CSOP Global Smart Driving Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03162  2021-08-12  2024-11-28  2025-05-23
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
2025-05-22 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 4.886 - - - - 0 - 0.00%
2024-11-28 0 4.886 - - 4.882 4.892 50,600 247,382 4.8890 4.886 - - 4.882 4.892 50,600 4.8890 -0.57%
2024-11-27 0 4.914 - - 4.912 4.934 21,900 107,989 4.9310 4.914 - - 4.912 4.934 21,900 4.9310 -1.72%
2024-11-26 0 5.000 - 5.000 5.000 5.000 13,000 65,000 5.0000 5.000 - 5.000 5.000 5.000 13,000 5.0000 -0.50%
2024-11-25 0 5.025 - 5.050 5.015 5.040 49,500 248,593 5.0221 5.025 - 5.050 5.015 5.040 49,500 5.0221 1.60%
2024-11-22 0 4.946 - 5.000 4.946 4.946 1,000 4,946 4.9460 4.946 - 5.000 4.946 4.946 1,000 4.9460 0.28%
2024-11-21 0 4.932 - 4.952 4.924 4.924 400 1,969 4.9225 4.932 - 4.952 4.924 4.924 400 4.9225 -0.72%
2024-11-20 0 4.968 - 5.050 4.960 4.960 3,700 18,352 4.9600 4.968 - 5.050 4.960 4.960 3,700 4.9600 0.98%
2024-11-19 0 4.920 - - 4.880 4.918 1,200 5,887 4.9058 4.920 - - 4.880 4.918 1,200 4.9058 0.82%
2024-11-18 0 4.880 - 4.930 4.858 4.900 2,300 11,222 4.8791 4.880 - 4.930 4.858 4.900 2,300 4.8791 0.45%
2024-11-15 0 4.858 - 4.858 4.850 4.858 7,900 38,329 4.8518 4.858 - 4.858 4.850 4.858 7,900 4.8518 -3.42%
2024-11-14 0 5.030 - 5.070 5.050 5.050 8,000 40,400 5.0500 5.030 - 5.070 5.050 5.050 8,000 5.0500 -1.18%
2024-11-13 0 5.090 - 5.120 - - 0 0 - 5.090 - 5.120 - - 0 - -0.88%
2024-11-12 0 5.135 - 5.195 5.135 5.185 22,500 115,942 5.1530 5.135 - 5.195 5.135 5.185 22,500 5.1530 0.39%
2024-11-11 0 5.115 - 5.200 5.080 5.105 12,800 65,164 5.0909 5.115 - 5.200 5.080 5.105 12,800 5.0909 1.69%
2024-11-08 0 5.030 - 5.060 5.000 5.070 12,200 61,565 5.0463 5.030 - 5.060 5.000 5.070 12,200 5.0463 1.00%
2024-11-07 0 4.980 - 5.000 4.898 4.980 11,400 56,489 4.9552 4.980 - 5.000 4.898 4.980 11,400 4.9552 0.77%
2024-11-06 0 4.942 - 5.000 4.894 4.914 12,300 60,340 4.9057 4.942 - 5.000 4.894 4.914 12,300 4.9057 2.40%
2024-11-05 0 4.826 4.800 4.900 4.772 4.826 31,700 152,433 4.8086 4.826 4.800 4.900 4.772 4.826 31,700 4.8086 0.46%
2024-11-04 0 4.804 - 4.810 4.778 4.808 36,800 176,510 4.7965 4.804 - 4.810 4.778 4.808 36,800 4.7965 1.39%
2024-11-01 0 4.738 4.712 5.000 4.730 4.752 46,800 221,459 4.7320 4.738 4.712 5.000 4.730 4.752 46,800 4.7320 -3.58%
2024-10-31 0 4.914 - 4.920 4.918 4.920 2,200 10,823 4.9195 4.914 - 4.920 4.918 4.920 2,200 4.9195 -1.01%
2024-10-30 0 4.964 4.954 4.994 4.950 4.964 100,600 497,978 4.9501 4.964 4.954 4.994 4.950 4.964 100,600 4.9501 -0.60%
2024-10-29 0 4.994 - 4.994 4.994 4.996 2,400 11,994 4.9975 4.994 - 4.994 4.994 4.996 2,400 4.9975 0.12%
2024-10-28 0 4.988 4.988 5.235 4.988 4.988 300 1,496 4.9867 4.988 4.988 5.235 4.988 4.988 300 4.9867 1.30%
2024-10-25 0 4.924 4.924 - 4.900 4.924 9,100 44,796 4.9226 4.924 4.924 - 4.900 4.924 9,100 4.9226 2.16%
2024-10-24 0 4.820 - - 4.810 4.832 18,100 87,253 4.8206 4.820 - - 4.810 4.832 18,100 4.8206 0.00%
2024-10-23 0 4.820 4.820 - - - 0 0 - 4.820 4.820 - - - 0 - 1.35%
2024-10-22 0 4.756 - - - - 0 0 - 4.756 - - - - 0 - -0.21%
2024-10-21 0 4.766 - - - - 0 0 - 4.766 - - - - 0 - 0.00%
2024-10-18 0 4.766 - - 4.714 4.746 3,200 15,144 4.7325 4.766 - - 4.714 4.746 3,200 4.7325 1.10%
2024-10-17 0 4.714 - - 4.714 4.714 100 471 4.7100 4.714 - - 4.714 4.714 100 4.7100 0.00%
2024-10-16 0 4.714 - 4.856 4.712 4.730 1,100 5,201 4.7282 4.714 - 4.856 4.712 4.730 1,100 4.7282 -2.92%
2024-10-15 0 4.856 - 4.882 4.868 4.868 100 486 4.8600 4.856 - 4.882 4.868 4.868 100 4.8600 -0.86%
2024-10-14 0 4.898 - - 4.898 4.920 30,000 147,160 4.9053 4.898 - - 4.898 4.920 30,000 4.9053 -0.16%
2024-10-10 0 4.906 - 4.920 4.904 4.938 15,000 73,842 4.9228 4.906 - 4.920 4.904 4.938 15,000 4.9228 1.74%
2024-10-09 0 4.822 - 4.834 4.812 4.962 11,000 53,476 4.8615 4.822 - 4.834 4.812 4.962 11,000 4.8615 -3.44%
2024-10-08 0 4.994 - - 4.968 5.100 21,900 110,149 5.0296 4.994 - - 4.968 5.100 21,900 5.0296 -2.08%
2024-10-07 0 5.100 5.080 5.100 5.095 5.500 15,000 76,893 5.1262 5.100 5.080 5.100 5.095 5.500 15,000 5.1262 1.49%
2024-10-04 0 5.025 5.025 - 4.968 5.005 30,800 153,879 4.9961 5.025 5.025 - 4.968 5.005 30,800 4.9961 1.27%
2024-10-03 0 4.962 - - 4.954 4.976 3,300 16,358 4.9570 4.962 - - 4.954 4.976 3,300 4.9570 -0.04%
2024-10-02 0 4.964 - 4.980 4.946 4.980 4,700 23,284 4.9540 4.964 - 4.980 4.946 4.980 4,700 4.9540 0.12%
2024-09-30 0 4.958 - - 4.800 4.964 64,700 316,017 4.8843 4.958 - - 4.800 4.964 64,700 4.8843 3.03%
2024-09-27 0 4.812 4.700 4.822 4.776 4.830 17,400 83,942 4.8243 4.812 4.700 4.822 4.776 4.830 17,400 4.8243 2.38%
2024-09-26 0 4.700 4.636 - 4.666 4.700 15,600 73,216 4.6933 4.700 4.636 - 4.666 4.700 15,600 4.6933 2.17%
2024-09-25 0 4.600 - - 4.588 4.588 100 458 4.5800 4.600 - - 4.588 4.588 100 4.5800 1.01%
2024-09-24 0 4.554 4.554 - 4.524 4.524 300 1,357 4.5233 4.554 4.554 - 4.524 4.524 300 4.5233 2.02%
2024-09-23 0 4.464 - - - - 0 0 - 4.464 - - - - 0 - -0.89%
2024-09-20 0 4.504 - - 4.496 4.506 3,100 13,938 4.4961 4.504 - - 4.496 4.506 3,100 4.4961 0.58%
2024-09-19 0 4.478 4.440 - 4.474 4.476 2,200 9,844 4.4745 4.478 4.440 - 4.474 4.476 2,200 4.4745 2.38%
2024-09-17 0 4.374 4.286 - 4.370 4.374 1,300 5,685 4.3731 4.374 4.286 - 4.370 4.374 1,300 4.3731 -0.50%
2024-09-16 0 4.396 4.390 - 4.390 4.390 4,000 17,560 4.3900 4.396 4.390 - 4.390 4.390 4,000 4.3900 0.73%
2024-09-13 0 4.364 - 4.368 - - 0 0 - 4.364 - 4.368 - - 0 - -0.73%
2024-09-12 0 4.396 - 4.428 4.286 4.400 14,900 63,928 4.2905 4.396 - 4.428 4.286 4.400 14,900 4.2905 2.57%
2024-09-11 0 4.286 - - 4.268 4.280 3,900 16,656 4.2708 4.286 - - 4.268 4.280 3,900 4.2708 0.42%
2024-09-10 0 4.268 - - 4.264 4.264 1,000 4,264 4.2640 4.268 - - 4.264 4.264 1,000 4.2640 0.23%
2024-09-09 0 4.258 - - 4.248 4.248 2,500 10,620 4.2480 4.258 - - 4.248 4.248 2,500 4.2480 -2.34%
2024-09-05 0 4.360 - - 4.342 4.342 100 434 4.3400 4.360 - - 4.342 4.342 100 4.3400 0.69%
2024-09-04 0 4.330 - 4.330 - - 0 0 - 4.330 - 4.330 - - 0 - -3.35%
2024-09-03 0 4.480 - - 4.468 4.468 10,000 44,680 4.4680 4.480 - - 4.468 4.468 10,000 4.4680 0.45%
2024-09-02 0 4.460 - - - - 0 0 - 4.460 - - - - 0 - 0.00%
2024-08-30 0 4.460 - 4.486 4.300 4.458 18,400 80,289 4.3635 4.460 - 4.486 4.300 4.458 18,400 4.3635 1.78%
2024-08-29 0 4.382 - - - - 0 0 - 4.382 - - - - 0 - -1.08%
2024-08-28 0 4.430 - - - - 0 0 - 4.430 - - - - 0 - 0.00%
2024-08-27 0 4.430 - - 4.430 4.430 100 443 4.4300 4.430 - - 4.430 4.430 100 4.4300 -1.25%
2024-08-26 0 4.486 - 4.550 4.440 4.486 5,400 24,206 4.4826 4.486 - 4.550 4.440 4.486 5,400 4.4826 1.72%
2024-08-23 0 4.410 - 4.440 - - 0 0 - 4.410 - 4.440 - - 0 - -0.68%
2024-08-22 0 4.440 - - 4.440 4.440 2,500 11,100 4.4400 4.440 - - 4.440 4.440 2,500 4.4400 0.54%
2024-08-21 0 4.416 - 4.416 - - 0 0 - 4.416 - 4.416 - - 0 - -0.41%
2024-08-20 0 4.434 - - 4.424 4.426 4,500 19,909 4.4242 4.434 - - 4.424 4.426 4,500 4.4242 1.19%
2024-08-19 0 4.382 - - - - 0 0 - 4.382 - - - - 0 - -0.14%
2024-08-16 0 4.388 4.388 - - - 0 0 - 4.388 4.388 - - - 0 - 2.86%
2024-08-15 0 4.266 - - - - 0 0 - 4.266 - - - - 0 - 0.00%
2024-08-14 0 4.266 - - - - 0 0 - 4.266 - - - - 0 - 1.14%
2024-08-13 0 4.218 - - - - 0 0 - 4.218 - - - - 0 - 0.00%
2024-08-12 0 4.218 - - - - 0 0 - 4.218 - - - - 0 - -0.09%
2024-08-09 0 4.222 - - - - 0 0 - 4.222 - - - - 0 - 3.73%
2024-08-08 0 4.070 - - - - 0 0 - 4.070 - - - - 0 - -2.63%
2024-08-07 0 4.180 - - 4.168 4.186 1,000 4,184 4.1840 4.180 - - 4.168 4.186 1,000 4.1840 0.48%
2024-08-06 0 4.160 - - - - 0 0 - 4.160 - - - - 0 - 3.84%
2024-08-05 0 4.006 3.928 - 3.954 4.098 6,400 25,590 3.9984 4.006 3.928 - 3.954 4.098 6,400 3.9984 -6.27%
2024-08-02 0 4.274 - 4.298 4.274 4.316 2,400 10,348 4.3117 4.274 - 4.298 4.274 4.316 2,400 4.3117 -4.94%
2024-08-01 0 4.496 4.496 - - - 0 0 - 4.496 4.496 - - - 0 - 0.49%
2024-07-31 0 4.474 - - 4.474 4.474 1,000 4,474 4.4740 4.474 - - 4.474 4.474 1,000 4.4740 -0.31%
2024-07-30 0 4.488 - - - - 0 0 - 4.488 - - - - 0 - 0.00%
2024-07-29 0 4.488 - - 4.488 4.488 3,000 13,464 4.4880 4.488 - - 4.488 4.488 3,000 4.4880 -0.04%
2024-07-26 0 4.490 4.474 - - - 0 0 - 4.490 4.474 - - - 0 - 0.31%
2024-07-25 0 4.476 - - 4.476 4.476 2,200 9,847 4.4759 4.476 - - 4.476 4.476 2,200 4.4759 -2.86%
2024-07-24 0 4.608 - 4.632 - - 0 0 - 4.608 - 4.632 - - 0 - -2.37%
2024-07-23 0 4.720 - 4.728 4.728 4.738 2,300 10,894 4.7365 4.720 - 4.728 4.728 4.738 2,300 4.7365 1.03%
2024-07-22 0 4.672 - 4.730 4.658 4.682 2,200 10,252 4.6600 4.672 - 4.730 4.658 4.682 2,200 4.6600 -1.23%
2024-07-19 0 4.730 - - - - 0 0 - 4.730 - - - - 0 - -1.05%
2024-07-18 0 4.780 - - 4.780 4.780 5,000 23,900 4.7800 4.780 - - 4.780 4.780 5,000 4.7800 -1.85%
2024-07-17 0 4.870 - - 4.870 4.882 7,600 37,100 4.8816 4.870 - - 4.870 4.882 7,600 4.8816 1.04%
2024-07-16 0 4.820 - 4.828 4.826 4.826 200 965 4.8250 4.820 - 4.828 4.826 4.826 200 4.8250 -0.62%
2024-07-15 0 4.850 4.842 4.890 4.800 4.850 6,500 31,371 4.8263 4.850 4.842 4.890 4.800 4.850 6,500 4.8263 1.59%
2024-07-12 0 4.774 - 4.800 4.774 4.774 200 954 4.7700 4.774 - 4.800 4.774 4.774 200 4.7700 0.21%
2024-07-11 0 4.764 4.764 4.800 4.756 4.756 1,300 6,182 4.7554 4.764 4.764 4.800 4.756 4.756 1,300 4.7554 0.76%
2024-07-10 0 4.728 - - - - 0 0 - 4.728 - - - - 0 - 0.00%
2024-07-09 0 4.728 - - 4.706 4.722 5,500 25,927 4.7140 4.728 - - 4.706 4.722 5,500 4.7140 1.29%
2024-07-08 0 4.668 - 4.676 4.668 4.668 100 466 4.6600 4.668 - 4.676 4.668 4.668 100 4.6600 -0.17%
2024-07-05 0 4.676 - 4.684 4.676 4.676 10,000 46,760 4.6760 4.676 - 4.684 4.676 4.676 10,000 4.6760 -0.17%
2024-07-04 0 4.684 - 4.720 4.684 4.684 500 2,342 4.6840 4.684 - 4.720 4.684 4.684 500 4.6840 1.78%
2024-07-03 0 4.602 - - 4.506 4.506 100 450 4.5000 4.602 - - 4.506 4.506 100 4.5000 2.13%
2024-07-02 0 4.506 - - - - 0 0 - 4.506 - - - - 0 - -0.71%
2024-06-28 0 4.538 - - - - 0 0 - 4.538 - - - - 0 - 0.00%
2024-06-27 0 4.538 - 4.538 - - 0 0 - 4.538 - 4.538 - - 0 - -1.00%
2024-06-26 0 4.584 4.562 - 4.584 4.584 100 458 4.5800 4.584 4.562 - 4.584 4.584 100 4.5800 1.37%
2024-06-25 0 4.522 - - 4.522 4.522 1,000 4,522 4.5220 4.522 - - 4.522 4.522 1,000 4.5220 0.09%
2024-06-24 0 4.518 - - 4.516 4.522 1,800 8,134 4.5189 4.518 - - 4.516 4.522 1,800 4.5189 -0.09%
2024-06-21 0 4.522 - - - - 0 0 - 4.522 - - - - 0 - -1.61%
2024-06-20 0 4.596 4.582 - 4.590 4.590 100 459 4.5900 4.596 4.582 - 4.590 4.590 100 4.5900 0.13%
2024-06-19 0 4.590 4.582 - 4.590 4.592 200 918 4.5900 4.590 4.582 - 4.590 4.592 200 4.5900 0.13%
2024-06-18 0 4.584 4.578 - - - 0 0 - 4.584 4.578 - - - 0 - 0.09%
2024-06-17 0 4.580 - - - - 0 0 - 4.580 - - - - 0 - -0.65%
2024-06-14 0 4.610 - - 4.610 4.610 15,600 71,916 4.6100 4.610 - - 4.610 4.610 15,600 4.6100 -0.86%
2024-06-13 0 4.650 - - - - 0 0 - 4.650 - - - - 0 - 1.97%
2024-06-12 0 4.560 - 4.650 4.558 4.558 4,700 21,422 4.5579 4.560 - 4.650 4.558 4.558 4,700 4.5579 -1.30%
2024-06-11 0 4.620 - - - - 0 0 - 4.620 - - - - 0 - -0.47%
2024-06-07 0 4.642 - - 4.642 4.642 1,000 4,642 4.6420 4.642 - - 4.642 4.642 1,000 4.6420 -0.34%
2024-06-06 0 4.658 - - 4.658 4.658 1,000 4,658 4.6580 4.658 - - 4.658 4.658 1,000 4.6580 0.30%
2024-06-05 0 4.644 - 4.664 - - 0 0 - 4.644 - 4.664 - - 0 - -0.43%
2024-06-04 0 4.664 - 4.664 4.666 4.666 1,000 4,666 4.6660 4.664 - 4.664 4.666 4.666 1,000 4.6660 -0.47%
2024-06-03 0 4.686 - - - - 0 0 - 4.686 - - - - 0 - 0.56%
2024-05-31 0 4.660 - 4.730 4.664 4.688 2,200 10,296 4.6800 4.660 - 4.730 4.664 4.688 2,200 4.6800 0.73%
2024-05-30 0 4.626 - 4.626 - - 0 0 - 4.626 - 4.626 - - 0 - -1.15%
2024-05-29 0 4.680 4.300 4.730 - - 0 0 - 4.680 4.300 4.730 - - 0 - 0.00%
2024-05-28 0 4.680 4.680 - - - 0 0 - 4.680 4.680 - - - 0 - 0.21%
2024-05-27 0 4.670 4.300 - - - 0 0 - 4.670 4.300 - - - 0 - 0.56%
2024-05-24 0 4.644 4.300 4.656 4.738 4.738 400 1,895 4.7375 4.644 4.300 4.656 4.738 4.738 400 4.7375 -1.98%
2024-05-23 0 4.738 4.738 - 4.738 4.738 100 473 4.7300 4.738 4.738 - 4.738 4.738 100 4.7300 1.41%
2024-05-22 0 4.672 4.300 - 4.664 4.678 22,900 106,881 4.6673 4.672 4.300 - 4.664 4.678 22,900 4.6673 -0.13%
2024-05-21 0 4.678 4.300 - 4.678 4.678 100 467 4.6700 4.678 4.300 - 4.678 4.678 100 4.6700 0.00%
2024-05-20 0 4.678 4.300 - 4.678 4.678 3,000 14,034 4.6780 4.678 4.300 - 4.678 4.678 3,000 4.6780 0.34%
2024-05-17 0 4.662 4.300 - 4.662 4.662 1,200 5,594 4.6617 4.662 4.300 - 4.662 4.662 1,200 4.6617 -0.26%
2024-05-16 0 4.674 4.300 - 4.604 4.672 1,200 5,592 4.6600 4.674 4.300 - 4.604 4.672 1,200 4.6600 1.52%
2024-05-14 0 4.604 4.300 - - - 0 0 - 4.604 4.300 - - - 0 - 0.70%
2024-05-13 0 4.572 4.300 4.604 4.570 4.572 3,100 14,167 4.5700 4.572 4.300 4.604 4.570 4.572 3,100 4.5700 -0.82%
2024-05-10 0 4.610 4.610 - 4.600 4.610 3,200 14,738 4.6056 4.610 4.610 - 4.600 4.610 3,200 4.6056 -0.09%
2024-05-09 0 4.614 - - 4.606 4.614 7,500 34,573 4.6097 4.614 - - 4.606 4.614 7,500 4.6097 -0.04%
2024-05-08 0 4.616 - - 4.616 4.616 34,500 159,252 4.6160 4.616 - - 4.616 4.616 34,500 4.6160 -1.20%
2024-05-07 0 4.672 - 4.672 4.654 4.678 44,100 206,177 4.6752 4.672 - 4.672 4.654 4.678 44,100 4.6752 1.57%
2024-05-06 0 4.600 4.600 4.624 4.596 4.596 2,000 9,192 4.5960 4.600 4.600 4.624 4.596 4.596 2,000 4.5960 1.37%
2024-05-03 0 4.538 - - 4.538 4.538 22,500 102,105 4.5380 4.538 - - 4.538 4.538 22,500 4.5380 0.89%
2024-05-02 0 4.498 4.480 4.498 4.576 4.576 300 1,372 4.5733 4.498 4.480 4.498 4.576 4.576 300 4.5733 -1.70%
2024-04-30 0 4.576 - 4.596 4.576 4.596 5,600 25,665 4.5830 4.576 - 4.596 4.576 4.596 5,600 4.5830 1.73%
2024-04-29 0 4.498 - 4.530 - - 0 0 - 4.498 - 4.530 - - 0 - 2.00%
2024-04-26 0 4.410 4.406 4.420 4.406 4.406 500 2,203 4.4060 4.410 4.406 4.420 4.406 4.406 500 4.4060 2.04%
2024-04-25 0 4.322 4.322 - - - 0 0 - 4.322 4.322 - - - 0 - 0.37%
2024-04-24 0 4.306 4.302 4.320 4.306 4.306 900 3,875 4.3056 4.306 4.302 4.320 4.306 4.306 900 4.3056 2.87%
2024-04-23 0 4.186 - 4.186 - - 0 0 - 4.186 - 4.186 - - 0 - -0.52%
2024-04-22 0 4.208 - 4.218 - - 0 0 - 4.208 - 4.218 - - 0 - -0.38%
2024-04-19 0 4.224 - - 4.200 4.280 10,900 46,214 4.2398 4.224 - - 4.200 4.280 10,900 4.2398 -2.54%
2024-04-18 0 4.334 4.280 - 4.330 4.336 24,400 105,796 4.3359 4.334 4.280 - 4.330 4.336 24,400 4.3359 -0.41%
2024-04-17 0 4.352 4.280 4.352 - - 0 0 - 4.352 4.280 4.352 - - 0 - 0.00%
2024-04-16 0 4.352 4.280 4.362 - - 0 0 - 4.352 4.280 4.362 - - 0 - -2.38%
2024-04-15 0 4.458 - 4.478 4.456 4.456 800 3,564 4.4550 4.458 - 4.478 4.456 4.456 800 4.4550 -1.63%
2024-04-12 0 4.532 - 4.550 4.532 4.532 3,000 13,596 4.5320 4.532 - 4.550 4.532 4.532 3,000 4.5320 -0.09%
2024-04-11 0 4.536 - - - - 0 0 - 4.536 - - - - 0 - -1.61%
2024-04-10 0 4.610 4.610 - 4.600 4.612 6,000 27,601 4.6002 4.610 4.610 - 4.600 4.612 6,000 4.6002 1.23%
2024-04-09 0 4.554 - 4.566 4.554 4.554 400 1,821 4.5525 4.554 - 4.566 4.554 4.554 400 4.5525 1.16%
2024-04-08 0 4.502 - - 4.498 4.520 3,400 15,321 4.5062 4.502 - - 4.498 4.520 3,400 4.5062 0.00%
2024-04-05 0 4.502 - - 4.480 4.520 2,700 12,162 4.5044 4.502 - - 4.480 4.520 2,700 4.5044 -0.84%
2024-04-03 0 4.540 - 4.540 4.550 4.550 100 455 4.5500 4.540 - 4.540 4.550 4.550 100 4.5500 -1.18%
2024-04-02 0 4.594 - - - - 0 0 - 4.594 - - - - 0 - 0.66%
2024-03-28 0 4.564 - - - - 0 0 - 4.564 - - - - 0 - 0.80%
2024-03-27 0 4.528 - - - - 0 0 - 4.528 - - - - 0 - -0.75%
2024-03-26 0 4.562 - - 4.548 4.556 4,200 19,125 4.5536 4.562 - - 4.548 4.556 4,200 4.5536 0.35%
2024-03-25 0 4.546 - 4.584 4.542 4.542 2,000 9,084 4.5420 4.546 - 4.584 4.542 4.542 2,000 4.5420 -1.69%
2024-03-22 0 4.624 - 4.630 - - 0 0 - 4.624 - 4.630 - - 0 - -0.56%
2024-03-21 0 4.650 - - 4.636 4.640 300 1,391 4.6367 4.650 - - 4.636 4.640 300 4.6367 1.88%
2024-03-20 0 4.564 - - - - 0 0 - 4.564 - - - - 0 - -0.39%
2024-03-19 0 4.582 - 4.722 4.596 4.596 200 919 4.5950 4.582 - 4.722 4.596 4.596 200 4.5950 -0.61%
2024-03-18 0 4.610 - 5.000 4.600 4.602 9,500 43,701 4.6001 4.610 - 5.000 4.600 4.602 9,500 4.6001 1.23%
2024-03-15 0 4.554 - 4.600 4.546 4.546 400 1,818 4.5450 4.554 - 4.600 4.546 4.546 400 4.5450 -2.94%
2024-03-14 0 4.692 - 4.692 - - 0 0 - 4.692 - 4.692 - - 0 - -0.38%
2024-03-13 0 4.710 - 4.740 4.702 4.706 6,000 28,232 4.7053 4.710 - 4.740 4.702 4.706 6,000 4.7053 -0.25%
2024-03-12 0 4.722 - 4.740 4.630 4.730 16,500 77,885 4.7203 4.722 - 4.740 4.630 4.730 16,500 4.7203 1.99%
2024-03-11 0 4.630 - - 4.590 4.610 900 4,147 4.6078 4.630 - - 4.590 4.610 900 4.6078 0.87%
2024-03-08 0 4.590 - 4.600 4.570 4.590 900 4,120 4.5778 4.590 - 4.600 4.570 4.590 900 4.5778 1.32%
2024-03-07 0 4.530 - 4.540 - - 0 0 - 4.530 - 4.540 - - 0 - -0.44%
2024-03-06 0 4.550 - 4.550 - - 0 0 - 4.550 - 4.550 - - 0 - -0.87%
2024-03-05 0 4.590 - 4.590 - - 0 0 - 4.590 - 4.590 - - 0 - -1.92%
2024-03-04 0 4.680 - - 4.680 4.680 5,200 24,336 4.6800 4.680 - - 4.680 4.680 5,200 4.6800 0.43%
2024-03-01 0 4.660 - - - - 0 0 - 4.660 - - - - 0 - 1.97%
2024-02-29 0 4.570 - - 4.570 4.570 3,000 13,710 4.5700 4.570 - - 4.570 4.570 3,000 4.5700 0.44%
2024-02-28 0 4.550 - - - - 0 0 - 4.550 - - - - 0 - 0.66%
2024-02-27 0 4.520 - - 4.490 4.490 1,500 6,735 4.4900 4.520 - - 4.490 4.490 1,500 4.4900 1.80%
2024-02-26 0 4.440 - - - - 0 0 - 4.440 - - - - 0 - -0.67%
2024-02-23 0 4.470 - 4.470 - - 0 0 - 4.470 - 4.470 - - 0 - 0.00%
2024-02-22 0 4.470 - - 4.450 4.450 100 445 4.4500 4.470 - - 4.450 4.450 100 4.4500 0.68%
2024-02-21 0 4.440 - - 4.440 4.440 5,200 23,088 4.4400 4.440 - - 4.440 4.440 5,200 4.4400 -0.22%
2024-02-20 0 4.450 - 4.450 - - 0 0 - 4.450 - 4.450 - - 0 - -0.22%
2024-02-19 0 4.460 - - 4.460 4.460 9,000 40,140 4.4600 4.460 - - 4.460 4.460 9,000 4.4600 -0.67%
2024-02-16 0 4.490 - 4.490 4.490 4.490 2,000 8,980 4.4900 4.490 - 4.490 4.490 4.490 2,000 4.4900 1.35%
2024-02-15 0 4.430 4.300 - - - 0 0 - 4.430 4.300 - - - 0 - 1.84%
2024-02-14 0 4.350 - - - - 0 0 - 4.350 - - - - 0 - 0.00%
2024-02-09 0 4.350 - - - - 0 0 - 4.350 - - - - 0 - 0.93%
2024-02-08 0 4.310 4.250 - 4.300 4.300 300 1,290 4.3000 4.310 4.250 - 4.300 4.300 300 4.3000 0.00%
2024-02-07 0 4.310 - 4.380 4.310 4.310 7,000 30,170 4.3100 4.310 - 4.380 4.310 4.310 7,000 4.3100 0.94%
2024-02-06 0 4.270 - 4.400 4.250 4.270 5,200 22,202 4.2696 4.270 - 4.400 4.250 4.270 5,200 4.2696 1.18%
2024-02-05 0 4.220 - - 4.200 4.220 2,800 11,780 4.2071 4.220 - - 4.200 4.220 2,800 4.2071 -0.71%
2024-02-02 0 4.250 - - 4.242 4.250 3,400 14,429 4.2438 4.250 - - 4.242 4.250 3,400 4.2438 0.47%
2024-02-01 0 4.230 - - 4.230 4.230 1,000 4,230 4.2300 4.230 - - 4.230 4.230 1,000 4.2300 -0.94%
2024-01-31 0 4.270 - 4.280 4.270 4.270 1,000 4,270 4.2700 4.270 - 4.280 4.270 4.270 1,000 4.2700 -0.70%
2024-01-30 0 4.300 - - 4.300 4.300 11,000 47,300 4.3000 4.300 - - 4.300 4.300 11,000 4.3000 0.47%
2024-01-29 0 4.280 - - 4.280 4.280 1,000 4,280 4.2800 4.280 - - 4.280 4.280 1,000 4.2800 -0.47%
2024-01-26 0 4.300 - 4.320 - - 0 0 - 4.300 - 4.320 - - 0 - -1.15%
2024-01-25 0 4.350 - - 4.340 4.340 400 1,736 4.3400 4.350 - - 4.340 4.340 400 4.3400 -0.68%
2024-01-24 0 4.380 - - 4.380 4.380 7,300 31,974 4.3800 4.380 - - 4.380 4.380 7,300 4.3800 -0.23%
2024-01-23 0 4.390 - - 4.380 4.390 1,100 4,828 4.3891 4.390 - - 4.380 4.390 1,100 4.3891 0.23%
2024-01-22 0 4.380 - 4.380 4.380 4.380 12,000 52,560 4.3800 4.380 - 4.380 4.380 4.380 12,000 4.3800 1.62%
2024-01-19 0 4.310 - - 4.310 4.310 1,000 4,310 4.3100 4.310 - - 4.310 4.310 1,000 4.3100 0.47%
2024-01-18 0 4.290 - - - - 0 0 - 4.290 - - - - 0 - -0.46%
2024-01-17 0 4.310 - - 4.360 4.360 100 436 4.3600 4.310 - - 4.360 4.360 100 4.3600 -1.60%
2024-01-16 0 4.380 - - - - 0 0 - 4.380 - - - - 0 - 0.00%
2024-01-15 0 4.380 - - 4.300 4.300 1,800 7,740 4.3000 4.380 - - 4.300 4.300 1,800 4.3000 -1.93%
2024-01-12 0 4.466 - 4.500 - - 0 0 - 4.466 - 4.500 - - 0 - -0.62%
2024-01-11 0 4.494 - - 4.494 4.494 2,000 8,988 4.4940 4.494 - - 4.494 4.494 2,000 4.4940 0.85%
2024-01-10 0 4.456 - - 4.444 4.450 6,800 30,220 4.4441 4.456 - - 4.444 4.450 6,800 4.4441 -0.22%
2024-01-09 0 4.466 - - 4.466 4.466 5,000 22,330 4.4660 4.466 - - 4.466 4.466 5,000 4.4660 0.95%
2024-01-08 0 4.424 - 4.472 4.424 4.424 1,800 7,963 4.4239 4.424 - 4.472 4.424 4.424 1,800 4.4239 -1.07%
2024-01-05 0 4.472 - - - - 0 0 - 4.472 - - - - 0 - -1.58%
2024-01-04 0 4.544 - - 4.544 4.544 200 908 4.5400 4.544 - - 4.544 4.544 200 4.5400 -2.49%
2024-01-03 0 4.660 - - 4.660 4.660 3,100 14,446 4.6600 4.660 - - 4.660 4.660 3,100 4.6600 -2.96%
2024-01-02 0 4.802 - 4.814 - - 0 0 - 4.802 - 4.814 - - 0 - -1.40%
2023-12-29 0 4.870 - 4.900 4.870 4.870 100 487 4.8700 4.870 - 4.900 4.870 4.870 100 4.8700 0.00%
2023-12-28 0 4.870 - - 4.800 4.870 4,900 23,752 4.8473 4.870 - - 4.800 4.870 4,900 4.8473 1.71%
2023-12-27 0 4.788 - 4.800 4.786 4.786 3,300 15,793 4.7858 4.788 - 4.800 4.786 4.786 3,300 4.7858 1.74%
2023-12-22 0 4.706 - 4.900 - - 0 0 - 4.706 - 4.900 - - 0 - 0.13%
2023-12-21 0 4.700 - 4.704 - - 0 0 - 4.700 - 4.704 - - 0 - -1.18%
2023-12-20 0 4.756 - 4.784 4.754 4.756 5,000 23,776 4.7552 4.756 - 4.784 4.754 4.756 5,000 4.7552 1.15%
2023-12-19 0 4.702 - - 4.698 4.702 700 3,290 4.7000 4.702 - - 4.698 4.702 700 4.7000 -1.05%
2023-12-18 0 4.752 - 4.754 - - 0 0 - 4.752 - 4.754 - - 0 - -0.13%
2023-12-15 0 4.758 4.010 - - - 0 0 - 4.758 4.010 - - - 0 - 3.30%
2023-12-14 0 4.606 4.010 - 4.558 4.558 700 3,190 4.5571 4.606 4.010 - 4.558 4.558 700 4.5571 1.05%
2023-12-13 0 4.558 4.300 - - - 0 0 - 4.558 4.300 - - - 0 - -0.65%
2023-12-12 0 4.588 4.010 - 4.584 4.584 6,000 27,504 4.5840 4.588 4.010 - 4.584 4.584 6,000 4.5840 1.33%
2023-12-11 0 4.528 4.010 - 4.516 4.516 20,000 90,320 4.5160 4.528 4.010 - 4.516 4.516 20,000 4.5160 0.40%
2023-12-08 0 4.510 4.010 - 4.488 4.488 1,000 4,488 4.4880 4.510 4.010 - 4.488 4.488 1,000 4.4880 0.49%
2023-12-07 0 4.488 4.010 - 4.480 4.488 3,300 14,791 4.4821 4.488 4.010 - 4.480 4.488 3,300 4.4821 0.36%
2023-12-06 0 4.472 4.010 - - - 0 0 - 4.472 4.010 - - - 0 - 0.22%
2023-12-05 0 4.462 4.010 4.462 4.462 4.464 3,800 16,955 4.4618 4.462 4.010 4.462 4.462 4.464 3,800 4.4618 -0.89%
2023-12-04 0 4.502 4.010 - 4.502 4.504 42,400 190,889 4.5021 4.502 4.010 - 4.502 4.504 42,400 4.5021 0.54%
2023-12-01 0 4.478 4.010 - - - 0 0 - 4.478 4.010 - - - 0 - -0.49%
2023-11-30 0 4.500 4.010 - 4.492 4.500 2,400 10,796 4.4983 4.500 4.010 - 4.492 4.500 2,400 4.4983 0.27%
2023-11-29 0 4.488 4.010 4.506 4.488 4.508 2,900 13,019 4.4893 4.488 4.010 4.506 4.488 4.508 2,900 4.4893 0.13%
2023-11-28 0 4.482 4.010 4.486 - - 0 0 - 4.482 4.010 4.486 - - 0 - -0.18%
2023-11-27 0 4.490 4.010 4.490 - - 0 0 - 4.490 4.010 4.490 - - 0 - -0.31%
2023-11-24 0 4.504 4.010 4.516 - - 0 0 - 4.504 4.010 4.516 - - 0 - -0.44%
2023-11-23 0 4.524 4.010 - 4.524 4.524 600 2,714 4.5233 4.524 4.010 - 4.524 4.524 600 4.5233 0.00%
2023-11-22 0 4.524 4.010 4.524 - - 0 0 - 4.524 4.010 4.524 - - 0 - -1.01%
2023-11-21 0 4.570 4.010 - 4.516 4.586 16,600 75,622 4.5555 4.570 4.010 - 4.516 4.586 16,600 4.5555 1.20%
2023-11-20 0 4.516 4.512 - - - 0 0 - 4.516 4.512 - - - 0 - 0.27%
2023-11-17 0 4.504 4.010 - - - 0 0 - 4.504 4.010 - - - 0 - -0.62%
2023-11-16 0 4.532 4.010 - 4.532 4.532 100 453 4.5300 4.532 4.010 - 4.532 4.532 100 4.5300 0.62%
2023-11-15 0 4.504 4.010 - 4.500 4.500 500 2,250 4.5000 4.504 4.010 - 4.500 4.500 500 4.5000 4.02%
2023-11-14 0 4.330 4.292 - - - 0 0 - 4.330 4.292 - - - 0 - 0.89%
2023-11-13 0 4.292 4.010 - 4.278 4.278 8,500 36,363 4.2780 4.292 4.010 - 4.278 4.278 8,500 4.2780 0.70%
2023-11-10 0 4.262 4.010 - - - 0 0 - 4.262 4.010 - - - 0 - -2.11%
2023-11-09 0 4.354 4.010 - - - 0 0 - 4.354 4.010 - - - 0 - -0.05%
2023-11-08 0 4.356 4.010 - - - 0 0 - 4.356 4.010 - - - 0 - 0.05%
2023-11-07 0 4.354 4.010 - - - 0 0 - 4.354 4.010 - - - 0 - -0.50%
2023-11-06 0 4.376 4.010 4.400 4.366 4.366 200 873 4.3650 4.376 4.010 4.400 4.366 4.366 200 4.3650 2.53%
2023-11-03 0 4.268 4.010 - 4.258 4.268 700 2,986 4.2657 4.268 4.010 - 4.258 4.268 700 4.2657 2.84%
2023-11-02 0 4.150 4.010 - - - 0 0 - 4.150 4.010 - - - 0 - 1.17%
2023-11-01 0 4.102 4.010 - - - 0 0 - 4.102 4.010 - - - 0 - 0.10%
2023-10-31 0 4.098 4.010 4.184 4.106 4.106 500 2,053 4.1060 4.098 4.010 4.184 4.106 4.106 500 4.1060 -2.06%
2023-10-30 0 4.184 4.010 - 4.174 4.174 200 834 4.1700 4.184 4.010 - 4.174 4.174 200 4.1700 0.24%
2023-10-27 0 4.174 4.160 - 4.146 4.146 100 414 4.1400 4.174 4.160 - 4.146 4.146 100 4.1400 0.43%
2023-10-26 0 4.156 4.010 4.160 - - 0 0 - 4.156 4.010 4.160 - - 0 - -1.42%
2023-10-25 0 4.216 4.010 - - - 0 0 - 4.216 4.010 - - - 0 - 0.00%
2023-10-24 0 4.216 3.800 - 4.216 4.218 2,300 9,697 4.2161 4.216 3.800 - 4.216 4.218 2,300 4.2161 -1.54%
2023-10-20 0 4.282 4.100 4.282 4.292 4.292 600 2,575 4.2917 4.282 4.100 4.282 4.292 4.292 600 4.2917 -1.88%
2023-10-19 0 4.364 4.100 - 4.364 4.364 500 2,182 4.3640 4.364 4.100 - 4.364 4.364 500 4.3640 -3.54%
2023-10-18 0 4.524 4.100 - - - 0 0 - 4.524 4.100 - - - 0 - 0.00%
2023-10-17 0 4.524 4.100 - 4.520 4.520 400 1,808 4.5200 4.524 4.100 - 4.520 4.520 400 4.5200 0.40%
2023-10-16 0 4.506 4.500 - - - 0 0 - 4.506 4.500 - - - 0 - -2.51%
2023-10-13 0 4.622 4.100 - 4.670 4.670 20,000 93,400 4.6700 4.622 4.100 - 4.670 4.670 20,000 4.6700 -1.15%
2023-10-12 0 4.676 4.670 - 4.664 4.676 2,900 13,558 4.6752 4.676 4.670 - 4.664 4.676 2,900 4.6752 0.78%
2023-10-11 0 4.640 4.600 4.656 4.568 4.642 1,400 6,439 4.5993 4.640 4.600 4.656 4.568 4.642 1,400 4.5993 1.58%
2023-10-10 0 4.568 4.000 - - - 0 0 - 4.568 4.000 - - - 0 - 0.00%
2023-10-09 0 4.568 - - 4.568 4.568 100 456 4.5600 4.568 - - 4.568 4.568 100 4.5600 0.35%
2023-10-06 0 4.552 - - 4.576 4.576 500 2,288 4.5760 4.552 - - 4.576 4.576 500 4.5760 -0.61%
2023-10-05 0 4.580 - 4.580 4.580 4.580 4,900 22,442 4.5800 4.580 - 4.580 4.580 4.580 4,900 4.5800 1.96%
2023-10-04 0 4.492 - - 4.492 4.492 3,400 15,272 4.4918 4.492 - - 4.492 4.492 3,400 4.4918 -2.43%
2023-10-03 0 4.604 4.602 4.640 4.602 4.602 3,000 13,806 4.6020 4.604 4.602 4.640 4.602 4.602 3,000 4.6020 -1.29%
2023-09-29 0 4.664 - - 4.642 4.664 1,500 6,985 4.6567 4.664 - - 4.642 4.664 1,500 4.6567 2.64%
2023-09-28 0 4.544 - - 4.544 4.558 16,300 74,089 4.5453 4.544 - - 4.544 4.558 16,300 4.5453 0.04%
2023-09-27 0 4.542 4.520 4.560 4.534 4.538 29,000 131,566 4.5368 4.542 4.520 4.560 4.534 4.538 29,000 4.5368 -0.18%
2023-09-26 0 4.550 - 4.580 4.550 4.588 2,100 9,615 4.5786 4.550 - 4.580 4.550 4.588 2,100 4.5786 -1.64%
2023-09-25 0 4.626 - 4.626 - - 0 0 - 4.626 - 4.626 - - 0 - -0.04%
2023-09-22 0 4.628 4.612 - 4.620 4.632 1,300 6,008 4.6215 4.628 4.612 - 4.620 4.632 1,300 4.6215 -0.90%
2023-09-21 0 4.670 - 4.670 4.676 4.758 4,200 19,802 4.7148 4.670 - 4.670 4.676 4.758 4,200 4.7148 -1.89%
2023-09-20 0 4.760 4.758 4.760 - - 0 0 - 4.760 4.758 4.760 - - 0 - -0.63%
2023-09-19 0 4.790 4.762 4.796 4.790 4.840 1,800 8,632 4.7956 4.790 4.762 4.796 4.790 4.840 1,800 4.7956 -1.03%
2023-09-18 0 4.840 4.840 5.500 4.840 4.840 1,700 8,228 4.8400 4.840 4.840 5.500 4.840 4.840 1,700 4.8400 -0.49%
2023-09-15 0 4.864 - 4.864 4.864 4.864 400 1,945 4.8625 4.864 - 4.864 4.864 4.864 400 4.8625 0.79%
2023-09-14 0 4.826 4.816 5.500 - - 0 0 - 4.826 4.816 5.500 - - 0 - 0.17%
2023-09-13 0 4.818 4.816 5.500 4.816 4.842 18,300 88,378 4.8294 4.818 4.816 5.500 4.816 4.842 18,300 4.8294 -1.27%
2023-09-12 0 4.880 4.700 4.880 4.860 4.898 5,000 24,391 4.8782 4.880 4.700 4.880 4.860 4.898 5,000 4.8782 0.49%
2023-09-11 0 4.856 4.784 5.500 - - 0 0 - 4.856 4.784 5.500 - - 0 - -0.57%
2023-09-07 0 4.884 - 4.884 - - 0 0 - 4.884 - 4.884 - - 0 - -0.93%
2023-09-06 0 4.930 - 5.500 4.922 4.936 8,100 39,885 4.9241 4.930 - 5.500 4.922 4.936 8,100 4.9241 -0.76%
2023-09-05 0 4.968 - 4.974 4.972 4.972 200 994 4.9700 4.968 - 4.974 4.972 4.972 200 4.9700 -0.28%
2023-09-04 0 4.982 - 5.500 4.976 4.984 8,200 40,846 4.9812 4.982 - 5.500 4.976 4.984 8,200 4.9812 0.00%
2023-08-31 0 4.982 - 5.200 4.982 4.982 1,000 4,982 4.9820 4.982 - 5.200 4.982 4.982 1,000 4.9820 0.61%
2023-08-30 0 4.952 - 5.500 4.952 4.964 1,100 5,459 4.9627 4.952 - 5.500 4.952 4.964 1,100 4.9627 2.10%
2023-08-29 0 4.850 4.850 - 4.850 4.850 2,400 11,640 4.8500 4.850 4.850 - 4.850 4.850 2,400 4.8500 1.68%
2023-08-28 0 4.770 4.710 - - - 0 0 - 4.770 4.710 - - - 0 - 0.85%
2023-08-25 0 4.730 4.710 5.500 - - 0 0 - 4.730 4.710 5.500 - - 0 - -2.67%
2023-08-24 0 4.860 4.816 5.500 4.834 4.864 200 969 4.8450 4.860 4.816 5.500 4.834 4.864 200 4.8450 1.42%
2023-08-23 0 4.792 4.700 - - - 0 0 - 4.792 4.700 - - - 0 - 0.00%
2023-08-22 0 4.792 4.700 - - - 0 0 - 4.792 4.700 - - - 0 - 1.40%
2023-08-21 0 4.726 4.706 4.726 4.730 4.730 1,000 4,730 4.7300 4.726 4.706 4.726 4.730 4.730 1,000 4.7300 -0.34%
2023-08-18 0 4.742 4.720 - 4.768 4.768 1,000 4,768 4.7680 4.742 4.720 - 4.768 4.768 1,000 4.7680 -1.04%
2023-08-17 0 4.792 4.768 - 4.766 4.792 3,000 14,350 4.7833 4.792 4.768 - 4.766 4.792 3,000 4.7833 -1.56%
2023-08-16 0 4.868 4.834 4.872 4.868 4.868 100 486 4.8600 4.868 4.834 4.872 4.868 4.868 100 4.8600 -1.02%
2023-08-15 0 4.918 - - 4.916 4.920 800 3,934 4.9175 4.918 - - 4.916 4.920 800 4.9175 0.04%
2023-08-14 0 4.916 4.866 - 4.894 4.910 4,500 22,071 4.9047 4.916 4.866 - 4.894 4.910 4,500 4.9047 -2.46%
2023-08-11 0 5.040 5.040 - 5.040 5.040 300 1,512 5.0400 5.040 5.040 - 5.040 5.040 300 5.0400 -0.69%
2023-08-10 0 5.075 5.030 - 5.055 5.100 2,300 11,681 5.0787 5.075 5.030 - 5.055 5.100 2,300 5.0787 -2.12%
2023-08-09 0 5.185 5.145 5.190 - - 0 0 - 5.185 5.145 5.190 - - 0 - -0.10%
2023-08-08 0 5.190 - 5.190 5.190 5.190 1,000 5,190 5.1900 5.190 - 5.190 5.190 5.190 1,000 5.1900 -0.57%
2023-08-07 0 5.220 5.215 - 5.215 5.240 1,100 5,756 5.2327 5.220 5.215 - 5.215 5.240 1,100 5.2327 -1.32%
2023-08-04 0 5.290 5.250 - 5.250 5.290 12,100 63,545 5.2517 5.290 5.250 - 5.250 5.290 12,100 5.2517 0.86%
2023-08-03 0 5.245 - - 5.245 5.245 4,000 20,980 5.2450 5.245 - - 5.245 5.245 4,000 5.2450 -0.85%
2023-08-02 0 5.290 - - 5.290 5.290 2,000 10,580 5.2900 5.290 - - 5.290 5.290 2,000 5.2900 -2.40%
2023-08-01 0 5.420 - 5.420 5.440 5.440 1,100 5,984 5.4400 5.420 - 5.420 5.440 5.440 1,100 5.4400 0.84%
2023-07-31 0 5.375 - 5.460 5.370 5.430 6,800 36,609 5.3837 5.375 - 5.460 5.370 5.430 6,800 5.3837 1.22%
2023-07-28 0 5.310 5.310 - 5.235 5.280 40,300 210,979 5.2352 5.310 5.310 - 5.235 5.280 40,300 5.2352 0.57%
2023-07-27 0 5.280 5.270 - - - 0 0 - 5.280 5.270 - - - 0 - 0.86%
2023-07-26 0 5.235 5.180 - 5.235 5.235 200 1,047 5.2350 5.235 5.180 - 5.235 5.235 200 5.2350 0.19%
2023-07-25 0 5.225 - - 5.200 5.200 6,500 33,800 5.2000 5.225 - - 5.200 5.200 6,500 5.2000 1.06%
2023-07-24 0 5.170 - - 5.170 5.170 1,000 5,170 5.1700 5.170 - - 5.170 5.170 1,000 5.1700 -0.67%
2023-07-21 0 5.205 5.170 5.205 5.205 5.205 100 520 5.2000 5.205 5.170 5.205 5.205 5.205 100 5.2000 -1.61%
2023-07-20 0 5.290 - 5.295 - - 0 0 - 5.290 - 5.295 - - 0 - -0.09%
2023-07-19 0 5.295 - 5.305 5.290 5.300 9,100 48,189 5.2955 5.295 - 5.305 5.290 5.300 9,100 5.2955 -0.19%
2023-07-18 0 5.305 5.305 5.310 5.305 5.305 600 3,183 5.3050 5.305 5.305 5.310 5.305 5.305 600 5.3050 -0.28%
2023-07-14 0 5.320 - 5.320 5.295 5.330 2,000 10,619 5.3095 5.320 - 5.320 5.295 5.330 2,000 5.3095 0.66%
2023-07-13 0 5.285 5.270 5.300 5.280 5.285 1,500 7,922 5.2813 5.285 5.270 5.300 5.280 5.285 1,500 5.2813 1.54%
2023-07-12 0 5.205 - - 5.200 5.210 13,000 67,610 5.2008 5.205 - - 5.200 5.210 13,000 5.2008 0.87%
2023-07-11 0 5.160 - 5.200 5.140 5.160 11,600 59,728 5.1490 5.160 - 5.200 5.140 5.160 11,600 5.1490 1.88%
2023-07-10 0 5.065 5.060 5.070 5.060 5.065 2,600 13,160 5.0615 5.065 5.060 5.070 5.060 5.065 2,600 5.0615 1.00%
2023-07-07 0 5.015 - 5.030 - - 0 0 - 5.015 - 5.030 - - 0 - -0.99%
2023-07-06 0 5.065 5.030 5.065 5.065 5.065 20,000 101,300 5.0650 5.065 5.030 5.065 5.065 5.065 20,000 5.0650 -0.69%
2023-07-05 0 5.100 5.090 5.110 5.095 5.105 2,200 11,219 5.0995 5.100 5.090 5.110 5.095 5.105 2,200 5.0995 -0.20%
2023-07-04 0 5.110 5.110 5.120 5.035 5.105 16,000 81,622 5.1014 5.110 5.110 5.120 5.035 5.105 16,000 5.1014 1.49%
2023-07-03 0 5.035 5.035 5.040 4.940 5.025 17,300 86,846 5.0200 5.035 5.035 5.040 4.940 5.025 17,300 5.0200 1.92%
2023-06-30 0 4.940 4.940 4.962 4.930 4.930 1,300 6,409 4.9300 4.940 4.940 4.962 4.930 4.930 1,300 4.9300 1.35%
2023-06-29 0 4.874 - 4.940 4.874 4.886 19,500 95,081 4.8759 4.874 - 4.940 4.874 4.886 19,500 4.8759 -0.49%
2023-06-28 0 4.898 - 4.904 4.856 4.900 39,900 195,016 4.8876 4.898 - 4.904 4.856 4.900 39,900 4.8876 2.47%
2023-06-27 0 4.780 - 4.780 4.754 4.780 2,600 12,377 4.7604 4.780 - 4.780 4.754 4.780 2,600 4.7604 0.93%
2023-06-26 0 4.736 - 4.784 4.722 4.724 600 2,833 4.7217 4.736 - 4.784 4.722 4.724 600 4.7217 -1.33%
2023-06-23 0 4.800 - 5.100 4.800 4.838 2,700 12,967 4.8026 4.800 - 5.100 4.800 4.838 2,700 4.8026 -2.68%
2023-06-21 0 4.932 - 4.932 4.932 4.932 1,800 8,877 4.9317 4.932 - 4.932 4.932 4.932 1,800 4.9317 0.37%
2023-06-20 0 4.914 - 4.940 4.906 4.906 5,000 24,530 4.9060 4.914 - 4.940 4.906 4.906 5,000 4.9060 -0.73%
2023-06-19 0 4.950 - 4.950 4.922 4.950 7,600 37,450 4.9276 4.950 - 4.950 4.922 4.950 7,600 4.9276 0.49%
2023-06-16 0 4.926 - 4.950 4.910 4.926 12,800 62,962 4.9189 4.926 - 4.950 4.910 4.926 12,800 4.9189 0.53%
2023-06-15 0 4.900 4.880 5.100 4.900 4.900 2,200 10,780 4.9000 4.900 4.880 5.100 4.900 4.900 2,200 4.9000 0.53%
2023-06-14 0 4.874 4.768 4.900 4.868 4.868 100 486 4.8600 4.874 4.768 4.900 4.868 4.868 100 4.8600 1.80%
2023-06-13 0 4.788 4.782 - 4.768 4.780 15,800 75,514 4.7794 4.788 4.782 - 4.768 4.780 15,800 4.7794 1.61%
2023-06-12 0 4.712 4.712 - 4.700 4.712 900 4,231 4.7011 4.712 4.712 - 4.700 4.712 900 4.7011 0.68%
2023-06-09 0 4.680 4.672 - 4.670 4.680 600 2,806 4.6767 4.680 4.672 - 4.670 4.680 600 4.6767 1.74%
2023-06-08 0 4.600 4.576 - 4.600 4.600 100 460 4.6000 4.600 4.576 - 4.600 4.600 100 4.6000 0.52%
2023-06-07 0 4.576 - 4.596 - - 0 0 - 4.576 - 4.596 - - 0 - 0.70%
2023-06-06 0 4.544 - 4.574 4.538 4.574 1,900 8,654 4.5547 4.544 - 4.574 4.538 4.574 1,900 4.5547 -0.53%
2023-06-05 0 4.568 - - - - 0 0 - 4.568 - - - - 0 - 0.00%
2023-06-02 0 4.568 - - 4.510 4.568 7,200 32,555 4.5215 4.568 - - 4.510 4.568 7,200 4.5215 2.01%
2023-06-01 0 4.478 - 4.478 4.482 4.482 100 448 4.4800 4.478 - 4.478 4.482 4.482 100 4.4800 -0.53%
2023-05-31 0 4.502 - 4.514 - - 0 0 - 4.502 - 4.514 - - 0 - -0.27%
2023-05-30 0 4.514 4.490 - 4.514 4.514 600 2,708 4.5133 4.514 4.490 - 4.514 4.514 600 4.5133 -0.09%
2023-05-29 0 4.518 - 4.518 4.520 4.532 18,300 82,719 4.5202 4.518 - 4.518 4.520 4.532 18,300 4.5202 3.06%
2023-05-25 0 4.384 - 4.384 - - 0 0 - 4.384 - 4.384 - - 0 - -3.09%
2023-05-24 0 4.524 - 4.534 4.538 4.538 200 907 4.5350 4.524 - 4.534 4.538 4.538 200 4.5350 -1.22%
2023-05-23 0 4.580 4.580 4.616 4.520 4.580 5,600 25,462 4.5468 4.580 4.580 4.616 4.520 4.580 5,600 4.5468 1.33%
2023-05-22 0 4.520 - - 4.512 4.520 8,600 38,810 4.5128 4.520 - - 4.512 4.520 8,600 4.5128 0.18%
2023-05-19 0 4.512 4.458 - 4.512 4.512 500 2,256 4.5120 4.512 4.458 - 4.512 4.512 500 4.5120 1.21%
2023-05-18 0 4.458 4.456 4.496 - - 0 0 - 4.458 4.456 4.496 - - 0 - 0.86%
2023-05-17 0 4.420 - - - - 0 0 - 4.420 - - - - 0 - -1.07%
2023-05-16 0 4.468 - - 4.454 4.454 100 445 4.4500 4.468 - - 4.454 4.454 100 4.4500 0.72%
2023-05-15 0 4.436 4.420 - - - 0 0 - 4.436 4.420 - - - 0 - 0.23%
2023-05-12 0 4.426 - - 4.426 4.426 100 442 4.4200 4.426 - - 4.426 4.426 100 4.4200 -0.49%
2023-05-11 0 4.448 - - - - 0 0 - 4.448 - - - - 0 - 0.86%
2023-05-10 0 4.410 - - 4.416 4.416 200 883 4.4150 4.410 - - 4.416 4.416 200 4.4150 -0.14%
2023-05-09 0 4.416 - - 4.416 4.416 1,000 4,416 4.4160 4.416 - - 4.416 4.416 1,000 4.4160 0.00%
2023-05-08 0 4.416 - 4.460 4.416 4.420 5,000 22,092 4.4184 4.416 - 4.460 4.416 4.420 5,000 4.4184 1.38%
2023-05-05 0 4.356 4.278 - - - 0 0 - 4.356 4.278 - - - 0 - -0.59%
2023-05-04 0 4.382 4.380 - 4.382 4.396 1,900 8,351 4.3953 4.382 4.380 - 4.382 4.396 1,900 4.3953 0.18%
2023-05-03 0 4.374 - 4.400 4.368 4.368 1,000 4,368 4.3680 4.374 - 4.400 4.368 4.368 1,000 4.3680 0.37%
2023-05-02 0 4.358 - - - - 0 0 - 4.358 - - - - 0 - 1.59%
2023-04-28 0 4.290 - 4.300 - - 0 0 - 4.290 - 4.300 - - 0 - 0.00%
2023-04-27 0 4.290 4.268 - 4.288 4.288 100 428 4.2800 4.290 4.268 - 4.288 4.288 100 4.2800 0.28%
2023-04-26 0 4.278 4.270 - 4.278 4.278 17,200 73,581 4.2780 4.278 4.270 - 4.278 4.278 17,200 4.2780 -1.38%
2023-04-25 0 4.338 4.330 - 4.338 4.350 3,200 13,888 4.3400 4.338 4.330 - 4.338 4.350 3,200 4.3400 -1.54%
2023-04-24 0 4.406 4.400 4.406 - - 0 0 - 4.406 4.400 4.406 - - 0 - -0.23%
2023-04-21 0 4.416 - - 4.416 4.416 1,400 6,182 4.4157 4.416 - - 4.416 4.416 1,400 4.4157 -2.30%
2023-04-20 0 4.520 - - - - 0 0 - 4.520 - - - - 0 - -1.74%
2023-04-19 0 4.600 - - 4.600 4.640 1,600 7,364 4.6025 4.600 - - 4.600 4.640 1,600 4.6025 -0.95%
2023-04-18 0 4.644 4.640 - 4.642 4.642 100 464 4.6400 4.644 4.640 - 4.642 4.642 100 4.6400 0.52%
2023-04-17 0 4.620 4.608 - 4.618 4.622 2,700 12,476 4.6207 4.620 4.608 - 4.618 4.622 2,700 4.6207 0.04%
2023-04-14 0 4.618 4.616 - 4.586 4.620 3,000 13,788 4.5960 4.618 4.616 - 4.586 4.620 3,000 4.5960 1.76%
2023-04-13 0 4.538 - 4.538 4.538 4.538 1,600 7,260 4.5375 4.538 - 4.538 4.538 4.538 1,600 4.5375 -0.92%
2023-04-12 0 4.580 - - 4.578 4.580 1,100 5,037 4.5791 4.580 - - 4.578 4.580 1,100 4.5791 -0.30%
2023-04-11 0 4.594 4.500 - 4.560 4.560 100 456 4.5600 4.594 4.500 - 4.560 4.560 100 4.5600 0.97%
2023-04-06 0 4.550 4.548 4.746 4.546 4.550 3,300 15,006 4.5473 4.550 4.548 4.746 4.546 4.550 3,300 4.5473 -4.13%
2023-04-04 0 4.746 - 4.752 - - 0 0 - 4.746 - 4.752 - - 0 - -1.13%
2023-04-03 0 4.800 4.800 4.808 4.788 4.800 2,400 11,518 4.7992 4.800 4.800 4.808 4.788 4.800 2,400 4.7992 1.22%
2023-03-31 0 4.742 - 4.800 4.742 4.742 5,000 23,710 4.7420 4.742 - 4.800 4.742 4.742 5,000 4.7420 0.30%
2023-03-30 0 4.728 - - 4.662 4.728 5,700 26,789 4.6998 4.728 - - 4.662 4.728 5,700 4.6998 2.92%
2023-03-29 0 4.594 - - - - 0 0 - 4.594 - - - - 0 - 0.44%
2023-03-28 0 4.574 - - 4.574 4.574 5,000 22,870 4.5740 4.574 - - 4.574 4.574 5,000 4.5740 -0.78%
2023-03-27 0 4.610 - 4.648 4.630 4.630 200 926 4.6300 4.610 - 4.648 4.630 4.630 200 4.6300 -1.12%
2023-03-24 0 4.662 - - 4.650 4.650 1,600 7,440 4.6500 4.662 - - 4.650 4.650 1,600 4.6500 0.30%
2023-03-23 0 4.648 4.640 4.674 4.646 4.648 4,100 19,056 4.6478 4.648 4.640 4.674 4.646 4.648 4,100 4.6478 -0.56%
2023-03-22 0 4.674 - 4.706 4.674 4.686 2,600 12,166 4.6792 4.674 - 4.706 4.674 4.686 2,600 4.6792 1.87%
2023-03-21 0 4.588 4.578 - 4.556 4.562 1,300 5,924 4.5569 4.588 4.578 - 4.556 4.562 1,300 4.5569 1.77%
2023-03-20 0 4.508 - 4.556 4.508 4.550 4,000 18,147 4.5368 4.508 - 4.556 4.508 4.550 4,000 4.5368 -1.57%
2023-03-17 0 4.580 - 4.600 4.566 4.580 14,500 66,211 4.5663 4.580 - 4.600 4.566 4.580 14,500 4.5663 1.10%
2023-03-16 0 4.530 - 4.530 - - 0 0 - 4.530 - 4.530 - - 0 - -1.31%
2023-03-15 0 4.590 - - 4.510 4.590 2,200 10,082 4.5827 4.590 - - 4.510 4.590 2,200 4.5827 1.68%
2023-03-14 0 4.514 - 4.550 4.510 4.550 32,900 148,497 4.5136 4.514 - 4.550 4.510 4.550 32,900 4.5136 -1.70%
2023-03-13 0 4.592 4.550 - 4.588 4.592 5,000 22,956 4.5912 4.592 4.550 - 4.588 4.592 5,000 4.5912 0.26%
2023-03-10 0 4.580 4.562 4.610 4.580 4.608 9,800 44,952 4.5869 4.580 4.562 4.610 4.580 4.608 9,800 4.5869 -2.92%
2023-03-09 0 4.718 - 4.750 4.708 4.730 8,100 38,201 4.7162 4.718 - 4.750 4.708 4.730 8,100 4.7162 -0.04%
2023-03-08 0 4.720 - 4.750 - - 0 0 - 4.720 - 4.750 - - 0 - -1.42%
2023-03-07 0 4.788 - 4.838 4.786 4.838 3,800 18,218 4.7942 4.788 - 4.838 4.786 4.838 3,800 4.7942 -2.01%
2023-03-06 0 4.886 4.854 4.886 4.828 4.886 3,700 18,047 4.8776 4.886 4.854 4.886 4.828 4.886 3,700 4.8776 2.78%
2023-03-03 0 4.754 4.754 - 4.754 4.754 1,000 4,754 4.7540 4.754 4.754 - 4.754 4.754 1,000 4.7540 0.00%
2023-03-02 0 4.754 4.728 4.776 4.794 4.794 200 958 4.7900 4.754 4.728 4.776 4.794 4.794 200 4.7900 -1.94%
2023-03-01 0 4.848 4.780 4.872 4.824 4.824 12,000 57,888 4.8240 4.848 4.780 4.872 4.824 4.824 12,000 4.8240 1.04%
2023-02-28 0 4.798 4.680 - 4.796 4.800 2,000 9,596 4.7980 4.798 4.680 - 4.796 4.800 2,000 4.7980 0.97%
2023-02-27 0 4.752 - 4.752 4.752 4.790 300 1,432 4.7733 4.752 - 4.752 4.752 4.790 300 4.7733 -1.25%
2023-02-24 0 4.812 - 4.852 4.812 4.862 19,100 91,914 4.8123 4.812 - 4.852 4.812 4.862 19,100 4.8123 -1.47%
2023-02-23 0 4.884 - 4.884 - - 0 0 - 4.884 - 4.884 - - 0 - 0.00%
2023-02-22 0 4.884 - 4.884 4.886 4.886 100 488 4.8800 4.884 - 4.884 4.886 4.886 100 4.8800 -1.53%
2023-02-21 0 4.960 - 5.000 4.960 4.960 900 4,464 4.9600 4.960 - 5.000 4.960 4.960 900 4.9600 -0.80%
2023-02-20 0 5.000 - 5.000 5.000 5.000 200 1,000 5.0000 5.000 - 5.000 5.000 5.000 200 5.0000 -0.10%
2023-02-17 0 5.005 4.990 5.065 5.000 5.065 5,300 26,507 5.0013 5.005 4.990 5.065 5.000 5.065 5,300 5.0013 -3.47%
2023-02-16 0 5.185 - 5.190 5.080 5.185 10,800 55,738 5.1609 5.185 - 5.190 5.080 5.185 10,800 5.1609 3.60%
2023-02-15 0 5.005 - 5.080 4.950 5.020 5,500 27,539 5.0071 5.005 - 5.080 4.950 5.020 5,500 5.0071 1.11%
2023-02-14 0 4.950 - - - - 0 0 - 4.950 - - - - 0 - 0.45%
2023-02-13 0 4.928 - 5.000 4.904 4.926 13,200 64,799 4.9090 4.928 - 5.000 4.904 4.926 13,200 4.9090 -1.73%
2023-02-10 0 5.015 - 5.065 5.005 5.045 6,100 30,593 5.0152 5.015 - 5.065 5.005 5.045 6,100 5.0152 -1.67%
2023-02-09 0 5.100 5.100 5.115 5.090 5.115 43,800 223,180 5.0954 5.100 5.100 5.115 5.090 5.115 43,800 5.0954 -0.20%
2023-02-08 0 5.110 5.100 5.110 5.110 5.115 8,700 44,459 5.1102 5.110 5.100 5.110 5.110 5.115 8,700 5.1102 1.59%
2023-02-07 0 5.030 - 5.180 5.030 5.050 4,700 23,699 5.0423 5.030 - 5.180 5.030 5.050 4,700 5.0423 -0.20%
2023-02-06 0 5.040 4.500 5.180 5.040 5.080 8,200 41,584 5.0712 5.040 4.500 5.180 5.040 5.080 8,200 5.0712 -1.37%
2023-02-03 0 5.110 - 5.140 5.100 5.110 9,100 46,433 5.1025 5.110 - 5.140 5.100 5.110 9,100 5.1025 0.39%
2023-02-02 0 5.090 5.070 5.120 5.010 5.100 18,000 91,757 5.0976 5.090 5.070 5.120 5.010 5.100 18,000 5.0976 2.04%
2023-02-01 0 4.988 4.880 - 4.928 4.988 8,300 41,153 4.9582 4.988 4.880 - 4.928 4.988 8,300 4.9582 3.70%
2023-01-31 0 4.810 - - 4.794 4.840 4,200 20,144 4.7962 4.810 - - 4.794 4.840 4,200 4.7962 -2.00%
2023-01-30 0 4.908 4.766 4.908 4.908 4.920 7,500 36,867 4.9156 4.908 4.766 4.908 4.908 4.920 7,500 4.9156 2.98%
2023-01-27 0 4.766 - - 4.766 4.766 10,300 49,089 4.7659 4.766 - - 4.766 4.766 10,300 4.7659 0.55%
2023-01-26 0 4.740 4.720 4.760 4.706 4.764 7,200 34,019 4.7249 4.740 4.720 4.760 4.706 4.764 7,200 4.7249 6.18%
2023-01-20 0 4.464 4.464 - 4.460 4.472 4,600 20,532 4.4635 4.464 4.464 - 4.460 4.472 4,600 4.4635 -0.80%
2023-01-19 0 4.500 4.480 - 4.498 4.502 27,000 121,452 4.4982 4.500 4.480 - 4.498 4.502 27,000 4.4982 -1.79%
2023-01-18 0 4.582 4.550 - 4.550 4.586 11,300 51,639 4.5698 4.582 4.550 - 4.550 4.586 11,300 4.5698 1.19%
2023-01-17 0 4.528 4.348 4.528 - - 0 0 - 4.528 4.348 4.528 - - 0 - -0.13%
2023-01-16 0 4.534 4.534 - 4.518 4.530 21,000 95,118 4.5294 4.534 4.534 - 4.518 4.530 21,000 4.5294 0.13%
2023-01-13 0 4.528 4.348 - 4.528 4.552 1,400 6,363 4.5450 4.528 4.348 - 4.528 4.552 1,400 4.5450 0.80%
2023-01-12 0 4.492 4.480 - 4.488 4.492 300 1,346 4.4867 4.492 4.480 - 4.488 4.492 300 4.4867 1.67%
2023-01-11 0 4.418 4.334 4.442 4.402 4.420 14,500 64,084 4.4196 4.418 4.334 4.442 4.402 4.420 14,500 4.4196 0.78%
2023-01-10 0 4.384 4.334 - 4.340 4.388 29,900 130,875 4.3771 4.384 4.334 - 4.340 4.388 29,900 4.3771 2.67%
2023-01-09 0 4.270 4.270 4.352 4.262 4.272 9,800 41,853 4.2707 4.270 4.270 4.352 4.262 4.272 9,800 4.2707 1.91%
2023-01-06 0 4.190 4.190 - 4.190 4.214 3,200 13,473 4.2103 4.190 4.190 - 4.190 4.214 3,200 4.2103 -1.32%
2023-01-05 0 4.246 4.212 - 4.236 4.256 4,400 18,710 4.2523 4.246 4.212 - 4.236 4.256 4,400 4.2523 3.51%
2023-01-04 0 4.102 4.098 4.110 4.088 4.122 46,700 191,088 4.0918 4.102 4.098 4.110 4.088 4.122 46,700 4.0918 -1.58%
2023-01-03 0 4.168 4.000 - 4.136 4.162 5,700 23,588 4.1382 4.168 4.000 - 4.136 4.162 5,700 4.1382 1.07%
2022-12-30 0 4.124 4.090 - 4.124 4.124 300 1,237 4.1233 4.124 4.090 - 4.124 4.124 300 4.1233 2.38%
2022-12-29 0 4.028 4.024 - 4.018 4.028 900 3,621 4.0233 4.028 4.024 - 4.018 4.028 900 4.0233 -0.30%
2022-12-28 0 4.040 4.040 - 4.038 4.064 17,400 70,414 4.0468 4.040 4.040 - 4.038 4.064 17,400 4.0468 -3.02%
2022-12-23 0 4.166 4.120 4.166 4.166 4.170 1,900 7,916 4.1663 4.166 4.120 4.166 4.166 4.170 1,900 4.1663 -2.44%
2022-12-22 0 4.270 - - 4.270 4.318 8,500 36,501 4.2942 4.270 - - 4.270 4.318 8,500 4.2942 0.47%
2022-12-21 0 4.250 4.250 - 4.250 4.250 1,300 5,525 4.2500 4.250 4.250 - 4.250 4.250 1,300 4.2500 0.33%
2022-12-20 0 4.236 4.226 5.000 4.212 4.312 7,000 29,599 4.2284 4.236 4.226 5.000 4.212 4.312 7,000 4.2284 -2.58%
2022-12-19 0 4.348 4.348 5.000 4.348 4.400 16,200 70,654 4.3614 4.348 4.348 5.000 4.348 4.400 16,200 4.3614 -1.36%
2022-12-16 0 4.408 4.380 4.422 4.412 4.442 2,400 10,620 4.4250 4.408 4.380 4.422 4.412 4.442 2,400 4.4250 -2.04%
2022-12-15 0 4.500 4.480 - 4.500 4.516 16,000 72,192 4.5120 4.500 4.480 - 4.500 4.516 16,000 4.5120 -0.79%
2022-12-14 0 4.536 4.496 5.000 4.536 4.536 1,000 4,536 4.5360 4.536 4.496 5.000 4.536 4.536 1,000 4.5360 -0.53%
2022-12-13 0 4.560 4.530 4.560 4.568 4.568 10,100 46,136 4.5679 4.560 4.530 4.560 4.568 4.568 10,100 4.5679 0.66%
2022-12-12 0 4.530 4.530 4.556 4.528 4.570 7,700 35,043 4.5510 4.530 4.530 4.556 4.528 4.570 7,700 4.5510 -2.08%
2022-12-09 0 4.626 4.624 4.650 4.608 4.608 400 1,843 4.6075 4.626 4.624 4.650 4.608 4.608 400 4.6075 1.63%
2022-12-08 0 4.552 4.550 4.570 4.544 4.566 2,400 10,909 4.5454 4.552 4.550 4.570 4.544 4.566 2,400 4.5454 -0.52%
2022-12-07 0 4.576 4.576 4.596 4.576 4.602 20,800 95,714 4.6016 4.576 4.576 4.596 4.576 4.602 20,800 4.6016 -1.76%
2022-12-06 0 4.658 - 4.800 4.658 4.660 1,200 5,591 4.6592 4.658 - 4.800 4.658 4.660 1,200 4.6592 -1.52%
2022-12-05 0 4.730 4.730 5.000 4.698 4.724 9,900 46,618 4.7089 4.730 4.730 5.000 4.698 4.724 9,900 4.7089 1.33%
2022-12-02 0 4.668 - 4.690 4.470 4.668 2,800 12,573 4.4904 4.668 - 4.690 4.470 4.668 2,800 4.4904 -1.97%
2022-12-01 0 4.762 4.600 - 4.762 4.784 6,400 30,592 4.7800 4.762 4.600 - 4.762 4.784 6,400 4.7800 5.73%
2022-11-30 0 4.504 4.502 5.000 4.496 4.496 3,000 13,488 4.4960 4.504 4.502 5.000 4.496 4.496 3,000 4.4960 0.18%
2022-11-29 0 4.496 4.494 5.000 4.480 4.488 600 2,692 4.4867 4.496 4.494 5.000 4.480 4.488 600 4.4867 -0.13%
2022-11-28 0 4.502 4.500 5.000 4.500 4.508 11,700 52,730 4.5068 4.502 4.500 5.000 4.500 4.508 11,700 4.5068 -2.55%
2022-11-25 0 4.620 4.540 4.620 4.634 4.634 200 926 4.6300 4.620 4.540 4.620 4.634 4.634 200 4.6300 -0.35%
2022-11-24 0 4.636 4.508 5.000 4.612 4.638 2,100 9,732 4.6343 4.636 4.508 5.000 4.612 4.638 2,100 4.6343 2.16%
2022-11-23 0 4.538 4.500 5.000 - - 0 0 - 4.538 4.500 5.000 - - 0 - 0.84%
2022-11-22 0 4.500 4.428 4.510 4.500 5.000 1,600 7,400 4.6250 4.500 4.428 4.510 4.500 5.000 1,600 4.6250 -2.43%
2022-11-21 0 4.612 4.600 5.000 - - 0 0 - 4.612 4.600 5.000 - - 0 - -0.65%
2022-11-18 0 4.642 4.388 4.664 4.642 4.642 2,000 9,284 4.6420 4.642 4.388 4.664 4.642 4.642 2,000 4.6420 -0.47%
2022-11-17 0 4.664 - 5.000 4.638 4.644 7,100 32,971 4.6438 4.664 - 5.000 4.638 4.644 7,100 4.6438 -3.64%
2022-11-16 0 4.840 4.800 4.900 4.812 4.812 3,000 14,436 4.8120 4.840 4.800 4.900 4.812 4.812 3,000 4.8120 0.58%
2022-11-15 0 4.812 4.810 4.900 4.746 4.814 2,500 12,021 4.8084 4.812 4.810 4.900 4.746 4.814 2,500 4.8084 0.59%
2022-11-14 0 4.784 4.770 - 4.784 4.818 2,900 13,887 4.7886 4.784 4.770 - 4.784 4.818 2,900 4.7886 1.23%
2022-11-11 0 4.726 4.662 4.738 4.662 4.738 12,400 57,968 4.6748 4.726 4.662 4.738 4.662 4.738 12,400 4.6748 8.79%
2022-11-10 0 4.344 4.344 - 4.344 4.344 3,200 13,900 4.3438 4.344 4.344 - 4.344 4.344 3,200 4.3438 -4.36%
2022-11-09 0 4.542 - 4.576 4.542 4.550 300 1,364 4.5467 4.542 - 4.576 4.542 4.550 300 4.5467 0.26%
2022-11-08 0 4.530 - 4.700 4.528 4.540 2,400 10,876 4.5317 4.530 - 4.700 4.528 4.540 2,400 4.5317 -0.22%
2022-11-07 0 4.540 4.538 4.580 4.486 4.540 1,000 4,534 4.5340 4.540 4.538 4.580 4.486 4.540 1,000 4.5340 1.20%
2022-11-04 0 4.486 4.436 - 4.476 4.490 3,000 13,456 4.4853 4.486 4.436 - 4.476 4.490 3,000 4.4853 1.86%
2022-11-03 0 4.404 - - 4.430 4.430 1,300 5,759 4.4300 4.404 - - 4.430 4.430 1,300 4.4300 -2.57%
2022-11-02 0 4.520 4.518 4.550 4.520 4.520 100 452 4.5200 4.520 4.518 4.550 4.520 4.520 100 4.5200 1.21%
2022-11-01 0 4.466 - - 4.466 4.466 3,100 13,844 4.4658 4.466 - - 4.466 4.466 3,100 4.4658 1.04%
2022-10-31 0 4.420 - 4.448 4.420 4.430 4,600 20,377 4.4298 4.420 - 4.448 4.420 4.430 4,600 4.4298 1.84%
2022-10-28 0 4.340 - - 4.340 4.350 12,700 55,232 4.3490 4.340 - - 4.340 4.350 12,700 4.3490 -4.36%
2022-10-27 0 4.538 - - 4.538 4.538 200 907 4.5350 4.538 - - 4.538 4.538 200 4.5350 0.31%
2022-10-26 0 4.524 4.524 - 4.422 4.532 20,400 92,080 4.5137 4.524 4.524 - 4.422 4.532 20,400 4.5137 2.72%
2022-10-25 0 4.404 4.380 4.420 4.366 4.434 17,400 76,732 4.4099 4.404 4.380 4.420 4.366 4.434 17,400 4.4099 -0.63%
2022-10-24 0 4.432 - 4.700 4.378 4.472 16,900 74,985 4.4370 4.432 - 4.700 4.378 4.472 16,900 4.4370 1.23%
2022-10-21 0 4.378 - 4.450 4.378 4.380 2,100 9,194 4.3781 4.378 - 4.450 4.378 4.380 2,100 4.3781 -0.05%
2022-10-20 0 4.380 - 4.450 4.380 4.380 1,000 4,380 4.3800 4.380 - 4.450 4.380 4.380 1,000 4.3800 -3.23%
2022-10-19 0 4.526 4.334 4.600 - - 0 0 - 4.526 4.334 4.600 - - 0 - 0.00%
2022-10-18 0 4.526 4.334 4.700 4.476 4.488 7,700 34,534 4.4849 4.526 4.334 4.700 4.476 4.488 7,700 4.4849 3.14%
2022-10-17 0 4.388 4.334 4.388 4.330 4.388 6,100 26,535 4.3500 4.388 4.334 4.388 4.330 4.388 6,100 4.3500 -2.40%
2022-10-14 0 4.496 - - 4.484 4.484 100 448 4.4800 4.496 - - 4.484 4.484 100 4.4800 1.40%
2022-10-13 0 4.434 4.380 4.462 4.434 4.436 1,800 7,982 4.4344 4.434 4.380 4.462 4.434 4.436 1,800 4.4344 -1.47%
2022-10-12 0 4.500 - 4.800 4.418 4.526 6,300 27,987 4.4424 4.500 - 4.800 4.418 4.526 6,300 4.4424 0.27%
2022-10-11 0 4.488 4.300 - 4.486 4.572 4,800 21,711 4.5231 4.488 4.300 - 4.486 4.572 4,800 4.5231 -2.43%
2022-10-10 0 4.600 - 5.000 4.600 4.610 6,300 29,017 4.6059 4.600 - 5.000 4.600 4.610 6,300 4.6059 -5.47%
2022-10-07 0 4.866 - 4.900 4.890 4.890 200 978 4.8900 4.866 - 4.900 4.890 4.890 200 4.8900 -1.46%
2022-10-06 0 4.938 4.918 4.938 4.938 4.938 100 493 4.9300 4.938 4.918 4.938 4.938 4.938 100 4.9300 1.11%
2022-10-05 0 4.884 4.878 4.954 4.798 4.886 6,400 31,126 4.8634 4.884 4.878 4.954 4.798 4.886 6,400 4.8634 4.49%
2022-10-03 0 4.674 4.630 4.800 - - 0 0 - 4.674 4.630 4.800 - - 0 - -1.97%
2022-09-30 0 4.768 - 4.882 4.674 4.768 7,800 36,604 4.6928 4.768 - 4.882 4.674 4.768 7,800 4.6928 -2.26%
2022-09-29 0 4.878 - 4.900 4.806 4.932 9,200 44,959 4.8868 4.878 - 4.900 4.806 4.932 9,200 4.8868 1.50%
2022-09-28 0 4.806 4.800 4.854 4.800 4.864 11,300 54,286 4.8041 4.806 4.800 4.854 4.800 4.864 11,300 4.8041 -2.67%
2022-09-27 0 4.938 4.930 5.550 4.878 4.894 10,000 48,908 4.8908 4.938 4.930 5.550 4.878 4.894 10,000 4.8908 1.31%
2022-09-26 0 4.874 4.800 4.910 4.836 4.910 17,300 84,493 4.8840 4.874 4.800 4.910 4.836 4.910 17,300 4.8840 -1.38%
2022-09-23 0 4.942 4.940 4.958 4.936 4.992 14,700 72,874 4.9574 4.942 4.940 4.958 4.936 4.992 14,700 4.9574 -3.19%
2022-09-22 0 5.105 - 5.550 5.050 5.080 26,100 132,136 5.0627 5.105 - 5.550 5.050 5.080 26,100 5.0627 -2.20%
2022-09-21 0 5.220 5.180 5.220 5.250 5.250 500 2,625 5.2500 5.220 5.180 5.220 5.250 5.250 500 5.2500 -1.69%
2022-09-20 0 5.310 5.280 5.340 5.310 5.340 3,000 15,933 5.3110 5.310 5.280 5.340 5.310 5.340 3,000 5.3110 2.02%
2022-09-19 0 5.205 - 5.270 5.200 5.250 3,500 18,321 5.2346 5.205 - 5.270 5.200 5.250 3,500 5.2346 -1.79%
2022-09-16 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - -1.40%
2022-09-15 0 5.375 - - 5.375 5.405 1,800 9,726 5.4033 5.375 - - 5.375 5.405 1,800 5.4033 0.09%
2022-09-14 0 5.370 - - 5.315 5.370 12,200 65,032 5.3305 5.370 - - 5.315 5.370 12,200 5.3305 -3.76%
2022-09-13 0 5.580 5.525 - 5.345 5.580 5,900 32,219 5.4608 5.580 5.525 - 5.345 5.580 5,900 5.4608 4.49%
2022-09-09 0 5.340 5.300 5.500 5.325 5.325 500 2,662 5.3240 5.340 5.300 5.500 5.325 5.325 500 5.3240 2.10%
2022-09-08 0 5.230 - - 5.230 5.240 7,000 36,660 5.2371 5.230 - - 5.230 5.240 7,000 5.2371 1.95%
2022-09-07 0 5.130 4.600 - 5.075 5.075 700 3,552 5.0743 5.130 4.600 - 5.075 5.075 700 5.0743 -1.54%
2022-09-06 0 5.210 - - 5.140 5.215 7,800 40,152 5.1477 5.210 - - 5.140 5.215 7,800 5.1477 1.66%
2022-09-05 0 5.125 5.125 5.140 5.095 5.135 36,500 186,307 5.1043 5.125 5.125 5.140 5.095 5.135 36,500 5.1043 -1.82%
2022-09-02 0 5.220 - 5.255 - - 0 0 - 5.220 - 5.255 - - 0 - 0.00%
2022-09-01 0 5.220 5.190 5.220 5.205 5.245 7,700 40,221 5.2235 5.220 5.190 5.220 5.205 5.245 7,700 5.2235 -1.97%
2022-08-31 0 5.325 5.310 - 5.300 5.325 9,600 50,955 5.3078 5.325 5.310 - 5.300 5.325 9,600 5.3078 -1.39%
2022-08-30 0 5.400 5.380 - 5.380 5.380 600 3,228 5.3800 5.400 5.380 - 5.380 5.380 600 5.3800 0.37%
2022-08-29 0 5.380 5.370 5.380 5.355 5.400 13,200 70,954 5.3753 5.380 5.370 5.380 5.355 5.400 13,200 5.3753 -4.44%
2022-08-26 0 5.630 5.600 - 5.640 5.650 1,500 8,463 5.6420 5.630 5.600 - 5.640 5.650 1,500 5.6420 0.36%
2022-08-25 0 5.610 5.610 - 5.535 5.610 13,000 72,016 5.5397 5.610 5.610 - 5.535 5.610 13,000 5.5397 2.09%
2022-08-24 0 5.495 5.480 5.495 5.510 5.510 400 2,204 5.5100 5.495 5.480 5.495 5.510 5.510 400 5.5100 -1.35%
2022-08-23 0 5.570 5.500 6.160 5.510 5.615 91,900 507,416 5.5214 5.570 5.500 6.160 5.510 5.615 91,900 5.5214 -1.07%
2022-08-22 0 5.630 5.630 5.655 5.630 5.700 32,500 183,776 5.6546 5.630 5.630 5.655 5.630 5.700 32,500 5.6546 -2.76%
2022-08-19 0 5.790 5.780 5.820 5.780 5.830 8,600 49,810 5.7919 5.790 5.780 5.820 5.780 5.830 8,600 5.7919 -0.77%
2022-08-18 0 5.835 5.650 5.855 5.835 6.020 6,700 39,369 5.8760 5.835 5.650 5.855 5.835 6.020 6,700 5.8760 -2.10%
2022-08-17 0 5.960 5.960 6.020 5.960 5.980 22,700 135,489 5.9687 5.960 5.960 6.020 5.960 5.980 22,700 5.9687 -0.50%
2022-08-16 0 5.990 5.980 6.000 5.990 6.020 12,000 71,968 5.9973 5.990 5.980 6.000 5.990 6.020 12,000 5.9973 0.08%
2022-08-15 0 5.985 5.950 6.160 5.960 5.985 8,700 52,002 5.9772 5.985 5.950 6.160 5.960 5.985 8,700 5.9772 1.70%
2022-08-12 0 5.885 5.630 5.905 5.860 5.920 14,200 83,230 5.8613 5.885 5.630 5.905 5.860 5.920 14,200 5.8613 -0.59%
2022-08-11 0 5.920 5.845 5.990 5.630 5.925 41,600 242,594 5.8316 5.920 5.845 5.990 5.630 5.925 41,600 5.8316 5.15%
2022-08-10 0 5.630 5.650 - 5.615 5.700 15,800 88,917 5.6277 5.630 5.650 - 5.615 5.700 15,800 5.6277 -3.76%
2022-08-09 0 5.850 5.850 - 5.830 5.850 4,000 23,354 5.8385 5.850 5.850 - 5.830 5.850 4,000 5.8385 0.43%
2022-08-08 0 5.825 5.800 - 5.810 5.900 14,600 85,022 5.8234 5.825 5.800 - 5.810 5.900 14,600 5.8234 -1.27%
2022-08-05 0 5.900 5.900 - 5.840 5.900 18,500 108,807 5.8815 5.900 5.900 - 5.840 5.900 18,500 5.8815 1.03%
2022-08-04 0 5.840 5.830 5.845 5.840 5.850 57,300 334,922 5.8451 5.840 5.830 5.845 5.840 5.850 57,300 5.8451 0.95%
2022-08-03 0 5.785 5.150 5.785 5.785 5.855 10,300 59,701 5.7962 5.785 5.150 5.785 5.785 5.855 10,300 5.7962 1.67%
2022-08-02 0 5.690 5.150 5.690 5.670 5.700 21,400 121,405 5.6731 5.690 5.150 5.690 5.670 5.700 21,400 5.6731 -0.18%
2022-08-01 0 5.700 5.700 5.820 5.590 5.730 56,200 316,779 5.6366 5.700 5.700 5.820 5.590 5.730 56,200 5.6366 1.97%
2022-07-29 0 5.590 5.590 5.630 5.585 5.630 12,700 71,102 5.5986 5.590 5.590 5.630 5.585 5.630 12,700 5.5986 0.90%
2022-07-28 0 5.540 5.150 5.560 5.505 5.545 21,300 117,781 5.5296 5.540 5.150 5.560 5.505 5.545 21,300 5.5296 2.50%
2022-07-27 0 5.405 5.330 5.445 5.400 5.430 7,900 42,668 5.4010 5.405 5.330 5.445 5.400 5.430 7,900 5.4010 -1.10%
2022-07-26 0 5.465 5.330 - 5.460 5.495 7,800 42,737 5.4791 5.465 5.330 - 5.460 5.495 7,800 5.4791 -0.55%
2022-07-25 0 5.495 5.450 - 5.490 5.500 2,200 12,093 5.4968 5.495 5.450 - 5.490 5.500 2,200 5.4968 -2.22%
2022-07-22 0 5.620 5.620 5.650 5.530 5.655 26,500 149,154 5.6285 5.620 5.620 5.650 5.530 5.655 26,500 5.6285 1.63%
2022-07-21 0 5.530 5.490 5.530 5.505 5.570 21,700 120,057 5.5326 5.530 5.490 5.530 5.505 5.570 21,700 5.5326 0.73%
2022-07-20 0 5.490 5.475 5.500 5.490 5.545 12,500 68,749 5.4999 5.490 5.475 5.500 5.490 5.545 12,500 5.4999 1.86%
2022-07-19 0 5.390 4.770 5.480 5.390 5.390 8,000 43,120 5.3900 5.390 4.770 5.480 5.390 5.390 8,000 5.3900 -1.37%
2022-07-18 0 5.465 5.465 5.480 5.380 5.460 2,800 15,148 5.4100 5.465 5.465 5.480 5.380 5.460 2,800 5.4100 1.86%
2022-07-15 0 5.365 4.770 5.380 5.380 5.400 13,600 73,321 5.3913 5.365 4.770 5.380 5.380 5.400 13,600 5.3913 0.66%
2022-07-14 0 5.330 5.320 5.350 5.295 5.335 3,400 18,081 5.3179 5.330 5.320 5.350 5.295 5.335 3,400 5.3179 1.14%
2022-07-13 0 5.270 5.260 5.270 5.205 5.270 7,000 36,690 5.2414 5.270 5.260 5.270 5.205 5.270 7,000 5.2414 1.64%
2022-07-12 0 5.185 5.145 5.190 5.135 5.250 26,600 137,982 5.1873 5.185 5.145 5.190 5.135 5.250 26,600 5.1873 -3.26%
2022-07-11 0 5.360 5.355 5.360 5.360 5.440 3,000 16,092 5.3640 5.360 5.355 5.360 5.360 5.440 3,000 5.3640 -1.56%
2022-07-08 0 5.445 5.250 5.450 5.445 5.520 24,100 132,273 5.4885 5.445 5.250 5.450 5.445 5.520 24,100 5.4885 1.78%
2022-07-07 0 5.350 5.350 5.695 5.250 5.350 8,700 46,298 5.3216 5.350 5.350 5.695 5.250 5.350 8,700 5.3216 1.13%
2022-07-06 0 5.290 5.290 5.300 5.250 5.335 31,400 165,812 5.2806 5.290 5.290 5.300 5.250 5.335 31,400 5.2806 0.95%
2022-07-05 0 5.240 5.170 5.255 5.240 5.250 6,400 33,537 5.2402 5.240 5.170 5.255 5.240 5.250 6,400 5.2402 1.26%
2022-07-04 0 5.175 5.160 5.175 5.160 5.195 3,000 15,531 5.1770 5.175 5.160 5.175 5.160 5.195 3,000 5.1770 -0.38%
2022-06-30 0 5.195 5.175 5.280 5.165 5.300 13,200 68,643 5.2002 5.195 5.175 5.280 5.165 5.300 13,200 5.2002 -2.72%
2022-06-29 0 5.340 5.320 5.340 5.340 5.410 7,700 41,279 5.3609 5.340 5.320 5.340 5.340 5.410 7,700 5.3609 -3.52%
2022-06-28 0 5.535 5.500 5.535 5.470 5.555 8,900 49,173 5.5251 5.535 5.500 5.535 5.470 5.555 8,900 5.5251 -0.90%
2022-06-27 0 5.585 5.500 5.605 5.535 5.600 25,100 139,738 5.5673 5.585 5.500 5.605 5.535 5.600 25,100 5.5673 2.10%
2022-06-24 0 5.470 5.450 5.470 5.400 5.475 20,900 113,537 5.4324 5.470 5.450 5.470 5.400 5.475 20,900 5.4324 3.01%
2022-06-23 0 5.310 5.300 5.400 5.255 5.310 12,300 65,246 5.3046 5.310 5.300 5.400 5.255 5.310 12,300 5.3046 1.92%
2022-06-22 0 5.210 4.996 5.310 5.210 5.310 8,100 42,490 5.2457 5.210 4.996 5.310 5.210 5.310 8,100 5.2457 -0.10%
2022-06-21 0 5.215 5.150 5.230 5.180 5.230 13,400 69,781 5.2075 5.215 5.150 5.230 5.180 5.230 13,400 5.2075 0.48%
2022-06-20 0 5.190 5.165 5.190 5.120 5.190 12,100 62,437 5.1601 5.190 5.165 5.190 5.120 5.190 12,100 5.1601 2.77%
2022-06-17 0 5.050 5.000 5.050 5.050 5.050 6,900 34,845 5.0500 5.050 5.000 5.050 5.050 5.050 6,900 5.0500 -1.56%
2022-06-16 0 5.130 5.050 5.240 5.240 5.240 3,000 15,720 5.2400 5.130 5.050 5.240 5.240 5.240 3,000 5.2400 0.00%
2022-06-15 0 5.130 5.130 5.155 5.130 5.180 16,300 84,043 5.1560 5.130 5.130 5.155 5.130 5.180 16,300 5.1560 0.49%
2022-06-14 0 5.105 5.110 5.200 5.065 5.105 32,400 165,202 5.0988 5.105 5.110 5.200 5.065 5.105 32,400 5.0988 -1.83%
2022-06-13 0 5.200 5.155 5.240 5.170 5.200 24,300 126,209 5.1938 5.200 5.155 5.240 5.170 5.200 24,300 5.1938 -5.11%
2022-06-10 0 5.480 5.430 - 5.400 5.500 28,300 153,719 5.4318 5.480 5.430 - 5.400 5.500 28,300 5.4318 -0.54%
2022-06-09 0 5.510 5.485 5.510 5.485 5.510 1,700 9,337 5.4924 5.510 5.485 5.510 5.485 5.510 1,700 5.4924 0.09%
2022-06-08 0 5.505 5.470 5.510 5.475 5.530 18,200 100,043 5.4969 5.505 5.470 5.510 5.475 5.530 18,200 5.4969 1.66%
2022-06-07 0 5.415 5.400 5.500 5.390 5.455 10,100 54,634 5.4093 5.415 5.400 5.500 5.390 5.455 10,100 5.4093 -0.73%
2022-06-06 0 5.455 5.420 5.455 5.415 5.460 3,000 16,289 5.4297 5.455 5.420 5.455 5.415 5.460 3,000 5.4297 2.63%
2022-06-02 0 5.315 - 5.350 5.290 5.310 5,200 27,529 5.2940 5.315 - 5.350 5.290 5.310 5,200 5.2940 -1.85%
2022-06-01 0 5.415 5.380 - 5.380 5.435 10,300 55,537 5.3919 5.415 5.380 - 5.380 5.435 10,300 5.3919 1.59%
2022-05-31 0 5.330 - 5.340 5.330 5.340 8,800 47,090 5.3511 5.330 - 5.340 5.330 5.340 8,800 5.3511 -0.65%
2022-05-30 0 5.365 5.240 - 5.260 5.365 65,100 348,224 5.3491 5.365 5.240 - 5.260 5.365 65,100 5.3491 3.97%
2022-05-27 0 5.160 5.160 5.200 5.160 5.160 3,800 19,608 5.1600 5.160 5.160 5.200 5.160 5.160 3,800 5.1600 3.61%
2022-05-26 0 4.980 4.980 - 4.958 4.994 10,500 52,072 4.9592 4.980 4.980 - 4.958 4.994 10,500 4.9592 1.01%
2022-05-25 0 4.930 4.930 - 4.904 4.968 13,800 67,971 4.9254 4.930 4.930 - 4.904 4.968 13,800 4.9254 -1.69%
2022-05-24 0 5.015 4.966 - 5.015 5.050 5,500 27,677 5.0322 5.015 4.966 - 5.015 5.050 5,500 5.0322 -3.00%
2022-05-23 0 5.170 5.055 - 5.170 5.170 3,800 19,646 5.1700 5.170 5.055 - 5.170 5.170 3,800 5.1700 -1.24%
2022-05-20 0 5.235 - - 5.155 5.235 18,700 97,134 5.1943 5.235 - - 5.155 5.235 18,700 5.1943 4.78%
2022-05-19 0 4.996 4.964 5.100 4.996 5.000 4,900 24,481 4.9961 4.996 4.964 5.100 4.996 5.000 4,900 4.9961 -3.74%
2022-05-18 0 5.190 - 5.195 5.190 5.195 13,000 67,520 5.1938 5.190 - 5.195 5.190 5.195 13,000 5.1938 3.18%
2022-05-17 0 5.030 5.000 5.055 5.000 5.015 5,000 25,032 5.0064 5.030 5.000 5.055 5.000 5.015 5,000 5.0064 0.30%
2022-05-16 0 5.015 - 5.045 4.800 5.090 12,600 63,293 5.0233 5.015 - 5.045 4.800 5.090 12,600 5.0233 2.35%
2022-05-13 0 4.900 4.850 4.924 4.730 4.900 8,500 41,417 4.8726 4.900 4.850 4.924 4.730 4.900 8,500 4.8726 3.77%
2022-05-12 0 4.722 4.692 4.768 4.690 4.770 32,700 154,513 4.7252 4.722 4.692 4.768 4.690 4.770 32,700 4.7252 -5.03%
2022-05-11 0 4.972 - 5.000 4.920 5.005 8,100 40,295 4.9747 4.972 - 5.000 4.920 5.005 8,100 4.9747 1.76%
2022-05-10 0 4.886 4.872 4.886 4.754 5.000 40,300 195,081 4.8407 4.886 4.872 4.886 4.754 5.000 40,300 4.8407 -5.31%
2022-05-06 0 5.160 5.165 5.300 5.155 5.530 84,000 437,390 5.2070 5.160 5.165 5.300 5.155 5.530 84,000 5.2070 -5.84%
2022-05-05 0 5.480 5.400 5.560 5.480 5.500 21,100 115,903 5.4930 5.480 5.400 5.560 5.480 5.500 21,100 5.4930 2.72%
2022-05-04 0 5.335 5.335 - 5.330 5.360 4,100 21,865 5.3329 5.335 5.335 - 5.330 5.360 4,100 5.3329 -0.56%
2022-05-03 0 5.365 5.360 5.405 5.350 5.405 5,700 30,583 5.3654 5.365 5.360 5.405 5.350 5.405 5,700 5.3654 -0.83%
2022-04-29 0 5.410 5.000 - 5.330 5.410 20,900 112,248 5.3707 5.410 5.000 - 5.330 5.410 20,900 5.3707 3.05%
2022-04-28 0 5.250 5.225 5.300 5.225 5.240 5,500 28,744 5.2262 5.250 5.225 5.300 5.225 5.240 5,500 5.2262 0.86%
2022-04-27 0 5.205 5.200 5.300 5.090 5.290 27,100 139,188 5.1361 5.205 5.200 5.300 5.090 5.290 27,100 5.1361 -2.71%
2022-04-26 0 5.350 5.340 5.380 5.285 5.405 14,700 79,066 5.3786 5.350 5.340 5.380 5.285 5.405 14,700 5.3786 1.23%
2022-04-25 0 5.285 5.250 - 5.300 5.315 15,200 80,590 5.3020 5.285 5.250 - 5.300 5.315 15,200 5.3020 -3.21%
2022-04-22 0 5.460 5.460 - 5.460 5.500 15,300 83,587 5.4632 5.460 5.460 - 5.460 5.500 15,300 5.4632 -3.53%
2022-04-21 0 5.660 5.650 5.700 5.630 5.700 31,800 179,741 5.6522 5.660 5.650 5.700 5.630 5.700 31,800 5.6522 -1.14%
2022-04-20 0 5.725 5.725 5.765 5.725 5.770 2,600 14,965 5.7558 5.725 5.725 5.765 5.725 5.770 2,600 5.7558 0.97%
2022-04-19 0 5.670 5.650 5.700 5.670 5.700 1,100 6,252 5.6836 5.670 5.650 5.700 5.670 5.700 1,100 5.6836 -2.24%
2022-04-14 0 5.800 5.775 6.160 5.765 5.805 18,800 108,893 5.7922 5.800 5.775 6.160 5.765 5.805 18,800 5.7922 1.75%
2022-04-13 0 5.700 5.700 5.720 5.655 5.725 9,600 54,434 5.6702 5.700 5.700 5.720 5.655 5.725 9,600 5.6702 0.62%
2022-04-12 0 5.665 5.665 5.680 5.660 5.680 3,100 17,576 5.6697 5.665 5.665 5.680 5.660 5.680 3,100 5.6697 -0.96%
2022-04-11 0 5.720 5.660 6.300 5.680 5.880 34,300 195,374 5.6960 5.720 5.660 6.300 5.680 5.880 34,300 5.6960 -3.78%
2022-04-08 0 5.945 5.945 5.995 5.920 5.940 700 4,154 5.9343 5.945 5.945 5.995 5.920 5.940 700 5.9343 -0.83%
2022-04-07 0 5.995 5.950 6.300 5.960 6.010 19,100 114,147 5.9763 5.995 5.950 6.300 5.960 6.010 19,100 5.9763 -2.04%
2022-04-06 0 6.120 6.110 6.520 6.120 6.160 47,100 289,345 6.1432 6.120 6.110 6.520 6.120 6.160 47,100 6.1432 -2.00%
2022-04-04 0 6.245 6.245 6.265 6.225 6.275 12,600 78,698 6.2459 6.245 6.245 6.265 6.225 6.275 12,600 6.2459 -0.48%
2022-04-01 0 6.275 6.275 6.300 6.240 6.300 34,800 218,487 6.2784 6.275 6.275 6.300 6.240 6.300 34,800 6.2784 -2.33%
2022-03-31 0 6.425 6.400 6.450 6.370 6.520 21,600 138,146 6.3956 6.425 6.400 6.450 6.370 6.520 21,600 6.3956 -1.46%
2022-03-30 0 6.520 6.515 6.525 6.475 6.520 22,900 148,632 6.4905 6.520 6.515 6.525 6.475 6.520 22,900 6.4905 3.49%
2022-03-29 0 6.300 6.200 6.300 6.240 6.300 17,300 108,770 6.2873 6.300 6.200 6.300 6.240 6.300 17,300 6.2873 2.27%
2022-03-28 0 6.160 6.050 6.160 6.145 6.195 11,600 71,461 6.1604 6.160 6.050 6.160 6.145 6.195 11,600 6.1604 -2.07%
2022-03-25 0 6.290 6.210 6.315 6.290 6.335 35,300 222,981 6.3167 6.290 6.210 6.315 6.290 6.335 35,300 6.3167 1.29%
2022-03-24 0 6.210 6.180 6.350 6.180 6.230 6,800 42,149 6.1984 6.210 6.180 6.350 6.180 6.230 6,800 6.1984 -1.43%
2022-03-23 0 6.300 6.300 6.305 6.210 6.330 34,400 216,712 6.2998 6.300 6.300 6.305 6.210 6.330 34,400 6.2998 2.36%
2022-03-22 0 6.155 6.150 6.165 6.125 6.180 3,500 21,612 6.1749 6.155 6.150 6.165 6.125 6.180 3,500 6.1749 -1.52%
2022-03-21 0 6.250 - 6.250 6.000 6.250 20,100 124,670 6.2025 6.250 - 6.250 6.000 6.250 20,100 6.2025 4.34%
2022-03-18 0 5.990 5.975 5.990 5.935 6.030 24,800 148,218 5.9765 5.990 5.975 5.990 5.935 6.030 24,800 5.9765 0.17%
2022-03-17 0 5.980 5.970 6.000 5.690 5.980 17,600 104,472 5.9359 5.980 5.970 6.000 5.690 5.980 17,600 5.9359 5.65%
2022-03-16 0 5.660 5.620 5.660 5.505 5.660 22,400 124,667 5.5655 5.660 5.620 5.660 5.505 5.660 22,400 5.5655 6.69%
2022-03-15 0 5.305 5.300 5.320 5.300 5.600 62,400 335,699 5.3798 5.305 5.300 5.320 5.300 5.600 62,400 5.3798 -5.35%
2022-03-14 0 5.605 5.605 5.620 5.590 5.650 41,500 232,641 5.6058 5.605 5.605 5.620 5.590 5.650 41,500 5.6058 -3.53%
2022-03-11 0 5.810 5.740 5.910 5.730 5.810 13,000 75,085 5.7758 5.810 5.740 5.910 5.730 5.810 13,000 5.7758 -1.69%
2022-03-10 0 5.910 5.840 5.910 5.890 5.925 12,100 71,462 5.9060 5.910 5.840 5.910 5.890 5.925 12,100 5.9060 1.98%
2022-03-09 0 5.795 5.780 5.800 5.510 5.805 46,700 268,438 5.7481 5.795 5.780 5.800 5.510 5.805 46,700 5.7481 5.17%
2022-03-08 0 5.510 5.510 5.600 5.500 5.640 26,000 145,386 5.5918 5.510 5.510 5.600 5.500 5.640 26,000 5.5918 -3.67%
2022-03-07 0 5.720 5.710 5.720 5.720 5.780 45,600 262,350 5.7533 5.720 5.710 5.720 5.720 5.780 45,600 5.7533 -4.83%
2022-03-04 0 6.010 6.010 6.020 5.980 6.060 46,700 280,964 6.0164 6.010 6.010 6.020 5.980 6.060 46,700 6.0164 -4.75%
2022-03-03 0 6.310 6.310 - 6.300 6.310 4,900 30,898 6.3057 6.310 6.310 - 6.300 6.310 4,900 6.3057 0.08%
2022-03-02 0 6.305 6.290 6.370 6.295 6.370 68,300 433,696 6.3499 6.305 6.290 6.370 6.295 6.370 68,300 6.3499 -4.32%
2022-03-01 0 6.590 6.500 6.585 6.480 6.605 17,000 111,998 6.5881 6.590 6.500 6.585 6.480 6.605 17,000 6.5881 2.97%
2022-02-28 0 6.400 6.400 6.480 6.295 6.380 15,500 98,093 6.3286 6.400 6.400 6.480 6.295 6.380 15,500 6.3286 -0.08%
2022-02-25 0 6.405 6.400 6.405 6.040 6.420 77,300 491,490 6.3582 6.405 6.400 6.405 6.040 6.420 77,300 6.3582 6.04%
2022-02-24 0 6.040 6.020 6.040 6.000 6.400 51,400 317,292 6.1730 6.040 6.020 6.040 6.000 6.400 51,400 6.1730 -6.79%
2022-02-23 0 6.480 6.400 6.480 6.440 6.485 10,500 67,771 6.4544 6.480 6.400 6.480 6.440 6.485 10,500 6.4544 2.37%
2022-02-22 0 6.330 6.330 6.350 6.305 6.350 52,600 333,482 6.3400 6.330 6.330 6.350 6.305 6.350 52,600 6.3400 -3.06%
2022-02-21 0 6.530 6.480 7.100 6.530 6.530 6,200 40,486 6.5300 6.530 6.480 7.100 6.530 6.530 6,200 6.5300 -1.14%
2022-02-18 0 6.605 6.605 6.650 6.605 6.730 11,100 73,705 6.6401 6.605 6.605 6.650 6.605 6.730 11,100 6.6401 -2.44%
2022-02-17 0 6.770 6.750 6.830 6.725 6.810 26,300 177,907 6.7645 6.770 6.750 6.830 6.725 6.810 26,300 6.7645 1.27%
2022-02-16 0 6.685 6.685 6.700 6.660 6.725 8,600 57,617 6.6997 6.685 6.685 6.700 6.660 6.725 8,600 6.6997 3.80%
2022-02-15 0 6.440 6.410 7.100 6.400 6.465 3,400 21,794 6.4100 6.440 6.410 7.100 6.400 6.465 3,400 6.4100 1.34%
2022-02-14 0 6.355 6.340 7.100 6.320 6.355 32,400 205,508 6.3428 6.355 6.340 7.100 6.320 6.355 32,400 6.3428 -2.23%
2022-02-11 0 6.500 6.490 6.570 6.500 6.600 54,000 352,755 6.5325 6.500 6.490 6.570 6.500 6.600 54,000 6.5325 -4.20%
2022-02-10 0 6.785 6.770 7.100 6.675 6.840 22,200 151,110 6.8068 6.785 6.770 7.100 6.675 6.840 22,200 6.8068 2.26%
2022-02-09 0 6.635 6.605 6.680 6.605 6.670 16,400 108,901 6.6403 6.635 6.605 6.680 6.605 6.670 16,400 6.6403 1.76%
2022-02-08 0 6.520 6.470 6.520 6.470 6.600 13,200 85,865 6.5049 6.520 6.470 6.520 6.470 6.600 13,200 6.5049 -0.91%
2022-02-07 0 6.580 6.580 6.620 6.575 6.620 17,400 114,623 6.5875 6.580 6.580 6.620 6.575 6.620 17,400 6.5875 -0.15%
2022-02-04 0 6.590 6.580 6.605 6.555 6.605 12,400 81,558 6.5773 6.590 6.580 6.605 6.555 6.605 12,400 6.5773 2.49%
2022-01-31 0 6.430 6.430 6.520 6.390 6.435 10,400 66,796 6.4227 6.430 6.430 6.520 6.390 6.435 10,400 6.4227 0.63%
2022-01-28 0 6.390 6.340 6.400 6.300 6.430 109,300 693,979 6.3493 6.390 6.340 6.400 6.300 6.430 109,300 6.3493 -2.07%
2022-01-27 0 6.525 6.520 6.565 6.500 6.625 170,900 1,114,133 6.5192 6.525 6.520 6.565 6.500 6.625 170,900 6.5192 -2.76%
2022-01-26 0 6.710 6.710 6.750 6.665 6.800 67,100 449,282 6.6957 6.710 6.710 6.750 6.665 6.800 67,100 6.6957 -1.03%
2022-01-25 0 6.780 6.755 7.100 6.735 6.890 38,200 259,713 6.7988 6.780 6.755 7.100 6.735 6.890 38,200 6.7988 -2.02%
2022-01-24 0 6.920 6.920 7.100 6.880 6.930 68,000 469,468 6.9039 6.920 6.920 7.100 6.880 6.930 68,000 6.9039 -0.79%
2022-01-21 0 6.975 6.955 7.000 6.900 7.100 196,200 1,364,522 6.9548 6.975 6.955 7.000 6.900 7.100 196,200 6.9548 -2.38%
2022-01-20 0 7.145 7.120 - 7.070 7.190 35,300 251,694 7.1301 7.145 7.120 - 7.070 7.190 35,300 7.1301 -0.63%
2022-01-19 0 7.190 7.180 7.315 7.160 7.380 92,300 665,453 7.2097 7.190 7.180 7.315 7.160 7.380 92,300 7.2097 -3.36%
2022-01-18 0 7.440 7.430 7.650 7.430 7.520 10,800 80,553 7.4586 7.440 7.430 7.650 7.430 7.520 10,800 7.4586 -1.06%
2022-01-17 0 7.520 7.520 7.650 7.470 7.520 14,500 108,944 7.5134 7.520 7.520 7.650 7.470 7.520 14,500 7.5134 0.53%
2022-01-14 0 7.480 7.450 7.650 7.405 7.485 17,200 127,900 7.4360 7.480 7.450 7.650 7.405 7.485 17,200 7.4360 -1.06%
2022-01-13 0 7.560 7.570 7.590 7.550 7.655 54,000 411,761 7.6252 7.560 7.570 7.590 7.550 7.655 54,000 7.6252 -0.53%
2022-01-12 0 7.600 7.570 7.600 7.525 7.600 42,600 322,564 7.5719 7.600 7.570 7.600 7.525 7.600 42,600 7.5719 3.26%
2022-01-11 0 7.360 7.360 7.380 7.360 7.380 18,900 139,214 7.3658 7.360 7.360 7.380 7.360 7.380 18,900 7.3658 -0.67%
2022-01-10 0 7.410 7.390 7.410 7.345 7.455 53,900 397,867 7.3816 7.410 7.390 7.410 7.345 7.455 53,900 7.3816 -0.60%
2022-01-07 0 7.455 7.500 8.000 7.410 7.480 33,200 246,887 7.4364 7.455 7.500 8.000 7.410 7.480 33,200 7.4364 0.40%
2022-01-06 0 7.425 7.400 7.460 7.405 7.600 52,600 392,365 7.4594 7.425 7.400 7.460 7.405 7.600 52,600 7.4594 -2.94%
2022-01-05 0 7.650 7.510 7.700 7.625 7.700 145,200 1,111,035 7.6518 7.650 7.510 7.700 7.625 7.700 145,200 7.6518 -2.61%
2022-01-04 0 7.855 7.835 7.890 7.820 7.880 50,400 394,748 7.8323 7.855 7.835 7.890 7.820 7.880 50,400 7.8323 2.28%
2022-01-03 0 7.680 7.650 7.695 7.650 7.730 55,300 425,673 7.6975 7.680 7.650 7.695 7.650 7.730 55,300 7.6975 0.39%
2021-12-31 0 7.650 7.650 7.700 7.650 7.700 12,600 96,574 7.6646 7.650 7.650 7.700 7.650 7.700 12,600 7.6646 0.79%
2021-12-30 0 7.590 7.570 7.590 7.570 7.600 24,900 188,793 7.5820 7.590 7.570 7.590 7.570 7.600 24,900 7.5820 -1.04%
2021-12-29 0 7.670 7.630 7.670 7.615 7.675 21,100 161,240 7.6417 7.670 7.630 7.670 7.615 7.675 21,100 7.6417 -0.45%
2021-12-28 0 7.705 7.675 8.590 7.605 7.705 25,300 193,855 7.6623 7.705 7.675 8.590 7.605 7.705 25,300 7.6623 1.31%
2021-12-24 0 7.605 7.600 7.605 7.510 7.705 74,000 559,913 7.5664 7.605 7.600 7.605 7.510 7.705 74,000 7.5664 -0.26%
2021-12-23 0 7.625 7.625 8.590 7.575 7.645 119,500 911,610 7.6285 7.625 7.625 8.590 7.575 7.645 119,500 7.6285 1.53%
2021-12-22 0 7.510 7.500 7.530 7.460 7.520 64,500 482,692 7.4836 7.510 7.500 7.530 7.460 7.520 64,500 7.4836 2.11%
2021-12-21 0 7.355 7.355 7.385 7.235 7.385 68,400 501,747 7.3355 7.355 7.355 7.385 7.235 7.385 68,400 7.3355 1.24%
2021-12-20 0 7.265 7.235 7.265 7.250 7.520 79,700 582,810 7.3125 7.265 7.235 7.265 7.250 7.520 79,700 7.3125 -3.39%
2021-12-17 0 7.520 7.500 7.520 7.480 7.820 95,900 720,526 7.5133 7.520 7.500 7.520 7.480 7.820 95,900 7.5133 -3.84%
2021-12-16 0 7.820 7.750 8.000 7.700 7.835 28,200 218,271 7.7401 7.820 7.750 8.000 7.700 7.835 28,200 7.7401 2.36%
2021-12-15 0 7.640 7.640 7.655 7.630 7.720 39,000 298,893 7.6639 7.640 7.640 7.655 7.630 7.720 39,000 7.6639 -1.04%
2021-12-14 0 7.720 7.720 7.730 7.720 7.800 76,700 594,431 7.7501 7.720 7.720 7.730 7.720 7.800 76,700 7.7501 -2.09%
2021-12-13 0 7.885 7.885 8.300 7.855 7.885 18,400 144,918 7.8760 7.885 7.885 8.300 7.855 7.885 18,400 7.8760 0.83%
2021-12-10 0 7.820 7.820 7.850 7.745 8.030 118,500 927,471 7.8268 7.820 7.820 7.850 7.745 8.030 118,500 7.8268 -2.86%
2021-12-09 0 8.050 8.040 8.050 8.030 8.100 115,100 927,357 8.0570 8.050 8.040 8.050 8.030 8.100 115,100 8.0570 -0.12%
2021-12-08 0 8.060 8.050 8.070 8.000 8.075 62,900 506,334 8.0498 8.060 8.050 8.070 8.000 8.075 62,900 8.0498 1.77%
2021-12-07 0 7.920 7.920 7.925 7.820 7.920 311,700 2,452,936 7.8695 7.920 7.920 7.925 7.820 7.920 311,700 7.8695 0.32%
2021-12-06 0 7.895 7.890 7.895 7.880 8.150 174,700 1,386,842 7.9384 7.895 7.890 7.895 7.880 8.150 174,700 7.9384 -3.48%
2021-12-03 0 8.180 8.180 8.370 8.095 8.235 149,700 1,217,857 8.1353 8.180 8.180 8.370 8.095 8.235 149,700 8.1353 -0.85%
2021-12-02 0 8.250 8.215 8.485 8.200 8.460 116,800 961,162 8.2291 8.250 8.215 8.485 8.200 8.460 116,800 8.2291 -2.65%
2021-12-01 0 8.475 8.460 8.475 8.325 8.495 68,900 582,286 8.4512 8.475 8.460 8.475 8.325 8.495 68,900 8.4512 1.80%
2021-11-30 0 8.325 8.330 8.400 8.280 8.480 120,900 1,017,283 8.4143 8.325 8.330 8.400 8.280 8.480 120,900 8.4143 -1.65%
2021-11-29 0 8.465 8.465 8.470 8.305 8.510 103,100 870,914 8.4473 8.465 8.465 8.470 8.305 8.510 103,100 8.4473 1.93%
2021-11-26 0 8.305 8.300 8.410 8.280 8.480 154,000 1,290,455 8.3796 8.305 8.300 8.410 8.280 8.480 154,000 8.3796 -2.35%
2021-11-25 0 8.505 8.490 8.525 8.460 8.525 74,200 630,090 8.4918 8.505 8.490 8.525 8.460 8.525 74,200 8.4918 0.06%
2021-11-24 0 8.500 8.490 8.500 8.485 8.540 123,300 1,048,233 8.5015 8.500 8.490 8.500 8.485 8.540 123,300 8.5015 -0.47%
2021-11-23 0 8.540 8.540 8.570 8.520 8.690 191,300 1,639,552 8.5706 8.540 8.540 8.570 8.520 8.690 191,300 8.5706 -1.73%
2021-11-22 0 8.690 8.670 8.690 8.565 8.690 151,100 1,308,812 8.6619 8.690 8.670 8.690 8.565 8.690 151,100 8.6619 2.24%
2021-11-19 0 8.500 8.495 8.500 8.450 8.500 79,600 674,944 8.4792 8.500 8.495 8.500 8.450 8.500 79,600 8.4792 0.47%
2021-11-18 0 8.460 8.460 8.495 8.400 8.505 59,700 504,935 8.4579 8.460 8.460 8.495 8.400 8.505 59,700 8.4579 -0.53%
2021-11-17 0 8.505 8.485 8.515 8.440 8.605 147,100 1,249,177 8.4920 8.505 8.485 8.515 8.440 8.605 147,100 8.4920 1.92%
2021-11-16 0 8.345 8.340 8.345 8.340 8.375 66,400 554,684 8.3537 8.345 8.340 8.345 8.340 8.375 66,400 8.3537 -1.36%
2021-11-15 0 8.460 8.460 8.470 8.450 8.500 49,900 422,899 8.4749 8.460 8.460 8.470 8.450 8.500 49,900 8.4749 0.18%
2021-11-12 0 8.445 8.435 8.445 8.445 8.520 131,600 1,116,923 8.4873 8.445 8.435 8.445 8.445 8.520 131,600 8.4873 0.48%
2021-11-11 0 8.405 8.385 8.410 8.355 8.420 96,700 810,313 8.3797 8.405 8.385 8.410 8.355 8.420 96,700 8.3797 -0.18%
2021-11-10 0 8.420 8.420 8.425 8.315 8.425 287,700 2,410,078 8.3771 8.420 8.420 8.425 8.315 8.425 287,700 8.3771 -3.00%
2021-11-09 0 8.680 8.675 8.700 8.605 8.690 111,800 968,616 8.6638 8.680 8.675 8.700 8.605 8.690 111,800 8.6638 0.87%
2021-11-08 0 8.605 8.605 8.610 8.560 8.625 89,700 770,715 8.5921 8.605 8.605 8.610 8.560 8.625 89,700 8.5921 -0.23%
2021-11-05 0 8.625 8.625 8.645 8.580 8.690 221,400 1,911,874 8.6354 8.625 8.625 8.645 8.580 8.690 221,400 8.6354 0.17%
2021-11-04 0 8.610 8.575 8.600 8.575 8.660 335,500 2,885,019 8.5992 8.610 8.575 8.600 8.575 8.660 335,500 8.5992 1.65%
2021-11-03 0 8.470 8.450 8.470 8.380 8.605 138,100 1,169,855 8.4711 8.470 8.450 8.470 8.380 8.605 138,100 8.4711 -0.88%
2021-11-02 0 8.545 8.545 8.550 8.340 8.550 130,000 1,104,514 8.4963 8.545 8.545 8.550 8.340 8.550 130,000 8.4963 2.46%
2021-11-01 0 8.340 8.340 8.350 8.280 8.360 121,200 1,009,109 8.3260 8.340 8.340 8.350 8.280 8.360 121,200 8.3260 0.36%
2021-10-29 0 8.310 8.300 8.310 8.140 8.310 72,800 601,668 8.2647 8.310 8.300 8.310 8.140 8.310 72,800 8.2647 2.09%
2021-10-28 0 8.140 8.140 8.160 8.140 8.300 148,900 1,217,052 8.1736 8.140 8.140 8.160 8.140 8.300 148,900 8.1736 -1.93%
2021-10-27 0 8.300 8.255 8.300 8.170 8.350 154,300 1,270,979 8.2371 8.300 8.255 8.300 8.170 8.350 154,300 8.2371 -0.60%
2021-10-26 0 8.350 8.350 8.400 8.300 8.395 310,300 2,589,338 8.3446 8.350 8.350 8.400 8.300 8.395 310,300 8.3446 3.09%
2021-10-25 0 8.100 8.090 8.100 8.030 8.170 74,200 600,433 8.0921 8.100 8.090 8.100 8.030 8.170 74,200 8.0921 -0.67%
2021-10-22 0 8.155 8.140 8.145 7.960 8.185 285,100 2,326,421 8.1600 8.155 8.140 8.145 7.960 8.185 285,100 8.1600 2.45%
2021-10-21 0 7.960 7.960 7.970 7.960 8.020 54,700 436,340 7.9770 7.960 7.960 7.970 7.960 8.020 54,700 7.9770 -0.62%
2021-10-20 0 8.010 8.010 8.030 7.950 8.070 113,200 911,016 8.0478 8.010 8.010 8.030 7.950 8.070 113,200 8.0478 0.75%
2021-10-19 0 7.950 7.950 7.965 7.880 7.985 121,100 961,754 7.9418 7.950 7.950 7.965 7.880 7.985 121,100 7.9418 0.89%
2021-10-18 0 7.880 7.880 7.885 7.735 7.885 80,800 634,464 7.8523 7.880 7.880 7.885 7.735 7.885 80,800 7.8523 1.87%
2021-10-15 0 7.735 7.730 7.735 7.500 7.755 22,000 169,833 7.7197 7.735 7.730 7.735 7.500 7.755 22,000 7.7197 4.39%
2021-10-12 0 7.410 7.400 7.430 7.400 7.510 14,200 105,870 7.4556 7.410 7.400 7.430 7.400 7.510 14,200 7.4556 -1.33%
2021-10-11 0 7.510 7.500 7.510 7.520 7.550 15,100 113,570 7.5212 7.510 7.500 7.510 7.520 7.550 15,100 7.5212 -0.53%
2021-10-08 0 7.550 7.525 7.550 7.520 7.595 22,100 166,696 7.5428 7.550 7.525 7.550 7.520 7.595 22,100 7.5428 1.21%
2021-10-07 0 7.460 7.450 7.460 7.350 7.490 55,300 412,031 7.4508 7.460 7.450 7.460 7.350 7.490 55,300 7.4508 1.50%
2021-10-06 0 7.350 7.350 7.445 7.350 7.415 9,000 66,570 7.3967 7.350 7.350 7.445 7.350 7.415 9,000 7.3967 0.34%
2021-10-05 0 7.325 7.310 7.550 7.320 7.360 27,700 202,945 7.3265 7.325 7.310 7.550 7.320 7.360 27,700 7.3265 -1.94%
2021-10-04 0 7.470 7.470 7.480 7.440 7.480 17,100 127,395 7.4500 7.470 7.470 7.480 7.440 7.480 17,100 7.4500 -0.07%
2021-09-30 0 7.475 7.280 7.490 7.415 7.500 12,900 96,129 7.4519 7.475 7.280 7.490 7.415 7.500 12,900 7.4519 -0.33%
2021-09-29 0 7.500 7.490 7.500 7.500 7.520 20,500 153,887 7.5067 7.500 7.490 7.500 7.500 7.520 20,500 7.5067 -2.41%
2021-09-28 0 7.685 7.300 7.700 7.685 7.715 70,900 546,206 7.7039 7.685 7.300 7.700 7.685 7.715 70,900 7.7039 0.00%
2021-09-27 0 7.685 7.670 7.685 7.675 7.700 16,000 123,038 7.6899 7.685 7.670 7.685 7.675 7.700 16,000 7.6899 0.79%
2021-09-24 0 7.625 7.625 7.645 7.625 7.880 19,400 149,069 7.6840 7.625 7.625 7.645 7.625 7.880 19,400 7.6840 0.53%
2021-09-23 0 7.585 7.585 7.590 7.575 7.590 61,800 468,160 7.5754 7.585 7.585 7.590 7.575 7.590 61,800 7.5754 2.50%
2021-09-21 0 7.400 7.360 7.400 7.345 7.405 42,500 313,309 7.3720 7.400 7.360 7.400 7.345 7.405 42,500 7.3720 -0.80%
2021-09-20 0 7.460 7.460 7.510 7.420 7.515 20,400 151,830 7.4426 7.460 7.460 7.510 7.420 7.515 20,400 7.4426 -1.19%
2021-09-17 0 7.550 7.540 7.865 7.400 7.555 23,500 176,803 7.5235 7.550 7.540 7.865 7.400 7.555 23,500 7.5235 0.07%
2021-09-16 0 7.545 7.500 7.560 7.535 7.625 56,000 423,454 7.5617 7.545 7.500 7.560 7.535 7.625 56,000 7.5617 -0.98%
2021-09-15 0 7.620 7.575 7.620 7.595 7.630 84,100 639,791 7.6075 7.620 7.575 7.620 7.595 7.630 84,100 7.6075 -0.13%
2021-09-14 0 7.630 7.600 7.660 7.575 7.680 25,000 191,182 7.6473 7.630 7.600 7.660 7.575 7.680 25,000 7.6473 0.66%
2021-09-13 0 7.580 7.535 7.600 7.535 7.580 60,700 459,020 7.5621 7.580 7.535 7.600 7.535 7.580 60,700 7.5621 -0.72%
2021-09-10 0 7.635 7.600 7.640 7.455 7.635 51,700 391,900 7.5803 7.635 7.600 7.640 7.455 7.635 51,700 7.5803 2.00%
2021-09-09 0 7.485 7.480 7.505 7.465 7.550 48,700 365,343 7.5019 7.485 7.480 7.505 7.465 7.550 48,700 7.5019 -1.51%
2021-09-08 0 7.600 7.595 7.600 7.595 7.680 27,300 208,629 7.6421 7.600 7.595 7.600 7.595 7.680 27,300 7.6421 -0.78%
2021-09-07 0 7.660 7.655 7.660 7.600 7.660 67,300 513,896 7.6359 7.660 7.655 7.660 7.600 7.660 67,300 7.6359 0.39%
2021-09-06 0 7.630 7.625 7.630 7.515 7.640 78,200 591,821 7.5680 7.630 7.625 7.630 7.515 7.640 78,200 7.5680 0.66%
2021-09-03 0 7.580 7.580 7.590 7.555 7.590 34,500 261,321 7.5745 7.580 7.580 7.590 7.555 7.590 34,500 7.5745 0.13%
2021-09-02 0 7.570 7.570 7.730 7.535 7.630 155,600 1,182,911 7.6023 7.570 7.570 7.730 7.535 7.630 155,600 7.6023 -0.39%
2021-09-01 0 7.600 7.580 7.610 7.525 7.865 59,400 450,793 7.5891 7.600 7.580 7.610 7.525 7.865 59,400 7.5891 -1.36%
2021-08-31 0 7.705 7.705 7.715 7.605 7.715 68,600 527,632 7.6914 7.705 7.705 7.715 7.605 7.715 68,600 7.6914 0.33%
2021-08-30 0 7.680 7.680 7.740 7.605 7.740 113,700 871,695 7.6666 7.680 7.680 7.740 7.605 7.740 113,700 7.6666 0.79%
2021-08-27 0 7.620 7.605 7.620 7.555 7.660 51,000 388,412 7.6159 7.620 7.605 7.620 7.555 7.660 51,000 7.6159 0.40%
2021-08-26 0 7.590 7.590 7.595 7.570 7.650 45,500 345,811 7.6002 7.590 7.590 7.595 7.570 7.650 45,500 7.6002 -0.59%
2021-08-25 0 7.635 7.610 7.640 7.545 7.660 36,000 273,321 7.5923 7.635 7.610 7.640 7.545 7.660 36,000 7.5923 -0.07%
2021-08-24 0 7.640 7.635 7.640 7.500 7.670 287,900 2,196,700 7.6301 7.640 7.635 7.640 7.500 7.670 287,900 7.6301 2.14%
2021-08-23 0 7.480 7.470 7.480 7.270 7.485 58,200 433,254 7.4442 7.480 7.470 7.480 7.270 7.485 58,200 7.4442 2.75%
2021-08-20 0 7.280 7.260 7.280 7.255 7.360 101,500 739,285 7.2836 7.280 7.260 7.280 7.255 7.360 101,500 7.2836 -1.22%
2021-08-19 0 7.370 7.365 7.380 7.370 7.455 98,200 727,099 7.4043 7.370 7.365 7.380 7.370 7.455 98,200 7.4043 -0.27%
2021-08-18 0 7.390 7.380 7.400 7.340 7.430 69,000 509,199 7.3797 7.390 7.380 7.400 7.340 7.430 69,000 7.3797 -0.34%
2021-08-17 0 7.415 7.415 7.445 7.290 7.535 307,600 2,294,925 7.4607 7.415 7.415 7.445 7.290 7.535 307,600 7.4607 -2.43%
2021-08-16 0 7.600 7.600 7.635 7.545 7.750 214,500 1,632,902 7.6126 7.600 7.600 7.635 7.545 7.750 214,500 7.6126 -1.87%
2021-08-13 0 7.745 7.745 7.750 7.700 7.815 386,600 2,998,362 7.7557 7.745 7.745 7.750 7.700 7.815 386,600 7.7557 -0.71%
2021-08-12 0 7.800 7.795 7.800 7.755 7.840 1,016,200 7,921,718 7.7954 7.800 7.795 7.800 7.755 7.840 1,016,200 7.7954

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top