-11-29 0 5.920 5.920 6.000 5.600 6.000 27,000 158,260 5.8615 4.708 4.708 4.772 4.454 4.772 33,948 4.6618 -3.11%
2021-11-26 0 6.110 6.110 6.190 6.110 6.150 19,000 116,810 6.1479 4.859 4.859 4.923 4.859 4.891 23,890 4.8896 -0.65%
2021-11-25 0 6.150 6.040 6.160 5.970 6.150 61,000 366,920 6.0151 4.891 4.804 4.899 4.748 4.891 76,698 4.7839 2.50%
2021-11-24 0 6.000 5.900 6.000 6.000 6.000 3,000 18,060 6.0200 4.772 4.692 4.772 4.772 4.772 3,772 4.7878 -0.83%
2021-11-23 0 6.050 6.050 6.100 6.030 6.240 57,000 353,090 6.1946 4.812 4.812 4.851 4.796 4.963 71,669 4.9267 -0.82%
2021-11-22 0 6.100 5.960 6.190 5.860 6.100 6,000 35,670 5.9450 4.851 4.740 4.923 4.661 4.851 7,544 4.7282 0.66%
2021-11-19 0 6.060 6.060 6.190 5.830 6.060 58,000 347,590 5.9929 4.820 4.820 4.923 4.637 4.820 72,926 4.7663 1.17%
2021-11-18 0 5.990 5.980 5.990 5.980 6.170 28,000 169,080 6.0386 4.764 4.756 4.764 4.756 4.907 35,206 4.8026 -1.96%
2021-11-17 0 6.110 6.110 6.250 6.110 6.290 43,000 267,820 6.2284 4.859 4.859 4.971 4.859 5.003 54,066 4.9536 -2.71%
2021-11-16 0 6.280 6.200 6.320 6.200 6.500 80,000 504,480 6.3060 4.995 4.931 5.026 4.931 5.170 100,588 5.0153 -3.24%
2021-11-15 0 6.490 6.100 6.190 5.700 6.500 176,000 1,049,710 5.9643 5.162 4.851 4.923 4.533 5.170 221,294 4.7435 9.08%
2021-11-12 0 5.950 5.950 6.030 5.810 6.010 135,000 799,560 5.9227 4.732 4.732 4.796 4.621 4.780 169,742 4.7104 -1.33%
2021-11-11 0 6.030 6.000 6.080 5.950 6.220 62,000 377,280 6.0852 4.796 4.772 4.836 4.732 4.947 77,956 4.8397 0.84%
2021-11-10 0 5.980 5.930 6.120 5.890 5.980 13,000 77,030 5.9254 4.756 4.716 4.867 4.684 4.756 16,346 4.7126 0.00%
2021-11-09 0 5.980 5.910 6.000 5.890 6.080 73,000 438,940 6.0129 4.756 4.700 4.772 4.684 4.836 91,787 4.7822 -0.66%
2021-11-08 0 6.020 6.020 6.230 5.760 6.020 11,000 65,330 5.9391 4.788 4.788 4.955 4.581 4.788 13,831 4.7235 0.67%
2021-11-05 0 5.980 5.910 6.000 5.900 6.290 162,000 972,250 6.0015 4.756 4.700 4.772 4.692 5.003 203,691 4.7732 -4.47%
2021-11-04 0 6.260 6.250 6.320 6.110 6.320 256,000 1,599,740 6.2490 4.979 4.971 5.026 4.859 5.026 321,882 4.9700 6.64%
2021-11-03 0 5.870 5.800 5.930 5.800 5.940 40,000 232,720 5.8180 4.669 4.613 4.716 4.613 4.724 50,294 4.6272 -1.51%
2021-11-02 0 5.960 5.910 5.960 5.900 6.060 152,000 906,640 5.9647 4.740 4.700 4.740 4.692 4.820 191,117 4.7439 -2.45%
2021-11-01 0 6.110 6.100 6.140 6.030 6.180 15,000 92,260 6.1507 4.859 4.851 4.883 4.796 4.915 18,860 4.8918 -2.55%
2021-10-29 0 6.270 6.090 6.270 6.120 6.290 42,000 258,240 6.1486 4.987 4.844 4.987 4.867 5.003 52,809 4.8901 1.95%
2021-10-28 0 6.150 6.040 6.150 6.060 6.190 116,000 708,300 6.1060 4.891 4.804 4.891 4.820 4.923 145,853 4.8563 -1.28%
2021-10-27 0 6.230 6.200 6.230 6.120 6.360 35,000 219,020 6.2577 4.955 4.931 4.955 4.867 5.058 44,007 4.9769 1.80%
2021-10-26 0 6.120 6.090 6.150 6.020 6.250 69,000 422,260 6.1197 4.867 4.844 4.891 4.788 4.971 86,757 4.8671 0.33%
2021-10-25 0 6.100 6.030 6.100 5.950 6.120 120,000 728,980 6.0748 4.851 4.796 4.851 4.732 4.867 150,882 4.8315 1.33%
2021-10-22 0 6.020 6.010 6.020 6.020 6.300 94,000 577,910 6.1480 4.788 4.780 4.788 4.788 5.011 118,191 4.8896 -4.44%
2021-10-21 0 6.300 6.210 6.370 6.250 6.500 66,000 420,640 6.3733 5.011 4.939 5.066 4.971 5.170 82,985 5.0689 -3.08%
2021-10-20 0 6.500 6.430 6.500 6.430 6.630 69,000 449,270 6.5112 5.170 5.114 5.170 5.114 5.273 86,757 5.1785 -1.81%
2021-10-19 0 6.620 6.510 6.640 6.400 6.920 103,000 677,690 6.5795 5.265 5.178 5.281 5.090 5.504 129,507 5.2328 -4.34%
2021-10-18 0 6.920 6.710 6.920 6.690 6.980 158,000 1,084,730 6.8654 5.504 5.337 5.504 5.321 5.551 198,661 5.4602 3.59%
2021-10-15 0 6.680 6.640 6.780 6.110 6.800 263,000 1,710,760 6.5048 5.313 5.281 5.392 4.859 5.408 330,683 5.1734 7.57%
2021-10-12 0 6.210 6.160 6.280 5.570 6.210 128,000 773,150 6.0402 4.939 4.899 4.995 4.430 4.939 160,941 4.8039 8.95%
2021-10-11 0 5.700 5.710 5.800 5.260 5.890 257,000 1,465,910 5.7039 4.533 4.541 4.613 4.183 4.684 323,139 4.5365 8.57%
2021-10-08 0 5.250 5.130 5.350 5.200 5.680 369,000 2,006,830 5.4386 4.175 4.080 4.255 4.136 4.517 463,962 4.3254 -3.85%
2021-10-07 0 5.460 5.460 5.630 5.420 5.810 176,000 1,004,810 5.7091 4.342 4.342 4.478 4.311 4.621 221,294 4.5406 -5.86%
2021-10-06 0 5.800 5.730 5.820 5.800 5.920 74,000 434,160 5.8670 4.613 4.557 4.629 4.613 4.708 93,044 4.6662 -3.33%
2021-10-05 0 6.000 5.910 6.000 5.820 6.200 155,000 933,780 6.0244 4.772 4.700 4.772 4.629 4.931 194,889 4.7913 -0.17%
2021-10-04 0 6.010 6.010 6.230 5.880 6.380 74,000 448,480 6.0605 4.780 4.780 4.955 4.676 5.074 93,044 4.8201 -5.80%
2021-09-30 0 6.380 6.360 6.490 5.700 6.690 335,000 1,978,900 5.9072 5.074 5.058 5.162 4.533 5.321 421,213 4.6981 1.59%
2021-09-29 0 6.280 6.200 6.300 6.290 6.700 135,000 868,480 6.4332 4.995 4.931 5.011 5.003 5.329 169,742 5.1165 -4.12%
2021-09-28 0 6.550 6.550 6.670 6.550 6.850 215,000 1,432,830 6.6643 5.209 5.209 5.305 5.209 5.448 270,330 5.3003 -4.93%
2021-09-27 0 6.890 6.890 6.990 6.820 7.020 53,000 365,220 6.8909 5.480 5.480 5.559 5.424 5.583 66,640 5.4805 -1.43%
2021-09-24 0 6.990 6.980 6.990 6.820 7.020 81,000 565,440 6.9807 5.559 5.551 5.559 5.424 5.583 101,845 5.5519 1.01%
2021-09-23 0 6.920 6.900 6.930 6.920 6.950 79,000 548,360 6.9413 5.504 5.488 5.512 5.504 5.527 99,331 5.5205 0.00%
2021-09-21 0 6.920 6.900 6.960 6.900 7.180 42,000 291,530 6.9412 5.504 5.488 5.535 5.488 5.710 52,809 5.5205 0.44%
2021-09-20 0 6.890 6.890 6.940 6.870 7.280 125,000 870,230 6.9618 5.480 5.480 5.520 5.464 5.790 157,169 5.5369 -5.36%
2021-09-17 0 7.280 7.200 7.280 7.200 7.290 29,000 209,630 7.2286 5.790 5.726 5.790 5.726 5.798 36,463 5.7491 -0.14%
2021-09-16 0 7.290 7.160 7.290 7.150 7.300 85,000 611,600 7.1953 5.798 5.695 5.798 5.687 5.806 106,875 5.7226 1.11%
2021-09-15 0 7.210 7.210 7.270 7.180 7.410 160,000 1,165,760 7.2860 5.734 5.734 5.782 5.710 5.893 201,176 5.7947 -0.55%
2021-09-14 0 7.250 7.250 7.330 7.230 7.370 124,000 907,060 7.3150 5.766 5.766 5.830 5.750 5.862 155,912 5.8178 -1.36%
2021-09-13 0 7.350 7.320 7.400 7.320 7.410 148,000 1,092,320 7.3805 5.846 5.822 5.885 5.822 5.893 186,088 5.8699 -2.65%
2021-09-10 0 7.550 7.500 7.560 7.500 7.690 47,000 357,560 7.6077 6.005 5.965 6.013 5.965 6.116 59,095 6.0505 -0.40%
2021-09-09 0 7.580 7.430 7.600 7.400 7.700 87,000 655,130 7.5302 6.029 5.909 6.044 5.885 6.124 109,390 5.9890 0.80%
2021-09-08 0 7.520 7.400 7.530 7.330 7.520 287,000 2,121,400 7.3916 5.981 5.885 5.989 5.830 5.981 360,860 5.8787 0.67%
2021-09-07 0 7.470 7.400 7.470 7.360 7.480 136,000 1,011,970 7.4410 5.941 5.885 5.941 5.854 5.949 171,000 5.9180 0.95%
2021-09-06 0 7.400 7.380 7.470 7.300 7.630 346,000 2,558,440 7.3943 5.885 5.869 5.941 5.806 6.068 435,043 5.8809 -2.37%
2021-09-03 0 7.580 7.550 7.580 7.550 7.870 223,000 1,711,260 7.6738 6.029 6.005 6.029 6.005 6.259 280,389 6.1032 -1.69%
2021-09-02 0 7.710 7.680 7.710 7.660 8.180 434,000 3,394,660 7.8218 6.132 6.108 6.132 6.092 6.506 545,690 6.2209 -2.90%
2021-09-01 0 7.940 7.930 7.970 7.810 8.500 802,900 6,514,512 8.1137 6.315 6.307 6.339 6.211 6.760 1,009,527 6.4530 -3.87%
2021-08-31 0 8.260 8.260 8.340 8.250 8.600 420,000 3,507,620 8.3515 6.569 6.569 6.633 6.561 6.840 528,087 6.6421 -1.43%
2021-08-30 0 8.380 8.300 8.380 8.250 8.880 586,000 4,987,600 8.5113 6.665 6.601 6.665 6.561 7.062 736,808 6.7692 -1.06%
2021-08-27 0 8.470 8.470 8.490 7.910 8.620 903,000 7,587,470 8.4025 6.736 6.736 6.752 6.291 6.856 1,135,388 6.6827 6.41%
2021-08-26 0 7.960 7.930 8.000 7.780 8.250 631,000 5,004,600 7.9312 6.331 6.307 6.363 6.188 6.561 793,388 6.3079 -3.52%
2021-08-25 0 8.250 8.170 8.230 7.340 8.250 1,492,000 11,794,580 7.9052 6.561 6.498 6.546 5.838 6.561 1,875,968 6.2872 10.44%
2021-08-24 0 7.470 7.440 7.480 7.220 7.520 169,000 1,251,570 7.4057 5.941 5.917 5.949 5.742 5.981 212,492 5.8900 2.47%
2021-08-23 0 7.290 7.250 7.330 7.190 7.400 136,000 995,930 7.3230 5.798 5.766 5.830 5.718 5.885 171,000 5.8242 0.55%
2021-08-20 0 7.250 7.240 7.250 7.240 7.350 240,000 1,746,610 7.2775 5.766 5.758 5.766 5.758 5.846 301,764 5.7880 -2.03%
2021-08-19 0 7.400 7.360 7.410 7.150 7.550 462,000 3,414,410 7.3905 5.885 5.854 5.893 5.687 6.005 580,896 5.8778 2.35%
2021-08-18 0 7.230 7.210 7.240 7.210 7.320 105,000 759,620 7.2345 5.750 5.734 5.758 5.734 5.822 132,022 5.7537 -1.90%
2021-08-17 0 7.370 7.370 7.390 7.210 7.720 1,119,000 8,328,380 7.4427 5.862 5.862 5.877 5.734 6.140 1,406,976 5.9193 4.10%
2021-08-16 0 7.080 7.050 7.080 7.040 7.250 260,000 1,844,900 7.0958 5.631 5.607 5.631 5.599 5.766 326,911 5.6434 -1.53%
2021-08-13 0 7.190 7.190 7.220 7.150 7.250 475,000 3,405,580 7.1696 5.718 5.718 5.742 5.687 5.766 597,242 5.7022 -0.96%
2021-08-12 0 7.260 7.180 7.260 7.120 7.430 571,000 4,144,290 7.2580 5.774 5.710 5.774 5.663 5.909 717,947 5.7724 -0.41%
2021-08-11 0 7.290 7.250 7.300 7.170 7.420 402,000 2,909,500 7.2376 5.798 5.766 5.806 5.702 5.901 505,455 5.7562 0.14%
2021-08-10 0 7.280 7.280 7.290 7.110 7.560 658,000 4,799,460 7.2940 5.790 5.790 5.798 5.655 6.013 827,337 5.8011 -0.14%
2021-08-09 0 7.290 7.250 7.300 6.950 7.460 333,000 2,429,270 7.2951 5.798 5.766 5.806 5.527 5.933 418,698 5.8020 1.96%
2021-08-06 0 7.150 7.150 7.180 6.810 7.250 657,000 4,659,010 7.0913 5.687 5.687 5.710 5.416 5.766 826,080 5.6399 0.56%
2021-08-05 0 7.110 7.110 7.150 7.100 7.370 1,060,000 7,621,580 7.1902 5.655 5.655 5.687 5.647 5.862 1,332,792 5.7185 -3.27%
2021-08-04 0 7.350 7.310 7.360 7.250 7.550 662,000 4,885,350 7.3797 5.846 5.814 5.854 5.766 6.005 832,366 5.8692 1.38%
2021-08-03 0 7.250 7.250 7.300 7.180 7.600 993,500 7,243,155 7.2905 5.766 5.766 5.806 5.710 6.044 1,249,178 5.7983 -3.46%
2021-08-02 0 7.510 7.510 7.600 7.030 7.800 1,219,002 8,940,594 7.3344 5.973 5.973 6.044 5.591 6.204 1,532,713 5.8332 -3.72%
2021-07-30 0 7.800 7.770 7.870 7.450 8.070 810,000 6,277,470 7.7500 6.204 6.180 6.259 5.925 6.418 1,018,454 6.1637 -1.27%
2021-07-29 0 7.900 7.860 7.900 7.490 8.100 2,176,183 16,951,946 7.7898 6.283 6.251 6.283 5.957 6.442 2,736,226 6.1954 4.22%
2021-07-28 0 7.580 7.500 7.580 6.640 7.600 1,881,000 13,552,690 7.2050 6.029 5.965 6.029 5.281 6.044 2,365,077 5.7303 14.85%
2021-07-27 0 6.600 6.600 6.850 6.520 7.750 6,833,000 48,710,730 7.1287 5.249 5.249 5.448 5.186 6.164 8,591,479 5.6697 -15.71%
2021-07-26 0 7.830 7.830 7.880 7.520 8.320 2,554,000 20,305,890 7.9506 6.227 6.227 6.267 5.981 6.617 3,211,274 6.3233 -6.12%
2021-07-23 0 8.340 8.340 8.350 7.940 8.620 3,823,260 31,352,088 8.2004 6.633 6.633 6.641 6.315 6.856 4,807,179 6.5219 0.00%
2021-07-22 0 8.340 8.340 8.380 8.000 9.700 10,434,500 91,490,521 8.7681 6.633 6.633 6.665 6.363 7.715 13,119,828 6.9735 -7.33%
2021-07-21 0 9.000 8.980 9.000 7.950 9.190 13,661,920 117,287,834 8.5850 7.158 7.142 7.158 6.323 7.309 17,177,827 6.8279 16.88%
2021-07-20 0 7.700 7.700 7.710 6.740 8.290 20,763,000 157,160,988 7.5693 6.124 6.124 6.132 5.360 6.593 26,106,376 6.0200 10.00%
2021-07-19 0 7.000 6.980 7.000 5.650 7.050 20,515,000 134,248,830 6.5439 5.567 5.551 5.567 4.494 5.607 25,794,553 5.2045 23.46%
2021-07-16 0 5.670 5.670 5.690 5.050 5.980 10,601,000 59,996,070 5.6595 4.509 4.509 4.525 4.016 4.756 13,329,177 4.5011 3.09%
2021-07-15 0 5.500 5.500 5.510 5.050 6.440 115,500,000 648,702,480 5.6165 4.374 4.374 4.382 4.016 5.122 145,224,027 4.4669

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top