Acotec Scientific Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06669  2021-08-24    
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 13.50 13.40 13.50 13.24 13.69 158,591 2,135,361 13.465 13.50 13.40 13.50 13.24 13.69 158,591 13.465 -1.39%
2025-12-30 0 13.69 13.64 13.74 13.28 14.00 272,000 3,688,280 13.560 13.69 13.64 13.74 13.28 14.00 272,000 13.560 -3.59%
2025-12-29 0 14.20 13.91 14.20 13.72 14.38 349,756 4,938,872 14.121 14.20 13.91 14.20 13.72 14.38 349,756 14.121 2.16%
2025-12-24 0 13.90 13.72 13.90 13.59 14.01 152,000 2,101,050 13.823 13.90 13.72 13.90 13.59 14.01 152,000 13.823 1.31%
2025-12-23 0 13.72 13.68 13.89 13.65 14.58 286,134 4,006,125 14.001 13.72 13.68 13.89 13.65 14.58 286,134 14.001 -5.12%
2025-12-22 0 14.46 14.40 14.46 13.99 14.68 254,000 3,682,490 14.498 14.46 14.40 14.46 13.99 14.68 254,000 14.498 2.84%
2025-12-19 0 14.06 13.90 14.10 12.90 14.27 718,512 9,908,505 13.790 14.06 13.90 14.10 12.90 14.27 718,512 13.790 8.74%
2025-12-18 0 12.93 12.81 13.14 12.48 13.25 298,378 3,878,532 12.999 12.93 12.81 13.14 12.48 13.25 298,378 12.999 2.46%
2025-12-17 0 12.62 12.60 12.70 12.60 12.81 282,000 3,572,290 12.668 12.62 12.60 12.70 12.60 12.81 282,000 12.668 -1.41%
2025-12-16 0 12.80 12.74 12.80 12.60 13.19 275,000 3,511,890 12.771 12.80 12.74 12.80 12.60 13.19 275,000 12.771 -2.96%
2025-12-15 0 13.19 13.07 13.19 12.85 13.73 300,000 3,973,960 13.247 13.19 13.07 13.19 12.85 13.73 300,000 13.247 0.92%
2025-12-12 0 13.07 13.00 13.40 12.84 13.40 272,000 3,547,480 13.042 13.07 13.00 13.40 12.84 13.40 272,000 13.042 -1.73%
2025-12-11 0 13.30 13.01 13.30 12.64 13.34 394,268 5,165,802 13.102 13.30 13.01 13.30 12.64 13.34 394,268 13.102 5.56%
2025-12-10 0 12.60 12.51 12.60 12.32 12.93 294,000 3,678,930 12.513 12.60 12.51 12.60 12.32 12.93 294,000 12.513 -1.49%
2025-12-09 0 12.79 12.68 12.98 12.70 13.09 296,180 3,816,587 12.886 12.79 12.68 12.98 12.70 13.09 296,180 12.886 -0.78%
2025-12-08 0 12.89 12.86 12.89 12.58 13.09 325,000 4,186,750 12.882 12.89 12.86 12.89 12.58 13.09 325,000 12.882 0.23%
2025-12-05 0 12.86 12.84 12.95 12.50 12.93 300,000 3,818,320 12.728 12.86 12.84 12.95 12.50 12.93 300,000 12.728 3.21%
2025-12-04 0 12.46 12.39 12.50 12.07 12.46 299,667 3,699,089 12.344 12.46 12.39 12.50 12.07 12.46 299,667 12.344 1.63%
2025-12-03 0 12.26 12.24 12.26 11.98 12.80 291,000 3,525,044 12.114 12.26 12.24 12.26 11.98 12.80 291,000 12.114 1.74%
2025-12-02 0 12.05 12.05 12.06 12.01 12.26 309,000 3,743,590 12.115 12.05 12.05 12.06 12.01 12.26 309,000 12.115 -1.15%
2025-12-01 0 12.19 12.11 12.20 12.15 12.53 291,000 3,576,400 12.290 12.19 12.11 12.20 12.15 12.53 291,000 12.290 -1.38%
2025-11-28 0 12.36 12.36 12.50 12.30 12.59 290,000 3,600,650 12.416 12.36 12.36 12.50 12.30 12.59 290,000 12.416 -0.48%
2025-11-27 0 12.42 12.36 12.60 12.20 12.72 293,000 3,682,550 12.568 12.42 12.36 12.60 12.20 12.72 293,000 12.568 -1.35%
2025-11-26 0 12.59 12.51 12.79 12.40 12.75 286,000 3,607,790 12.615 12.59 12.51 12.79 12.40 12.75 286,000 12.615 0.88%
2025-11-25 0 12.48 12.42 12.53 12.35 12.87 299,000 3,759,985 12.575 12.48 12.42 12.53 12.35 12.87 299,000 12.575 -0.95%
2025-11-24 0 12.60 12.33 12.60 12.20 12.60 308,000 3,809,390 12.368 12.60 12.33 12.60 12.20 12.60 308,000 12.368 4.56%
2025-11-21 0 12.05 12.04 12.05 11.87 12.65 319,000 3,861,970 12.106 12.05 12.04 12.05 11.87 12.65 319,000 12.106 -3.68%
2025-11-20 0 12.51 12.45 12.65 12.33 12.78 285,000 3,579,190 12.559 12.51 12.45 12.65 12.33 12.78 285,000 12.559 -0.48%
2025-11-19 0 12.57 12.57 12.70 12.34 12.85 297,189 3,744,901 12.601 12.57 12.57 12.70 12.34 12.85 297,189 12.601 -2.63%
2025-11-18 0 12.91 12.84 12.98 12.72 13.88 364,067 4,760,182 13.075 12.91 12.84 12.98 12.72 13.88 364,067 13.075 -6.18%
2025-11-17 0 13.76 13.67 13.76 13.41 13.99 268,000 3,667,130 13.683 13.76 13.67 13.76 13.41 13.99 268,000 13.683 -1.08%
2025-11-14 0 13.91 13.66 13.91 13.15 13.92 453,923 6,228,166 13.721 13.91 13.66 13.91 13.15 13.92 453,923 13.721 3.19%
2025-11-13 0 13.48 13.40 13.48 12.45 13.48 660,000 8,694,850 13.174 13.48 13.40 13.48 12.45 13.48 660,000 13.174 9.59%
2025-11-12 0 12.30 12.30 12.40 11.74 12.58 693,511 8,552,410 12.332 12.30 12.30 12.40 11.74 12.58 693,511 12.332 3.71%
2025-11-11 0 11.86 11.70 11.86 11.51 11.86 358,000 4,188,640 11.700 11.86 11.70 11.86 11.51 11.86 358,000 11.700 0.51%
2025-11-10 0 11.80 11.72 11.84 11.59 11.84 364,000 4,263,820 11.714 11.80 11.72 11.84 11.59 11.84 364,000 11.714 1.90%
2025-11-07 0 11.58 11.27 11.58 11.30 11.61 455,000 5,222,520 11.478 11.58 11.27 11.58 11.30 11.61 455,000 11.478 -0.17%
2025-11-06 0 11.60 11.56 11.70 11.46 11.93 510,603 5,969,717 11.692 11.60 11.56 11.70 11.46 11.93 510,603 11.692 0.00%
2025-11-05 0 11.60 11.68 11.71 11.44 11.98 474,378 5,504,488 11.604 11.60 11.68 11.71 11.44 11.98 474,378 11.604 -3.33%
2025-11-04 0 12.00 11.86 12.00 11.52 12.35 430,000 5,088,200 11.833 12.00 11.86 12.00 11.52 12.35 430,000 11.833 -0.74%
2025-11-03 0 12.09 11.90 12.26 11.60 12.16 596,189 7,122,875 11.947 12.09 11.90 12.26 11.60 12.16 596,189 11.947 -0.08%
2025-10-31 0 12.10 12.00 12.12 11.73 12.46 770,000 9,348,505 12.141 12.10 12.00 12.12 11.73 12.46 770,000 12.141 -1.31%
2025-10-30 0 12.26 12.26 12.27 12.06 12.87 426,300 5,256,190 12.330 12.26 12.26 12.27 12.06 12.87 426,300 12.330 -2.85%
2025-10-28 0 12.62 12.62 12.67 12.25 12.67 433,334 5,394,220 12.448 12.62 12.62 12.67 12.25 12.67 433,334 12.448 1.77%
2025-10-27 0 12.40 12.28 12.40 12.21 12.60 438,000 5,429,770 12.397 12.40 12.28 12.40 12.21 12.60 438,000 12.397 2.65%
2025-10-24 0 12.08 12.09 12.20 11.75 12.18 549,567 6,541,420 11.903 12.08 12.09 12.20 11.75 12.18 549,567 11.903 2.72%
2025-10-23 0 11.76 11.76 12.00 11.48 12.70 536,300 6,381,130 11.898 11.76 11.76 12.00 11.48 12.70 536,300 11.898 -7.76%
2025-10-22 0 12.75 12.75 12.84 12.66 13.27 400,000 5,183,140 12.958 12.75 12.75 12.84 12.66 13.27 400,000 12.958 -1.92%
2025-10-21 0 13.00 13.00 13.11 12.88 13.56 399,567 5,273,382 13.198 13.00 13.00 13.11 12.88 13.56 399,567 13.198 -0.76%
2025-10-20 0 13.10 13.10 13.28 13.10 13.59 445,111 5,933,934 13.331 13.10 13.10 13.28 13.10 13.59 445,111 13.331 2.66%
2025-10-17 0 12.76 12.75 12.89 12.52 13.14 527,000 6,805,610 12.914 12.76 12.75 12.89 12.52 13.14 527,000 12.914 -0.23%
2025-10-16 0 12.79 12.76 12.93 12.29 13.20 812,189 10,406,573 12.813 12.79 12.76 12.93 12.29 13.20 812,189 12.813 5.70%
2025-10-15 0 12.10 12.06 12.11 11.62 12.26 666,500 7,957,015 11.939 12.10 12.06 12.11 11.62 12.26 666,500 11.939 4.85%
2025-10-14 0 11.54 11.54 11.58 11.54 12.47 625,000 7,545,420 12.073 11.54 11.54 11.58 11.54 12.47 625,000 12.073 -6.48%
2025-10-13 0 12.34 12.17 12.39 11.85 13.20 804,000 9,903,670 12.318 12.34 12.17 12.39 11.85 13.20 804,000 12.318 -5.66%
2025-10-10 0 13.08 12.88 13.08 12.72 14.09 848,189 11,427,697 13.473 13.08 12.88 13.08 12.72 14.09 848,189 13.473 -6.17%
2025-10-09 0 13.94 13.82 13.95 12.85 14.10 1,524,347 20,654,315 13.550 13.94 13.82 13.95 12.85 14.10 1,524,347 13.550 6.57%
2025-10-08 0 13.08 13.05 13.08 12.63 13.22 453,890 5,903,119 13.006 13.08 13.05 13.08 12.63 13.22 453,890 13.006 0.46%
2025-10-06 0 13.02 12.85 13.02 12.50 13.27 459,756 5,932,042 12.903 13.02 12.85 13.02 12.50 13.27 459,756 12.903 -1.29%
2025-10-03 0 13.19 13.10 13.19 12.65 13.23 622,079 8,138,105 13.082 13.19 13.10 13.19 12.65 13.23 622,079 13.082 1.85%
2025-10-02 0 12.95 12.95 13.04 12.39 13.17 450,213 5,793,302 12.868 12.95 12.95 13.04 12.39 13.17 450,213 12.868 -0.38%
2025-09-30 0 13.00 12.90 13.00 12.70 13.07 530,000 6,846,280 12.918 13.00 12.90 13.00 12.70 13.07 530,000 12.918 3.17%
2025-09-29 0 12.60 12.49 12.75 12.21 12.64 427,000 5,325,940 12.473 12.60 12.49 12.75 12.21 12.64 427,000 12.473 1.86%
2025-09-26 0 12.37 12.32 12.38 12.32 12.90 414,000 5,207,615 12.579 12.37 12.32 12.38 12.32 12.90 414,000 12.579 -3.66%
2025-09-25 0 12.84 12.77 12.90 12.63 13.09 791,944 10,207,062 12.889 12.84 12.77 12.90 12.63 13.09 791,944 12.889 1.18%
2025-09-24 0 12.69 12.65 12.69 12.64 13.42 844,000 11,015,510 13.052 12.69 12.65 12.69 12.64 13.42 844,000 13.052 -5.23%
2025-09-23 0 13.39 13.19 13.39 13.11 13.80 760,000 10,085,410 13.270 13.39 13.19 13.39 13.11 13.80 760,000 13.270 -0.67%
2025-09-22 0 13.48 13.45 13.50 13.00 13.60 800,000 10,648,850 13.311 13.48 13.45 13.50 13.00 13.60 800,000 13.311 1.35%
2025-09-19 0 13.30 13.29 13.30 13.24 13.86 843,000 11,407,670 13.532 13.30 13.29 13.30 13.24 13.86 843,000 13.532 -3.27%
2025-09-18 0 13.75 13.62 13.89 13.39 14.70 832,000 11,529,130 13.857 13.75 13.62 13.89 13.39 14.70 832,000 13.857 -4.45%
2025-09-17 0 14.39 14.25 14.39 13.67 14.49 816,059 11,498,177 14.090 14.39 14.25 14.39 13.67 14.49 816,059 14.090 -0.76%
2025-09-16 0 14.50 14.45 14.50 13.78 14.72 755,335 10,723,973 14.198 14.50 14.45 14.50 13.78 14.72 755,335 14.198 3.13%
2025-09-15 0 14.06 14.06 14.19 14.06 14.76 718,189 10,302,004 14.344 14.06 14.06 14.19 14.06 14.76 718,189 14.344 -2.29%
2025-09-12 0 14.39 14.03 14.39 13.84 14.45 824,000 11,625,730 14.109 14.39 14.03 14.39 13.84 14.45 824,000 14.109 3.82%
2025-09-11 0 13.86 13.85 13.86 13.70 14.50 788,567 11,121,496 14.103 13.86 13.85 13.86 13.70 14.50 788,567 14.103 -8.45%
2025-09-10 0 15.14 14.73 15.14 14.10 15.14 692,000 10,072,820 14.556 15.14 14.73 15.14 14.10 15.14 692,000 14.556 3.49%
2025-09-09 0 14.63 14.43 14.75 14.47 15.47 724,000 10,840,810 14.973 14.63 14.43 14.75 14.47 15.47 724,000 14.973 -3.30%
2025-09-08 0 15.13 14.93 15.13 13.78 15.29 1,707,700 25,097,069 14.696 15.13 14.93 15.13 13.78 15.29 1,707,700 14.696 11.33%
2025-09-05 0 13.59 13.59 13.66 12.27 13.96 1,680,323 22,442,658 13.356 13.59 13.59 13.66 12.27 13.96 1,680,323 13.356 10.49%
2025-09-04 0 12.30 12.17 12.30 11.80 12.49 712,000 8,675,620 12.185 12.30 12.17 12.30 11.80 12.49 712,000 12.185 1.49%
2025-09-03 0 12.12 12.02 12.11 11.33 12.20 943,000 11,024,250 11.691 12.12 12.02 12.11 11.33 12.20 943,000 11.691 3.41%
2025-09-02 0 11.72 11.66 11.86 11.70 12.66 563,645 6,719,428 11.921 11.72 11.66 11.86 11.70 12.66 563,645 11.921 -7.42%
2025-09-01 0 12.66 12.66 12.72 11.78 12.72 809,258 10,073,358 12.448 12.66 12.66 12.72 11.78 12.72 809,258 12.448 7.84%
2025-08-29 0 11.74 11.67 11.79 11.24 11.75 657,000 7,525,060 11.454 11.74 11.67 11.79 11.24 11.75 657,000 11.454 2.44%
2025-08-28 0 11.46 11.42 11.50 11.39 12.20 830,734 9,674,916 11.646 11.46 11.42 11.50 11.39 12.20 830,734 11.646 -5.68%
2025-08-27 0 12.15 12.13 12.15 11.85 12.80 1,386,335 16,962,199 12.235 12.15 12.13 12.15 11.85 12.80 1,386,335 12.235 7.43%
2025-08-26 0 11.31 11.31 11.90 11.30 12.05 628,500 7,307,955 11.628 11.31 11.31 11.90 11.30 12.05 628,500 11.628 -7.22%
2025-08-25 0 12.19 11.91 12.19 11.45 12.19 893,000 10,456,040 11.709 12.19 11.91 12.19 11.45 12.19 893,000 11.709 1.58%
2025-08-22 0 12.00 11.98 12.00 11.29 12.60 2,019,000 24,185,030 11.979 12.00 11.98 12.00 11.29 12.60 2,019,000 11.979 6.86%
2025-08-21 0 11.23 11.05 11.23 10.90 11.47 645,000 7,276,290 11.281 11.23 11.05 11.23 10.90 11.47 645,000 11.281 -1.66%
2025-08-20 0 11.42 11.42 11.69 11.13 11.81 735,000 8,402,130 11.431 11.42 11.42 11.69 11.13 11.81 735,000 11.431 -2.31%
2025-08-19 0 11.69 11.52 11.70 11.57 12.00 813,000 9,589,780 11.796 11.69 11.52 11.70 11.57 12.00 813,000 11.796 0.00%
2025-08-18 0 11.69 11.60 11.68 11.40 12.00 721,378 8,387,898 11.628 11.69 11.60 11.68 11.40 12.00 721,378 11.628 -0.17%
2025-08-15 0 11.71 11.66 11.71 11.51 12.17 868,383 10,253,934 11.808 11.71 11.66 11.71 11.51 12.17 868,383 11.808 -0.43%
2025-08-14 0 11.76 11.70 11.77 11.63 12.87 1,129,000 13,584,890 12.033 11.76 11.70 11.77 11.63 12.87 1,129,000 12.033 -2.00%
2025-08-13 0 12.00 11.93 12.00 11.90 12.64 542,000 6,659,760 12.287 12.00 11.93 12.00 11.90 12.64 542,000 12.287 -0.58%
2025-08-12 0 12.07 12.00 12.07 11.45 12.07 626,000 7,352,890 11.746 12.07 12.00 12.07 11.45 12.07 626,000 11.746 5.51%
2025-08-11 0 11.44 11.39 11.44 10.74 11.48 719,000 8,041,250 11.184 11.44 11.39 11.44 10.74 11.48 719,000 11.184 2.14%
2025-08-08 0 11.20 11.13 11.23 11.10 12.00 514,189 5,893,800 11.462 11.20 11.13 11.23 11.10 12.00 514,189 11.462 -5.08%
2025-08-07 0 11.80 11.79 12.00 11.79 12.45 597,000 7,163,710 12.000 11.80 11.79 12.00 11.79 12.45 597,000 12.000 -5.22%
2025-08-06 0 12.45 12.23 12.52 12.10 13.16 479,000 6,128,480 12.794 12.45 12.23 12.52 12.10 13.16 479,000 12.794 -2.73%
2025-08-05 0 12.80 12.79 12.80 12.19 12.89 661,000 8,274,650 12.518 12.80 12.79 12.80 12.19 12.89 661,000 12.518 5.09%
2025-08-04 0 12.18 11.90 12.30 11.80 12.30 653,000 7,869,010 12.051 12.18 11.90 12.30 11.80 12.30 653,000 12.051 0.50%
2025-08-01 0 12.12 12.02 12.12 12.04 13.40 634,335 7,915,286 12.478 12.12 12.02 12.12 12.04 13.40 634,335 12.478 -4.11%
2025-07-31 0 12.64 12.60 12.88 12.64 14.00 560,000 7,369,080 13.159 12.64 12.60 12.88 12.64 14.00 560,000 13.159 -7.47%
2025-07-30 0 13.66 13.42 13.66 12.46 13.90 836,000 11,374,920 13.606 13.66 13.42 13.66 12.46 13.90 836,000 13.606 -1.01%
2025-07-29 0 13.80 13.78 13.96 13.60 14.00 1,000,000 13,869,660 13.870 13.80 13.78 13.96 13.60 14.00 1,000,000 13.870 -1.43%
2025-07-28 0 14.00 13.98 14.10 13.54 14.20 442,378 6,134,855 13.868 14.00 13.98 14.10 13.54 14.20 442,378 13.868 2.94%
2025-07-25 0 13.60 13.60 13.78 12.64 14.24 1,140,756 15,484,644 13.574 13.60 13.60 13.78 12.64 14.24 1,140,756 13.574 6.25%
2025-07-24 0 12.80 12.64 12.80 11.76 12.80 462,846 5,677,429 12.266 12.80 12.64 12.80 11.76 12.80 462,846 12.266 6.84%
2025-07-23 0 11.98 11.86 11.98 11.60 12.28 519,000 6,185,760 11.919 11.98 11.86 11.98 11.60 12.28 519,000 11.919 -1.16%
2025-07-22 0 12.12 11.88 12.12 12.02 12.80 429,189 5,333,158 12.426 12.12 11.88 12.12 12.02 12.80 429,189 12.426 -1.30%
2025-07-21 0 12.28 12.28 12.50 12.28 13.20 448,189 5,727,162 12.778 12.28 12.28 12.50 12.28 13.20 448,189 12.778 -3.46%
2025-07-18 0 12.72 12.72 13.26 12.06 13.26 607,591 7,640,429 12.575 12.72 12.72 13.26 12.06 13.26 607,591 12.575 4.61%
2025-07-17 0 12.16 12.16 12.36 11.64 12.36 628,323 7,493,321 11.926 12.16 12.16 12.36 11.64 12.36 628,323 11.926 3.05%
2025-07-16 0 11.80 11.80 11.84 11.76 12.66 512,914 6,273,608 12.231 11.80 11.80 11.84 11.76 12.66 512,914 12.231 -2.48%
2025-07-15 0 12.10 12.10 12.30 11.74 12.48 596,000 7,207,820 12.094 12.10 12.10 12.30 11.74 12.48 596,000 12.094 0.17%
2025-07-14 0 12.08 12.08 12.30 11.44 12.48 724,134 8,556,636 11.816 12.08 12.08 12.30 11.44 12.48 724,134 11.816 0.00%
2025-07-11 0 12.08 12.00 12.08 11.20 12.18 602,378 7,083,963 11.760 12.08 12.00 12.08 11.20 12.18 602,378 11.760 8.24%
2025-07-10 0 11.16 11.02 11.16 10.54 11.46 444,780 5,002,491 11.247 11.16 11.02 11.16 10.54 11.46 444,780 11.247 6.29%
2025-07-09 0 10.50 10.50 10.62 10.42 11.00 204,189 2,171,704 10.636 10.50 10.50 10.62 10.42 11.00 204,189 10.636 -2.42%
2025-07-08 0 10.76 10.76 10.78 9.600 10.76 656,211 6,682,701 10.184 10.76 10.76 10.78 9.600 10.76 656,211 10.184 12.20%
2025-07-07 0 9.590 9.570 9.700 9.180 9.630 284,000 2,656,100 9.3525 9.590 9.570 9.700 9.180 9.630 284,000 9.3525 4.81%
2025-07-04 0 9.150 9.150 9.260 9.060 9.600 254,000 2,343,780 9.2275 9.150 9.150 9.260 9.060 9.600 254,000 9.2275 -2.76%
2025-07-03 0 9.410 9.190 9.440 8.810 9.500 329,000 3,053,950 9.2825 9.410 9.190 9.440 8.810 9.500 329,000 9.2825 5.73%
2025-07-02 0 8.900 8.870 9.090 8.800 9.070 254,378 2,269,150 8.9204 8.900 8.870 9.090 8.800 9.070 254,378 8.9204 1.14%
2025-06-30 0 8.800 8.680 8.800 8.530 8.840 336,000 2,921,710 8.6956 8.800 8.680 8.800 8.530 8.840 336,000 8.6956 2.21%
2025-06-27 0 8.610 8.610 8.790 8.610 9.480 234,783 2,075,133 8.8385 8.610 8.610 8.790 8.610 9.480 234,783 8.8385 -4.12%
2025-06-26 0 8.980 8.960 8.980 7.770 9.200 1,151,413 9,996,425 8.6819 8.980 8.960 8.980 7.770 9.200 1,151,413 8.6819 18.00%
2025-06-25 0 7.610 7.600 7.660 7.540 7.770 391,000 2,996,860 7.6646 7.610 7.600 7.660 7.540 7.770 391,000 7.6646 0.53%
2025-06-24 0 7.570 7.530 7.670 7.400 7.670 312,000 2,348,490 7.5272 7.570 7.530 7.670 7.400 7.670 312,000 7.5272 -0.39%
2025-06-23 0 7.600 7.450 7.600 7.180 7.700 319,756 2,364,112 7.3935 7.600 7.450 7.600 7.180 7.700 319,756 7.3935 5.41%
2025-06-20 0 7.210 7.200 7.300 7.070 7.290 306,189 2,199,293 7.1828 7.210 7.200 7.300 7.070 7.290 306,189 7.1828 1.55%
2025-06-19 0 7.100 7.060 7.110 7.070 7.250 274,000 1,956,140 7.1392 7.100 7.060 7.110 7.070 7.250 274,000 7.1392 -0.84%
2025-06-18 0 7.160 7.150 7.290 7.070 7.250 314,189 2,255,867 7.1800 7.160 7.150 7.290 7.070 7.250 314,189 7.1800 -1.92%
2025-06-17 0 7.300 7.280 7.340 7.270 7.610 341,000 2,530,410 7.4206 7.300 7.280 7.340 7.270 7.610 341,000 7.4206 -4.07%
2025-06-16 0 7.610 7.570 7.660 7.400 7.680 281,000 2,130,290 7.5811 7.610 7.570 7.660 7.400 7.680 281,000 7.5811 0.00%
2025-06-13 0 7.610 7.610 7.800 7.600 8.280 276,000 2,164,550 7.8426 7.610 7.610 7.800 7.600 8.280 276,000 7.8426 -7.20%
2025-06-12 0 8.200 8.110 8.200 7.880 8.400 348,378 2,861,149 8.2128 8.200 8.110 8.200 7.880 8.400 348,378 8.2128 4.33%
2025-06-11 0 7.860 7.860 7.880 7.860 8.280 285,000 2,282,800 8.0098 7.860 7.860 7.880 7.860 8.280 285,000 8.0098 -2.96%
2025-06-10 0 8.100 8.010 8.110 8.000 8.200 286,000 2,319,520 8.1102 8.100 8.010 8.110 8.000 8.200 286,000 8.1102 1.50%
2025-06-09 0 7.980 7.970 8.040 7.630 8.040 285,189 2,259,791 7.9238 7.980 7.970 8.040 7.630 8.040 285,189 7.9238 2.97%
2025-06-06 0 7.750 7.750 7.830 7.650 7.860 264,000 2,044,970 7.7461 7.750 7.750 7.830 7.650 7.860 264,000 7.7461 0.26%
2025-06-05 0 7.730 7.710 7.830 7.640 7.970 275,189 2,127,196 7.7299 7.730 7.710 7.830 7.640 7.970 275,189 7.7299 -1.53%
2025-06-04 0 7.850 7.730 7.960 7.690 8.100 260,189 2,064,297 7.9338 7.850 7.730 7.960 7.690 8.100 260,189 7.9338 4.25%
2025-06-03 0 7.530 7.510 7.660 7.430 7.780 306,945 2,342,433 7.6314 7.530 7.510 7.660 7.430 7.780 306,945 7.6314 -3.34%
2025-06-02 0 7.790 7.710 7.810 7.520 7.810 280,189 2,139,046 7.6343 7.790 7.710 7.810 7.520 7.810 280,189 7.6343 -1.14%
2025-05-30 0 7.880 7.840 7.920 7.870 8.310 338,000 2,724,820 8.0616 7.880 7.840 7.920 7.870 8.310 338,000 8.0616 -5.29%
2025-05-29 0 8.320 8.250 8.350 8.300 8.510 241,378 2,023,828 8.3845 8.320 8.250 8.350 8.300 8.510 241,378 8.3845 -0.95%
2025-05-28 0 8.400 8.290 8.400 8.270 8.700 229,378 1,950,415 8.5031 8.400 8.290 8.400 8.270 8.700 229,378 8.5031 -1.98%
2025-05-27 0 8.570 8.480 8.580 8.200 8.600 234,378 1,991,295 8.4961 8.570 8.480 8.580 8.200 8.600 234,378 8.4961 3.63%
2025-05-26 0 8.270 8.250 8.280 8.240 8.530 261,000 2,178,230 8.3457 8.270 8.250 8.280 8.240 8.530 261,000 8.3457 -1.66%
2025-05-23 0 8.410 8.360 8.450 8.400 8.690 243,000 2,079,464 8.5575 8.410 8.360 8.450 8.400 8.690 243,000 8.5575 -0.36%
2025-05-22 0 8.440 8.400 8.500 7.990 8.460 401,612 3,312,231 8.2473 8.440 8.400 8.500 7.990 8.460 401,612 8.2473 5.63%
2025-05-21 0 7.990 7.950 8.080 7.980 8.430 258,378 2,098,521 8.1219 7.990 7.950 8.080 7.980 8.430 258,378 8.1219 -3.62%
2025-05-20 0 8.290 8.200 8.290 7.850 8.330 268,189 2,188,840 8.1616 8.290 8.200 8.290 7.850 8.330 268,189 8.1616 6.15%
2025-05-19 0 7.810 7.730 7.850 7.630 7.890 250,378 1,950,054 7.7884 7.810 7.730 7.850 7.630 7.890 250,378 7.7884 0.00%
2025-05-16 0 7.810 7.800 7.940 7.800 8.120 252,945 2,009,643 7.9450 7.810 7.800 7.940 7.800 8.120 252,945 7.9450 -3.94%
2025-05-15 0 8.130 8.020 8.130 7.850 8.200 272,360 2,195,426 8.0608 8.130 8.020 8.130 7.850 8.200 272,360 8.0608 2.65%
2025-05-14 0 7.920 7.830 7.920 7.710 7.970 258,134 2,029,026 7.8604 7.920 7.830 7.920 7.710 7.970 258,134 7.8604 0.64%
2025-05-13 0 7.870 7.720 7.900 7.650 7.920 251,000 1,966,490 7.8346 7.870 7.720 7.900 7.650 7.920 251,000 7.8346 0.00%
2025-05-12 0 7.870 7.800 7.940 7.700 8.000 270,378 2,119,476 7.8389 7.870 7.800 7.940 7.700 8.000 270,378 7.8389 -0.25%
2025-05-09 0 7.890 7.890 7.970 7.800 7.990 253,000 2,009,750 7.9437 7.890 7.890 7.970 7.800 7.990 253,000 7.9437 -0.75%
2025-05-08 0 7.950 7.810 7.960 7.650 7.950 287,000 2,246,990 7.8292 7.950 7.810 7.960 7.650 7.950 287,000 7.8292 1.79%
2025-05-07 0 7.810 7.790 7.800 7.790 8.070 270,133 2,129,281 7.8823 7.810 7.790 7.800 7.790 8.070 270,133 7.8823 -2.01%
2025-05-06 0 7.970 7.860 8.000 7.810 8.120 295,378 2,355,888 7.9758 7.970 7.860 8.000 7.810 8.120 295,378 7.9758 -0.13%
2025-05-02 0 7.980 7.880 7.980 7.800 8.100 263,945 2,092,809 7.9290 7.980 7.880 7.980 7.800 8.100 263,945 7.9290 -1.24%
2025-04-30 0 8.080 8.040 8.140 8.030 8.400 212,226 1,750,881 8.2501 8.080 8.040 8.140 8.030 8.400 212,226 8.2501 -1.46%
2025-04-29 0 8.200 8.100 8.200 7.600 8.200 286,000 2,285,030 7.9896 8.200 8.100 8.200 7.600 8.200 286,000 7.9896 6.77%
2025-04-28 0 7.680 7.600 7.700 7.600 7.940 314,189 2,450,534 7.7996 7.680 7.600 7.700 7.600 7.940 314,189 7.7996 0.39%
2025-04-25 0 7.650 7.650 7.680 7.560 8.150 267,000 2,088,060 7.8204 7.650 7.650 7.680 7.560 8.150 267,000 7.8204 -5.09%
2025-04-24 0 8.060 7.940 8.060 7.340 8.080 273,378 2,117,045 7.7440 8.060 7.940 8.060 7.340 8.080 273,378 7.7440 11.33%
2025-04-23 0 7.240 7.140 7.240 7.060 7.260 309,000 2,213,450 7.1633 7.240 7.140 7.240 7.060 7.260 309,000 7.1633 1.83%
2025-04-22 0 7.110 7.030 7.120 6.920 7.180 275,000 1,944,510 7.0709 7.110 7.030 7.120 6.920 7.180 275,000 7.0709 3.49%
2025-04-17 0 6.870 6.800 6.900 6.840 7.050 291,000 2,015,940 6.9276 6.870 6.800 6.900 6.840 7.050 291,000 6.9276 -1.72%
2025-04-16 0 6.990 6.870 7.130 6.800 7.200 259,000 1,804,650 6.9678 6.990 6.870 7.130 6.800 7.200 259,000 6.9678 -1.27%
2025-04-15 0 7.080 6.970 7.200 6.840 7.200 279,000 1,964,815 7.0423 7.080 6.970 7.200 6.840 7.200 279,000 7.0423 0.85%
2025-04-14 0 7.020 6.940 7.020 6.840 7.200 284,000 2,002,960 7.0527 7.020 6.940 7.020 6.840 7.200 284,000 7.0527 3.54%
2025-04-11 0 6.780 6.590 6.790 6.540 6.900 331,000 2,211,200 6.6804 6.780 6.590 6.790 6.540 6.900 331,000 6.6804 0.89%
2025-04-10 0 6.720 6.600 6.740 6.690 6.860 294,189 1,983,686 6.7429 6.720 6.600 6.740 6.690 6.860 294,189 6.7429 0.30%
2025-04-09 0 6.700 6.710 6.780 6.290 6.710 314,000 2,058,960 6.5572 6.700 6.710 6.780 6.290 6.710 314,000 6.5572 0.00%
2025-04-08 0 6.700 6.500 6.860 6.370 6.840 292,000 1,921,350 6.5800 6.700 6.500 6.860 6.370 6.840 292,000 6.5800 3.55%
2025-04-07 0 6.470 6.450 6.530 6.440 8.100 479,378 3,232,492 6.7431 6.470 6.450 6.530 6.440 8.100 479,378 6.7431 -21.29%
2025-04-03 0 8.220 8.200 8.220 8.010 8.470 274,189 2,260,896 8.2458 8.220 8.200 8.220 8.010 8.470 274,189 8.2458 -2.03%
2025-04-02 0 8.390 8.360 8.390 7.960 8.650 265,000 2,189,100 8.2608 8.390 8.360 8.390 7.960 8.650 265,000 8.2608 4.09%
2025-04-01 0 8.060 8.020 8.100 7.650 8.210 253,000 2,041,680 8.0699 8.060 8.020 8.100 7.650 8.210 253,000 8.0699 5.77%
2025-03-31 0 7.620 7.620 7.800 7.550 7.790 275,177 2,112,816 7.6780 7.620 7.620 7.800 7.550 7.790 275,177 7.6780 -1.04%
2025-03-28 0 7.700 7.700 7.800 7.590 7.830 263,700 2,040,221 7.7369 7.700 7.700 7.800 7.590 7.830 263,700 7.7369 2.39%
2025-03-27 0 7.520 7.520 7.610 7.120 7.570 300,105 2,189,326 7.2952 7.520 7.520 7.610 7.120 7.570 300,105 7.2952 2.87%
2025-03-26 0 7.310 7.290 7.400 6.990 7.370 436,000 3,097,260 7.1038 7.310 7.290 7.400 6.990 7.370 436,000 7.1038 3.25%
2025-03-25 0 7.080 7.080 7.140 7.070 7.500 562,000 4,051,160 7.2085 7.080 7.080 7.140 7.070 7.500 562,000 7.2085 -4.58%
2025-03-24 0 7.420 7.400 7.480 7.350 7.900 294,000 2,226,810 7.5742 7.420 7.400 7.480 7.350 7.900 294,000 7.5742 -4.26%
2025-03-21 0 7.750 7.730 7.750 7.700 8.180 275,189 2,193,772 7.9719 7.750 7.730 7.750 7.700 8.180 275,189 7.9719 -5.02%
2025-03-20 0 8.160 8.100 8.200 7.810 8.240 508,138 4,054,130 7.9784 8.160 8.100 8.200 7.810 8.240 508,138 7.9784 3.03%
2025-03-19 0 7.920 7.830 7.920 7.660 7.970 274,567 2,146,883 7.8192 7.920 7.830 7.920 7.660 7.970 274,567 7.8192 1.15%
2025-03-18 0 7.830 7.700 7.830 7.720 8.000 296,189 2,329,130 7.8637 7.830 7.700 7.830 7.720 8.000 296,189 7.8637 -0.38%
2025-03-17 0 7.860 7.850 7.920 7.700 7.980 267,090 2,098,971 7.8587 7.860 7.850 7.920 7.700 7.980 267,090 7.8587 -0.25%
2025-03-14 0 7.880 7.870 7.880 7.410 8.030 457,000 3,595,840 7.8684 7.880 7.870 7.880 7.410 8.030 457,000 7.8684 2.87%
2025-03-13 0 7.660 7.590 7.680 7.070 7.660 450,000 3,361,130 7.4692 7.660 7.590 7.680 7.070 7.660 450,000 7.4692 9.43%
2025-03-12 0 7.000 6.970 7.000 6.550 7.110 314,378 2,144,867 6.8226 7.000 6.970 7.000 6.550 7.110 314,378 6.8226 7.20%
2025-03-11 0 6.530 6.470 6.530 6.300 6.800 337,567 2,153,445 6.3793 6.530 6.470 6.530 6.300 6.800 337,567 6.3793 1.87%
2025-03-10 0 6.410 6.410 6.450 6.420 6.920 302,378 1,966,560 6.5036 6.410 6.410 6.450 6.420 6.920 302,378 6.5036 -3.46%
2025-03-07 0 6.640 6.620 6.670 6.520 6.800 305,000 2,030,990 6.6590 6.640 6.620 6.670 6.520 6.800 305,000 6.6590 -0.15%
2025-03-06 0 6.650 6.650 6.730 6.560 6.720 367,134 2,445,245 6.6604 6.650 6.650 6.730 6.560 6.720 367,134 6.6604 2.47%
2025-03-05 0 6.490 6.460 6.520 6.360 6.530 308,378 1,990,084 6.4534 6.490 6.460 6.520 6.360 6.530 308,378 6.4534 1.56%
2025-03-04 0 6.390 6.330 6.400 6.290 6.470 329,000 2,091,410 6.3569 6.390 6.330 6.400 6.290 6.470 329,000 6.3569 -0.16%
2025-03-03 0 6.400 6.400 6.440 6.360 6.600 301,000 1,946,820 6.4678 6.400 6.400 6.440 6.360 6.600 301,000 6.4678 -0.93%
2025-02-28 0 6.460 6.450 6.460 6.430 6.870 272,000 1,787,283 6.5709 6.460 6.450 6.460 6.430 6.870 272,000 6.5709 -6.24%
2025-02-27 0 6.890 6.870 6.930 6.720 7.000 239,000 1,636,990 6.8493 6.890 6.870 6.930 6.720 7.000 239,000 6.8493 1.62%
2025-02-26 0 6.780 6.740 6.830 6.580 6.800 325,000 2,176,740 6.6977 6.780 6.740 6.830 6.580 6.800 325,000 6.6977 2.11%
2025-02-25 0 6.640 6.600 6.640 6.620 6.910 276,000 1,855,150 6.7216 6.640 6.600 6.640 6.620 6.910 276,000 6.7216 -5.14%
2025-02-24 0 7.000 6.930 7.030 7.000 7.300 625,000 4,446,350 7.1142 7.000 6.930 7.030 7.000 7.300 625,000 7.1142 -1.41%
2025-02-21 0 7.100 7.010 7.120 6.840 7.120 362,000 2,535,270 7.0035 7.100 7.010 7.120 6.840 7.120 362,000 7.0035 3.65%
2025-02-20 0 6.850 6.810 6.850 6.590 6.900 355,000 2,411,790 6.7938 6.850 6.810 6.850 6.590 6.900 355,000 6.7938 5.38%
2025-02-19 0 6.500 6.380 6.530 6.300 6.650 341,566 2,192,944 6.4203 6.500 6.380 6.530 6.300 6.650 341,566 6.4203 0.00%
2025-02-18 0 6.500 6.500 6.570 6.310 6.700 361,755 2,379,357 6.5773 6.500 6.500 6.570 6.310 6.700 361,755 6.5773 -0.15%
2025-02-17 0 6.510 6.500 6.620 6.310 6.760 362,000 2,355,410 6.5067 6.510 6.500 6.620 6.310 6.760 362,000 6.5067 0.93%
2025-02-14 0 6.450 6.300 6.450 6.040 6.450 331,000 2,052,990 6.2024 6.450 6.300 6.450 6.040 6.450 331,000 6.2024 9.69%
2025-02-13 0 5.880 5.870 6.070 5.820 6.110 324,000 1,927,990 5.9506 5.880 5.870 6.070 5.820 6.110 324,000 5.9506 -0.68%
2025-02-12 0 5.920 5.800 5.950 5.670 5.920 361,378 2,091,255 5.7869 5.920 5.800 5.950 5.670 5.920 361,378 5.7869 4.41%
2025-02-11 0 5.670 5.670 5.700 5.560 5.800 632,022 3,604,564 5.7032 5.670 5.670 5.700 5.560 5.800 632,022 5.7032 -2.24%
2025-02-10 0 5.800 5.800 5.900 5.770 6.190 432,000 2,548,950 5.9003 5.800 5.800 5.900 5.770 6.190 432,000 5.9003 -3.33%
2025-02-07 0 6.000 6.000 6.010 6.000 6.290 389,258 2,394,820 6.1523 6.000 6.000 6.010 6.000 6.290 389,258 6.1523 -5.21%
2025-02-06 0 6.330 6.260 6.340 6.230 6.430 363,000 2,308,290 6.3589 6.330 6.260 6.340 6.230 6.430 363,000 6.3589 -0.63%
2025-02-05 0 6.370 6.290 6.390 6.160 6.480 298,000 1,876,230 6.2961 6.370 6.290 6.390 6.160 6.480 298,000 6.2961 0.00%
2025-02-04 0 6.370 6.310 6.370 6.300 6.480 328,378 2,093,048 6.3739 6.370 6.310 6.370 6.300 6.480 328,378 6.3739 0.00%
2025-02-03 0 6.370 6.310 6.400 6.120 6.480 345,000 2,188,090 6.3423 6.370 6.310 6.400 6.120 6.480 345,000 6.3423 0.95%
2025-01-28 0 6.310 6.310 6.400 6.000 6.640 235,000 1,488,680 6.3348 6.310 6.310 6.400 6.000 6.640 235,000 6.3348 2.44%
2025-01-27 0 6.160 6.010 6.180 5.700 6.160 348,378 2,089,219 5.9970 6.160 6.010 6.180 5.700 6.160 348,378 5.9970 7.32%
2025-01-24 0 5.740 5.680 5.920 5.680 5.950 329,486 1,908,719 5.7930 5.740 5.680 5.920 5.680 5.950 329,486 5.7930 0.88%
2025-01-23 0 5.690 5.630 5.820 5.640 5.900 302,000 1,741,070 5.7651 5.690 5.630 5.820 5.640 5.900 302,000 5.7651 -1.90%
2025-01-22 0 5.800 5.750 5.820 5.630 5.840 336,000 1,918,660 5.7103 5.800 5.750 5.820 5.630 5.840 336,000 5.7103 3.02%
2025-01-21 0 5.630 5.530 5.660 5.450 5.670 351,189 1,956,194 5.5702 5.630 5.530 5.660 5.450 5.670 351,189 5.5702 1.08%
2025-01-20 0 5.570 5.450 5.600 5.370 5.610 357,378 1,974,534 5.5251 5.570 5.450 5.600 5.370 5.610 357,378 5.5251 3.72%
2025-01-17 0 5.370 5.340 5.600 5.260 5.600 339,000 1,850,380 5.4583 5.370 5.340 5.600 5.260 5.600 339,000 5.4583 -2.19%
2025-01-16 0 5.490 5.400 5.550 5.260 5.600 380,000 2,048,620 5.3911 5.490 5.400 5.550 5.260 5.600 380,000 5.3911 0.73%
2025-01-15 0 5.450 5.310 5.450 5.290 5.660 411,000 2,207,950 5.3721 5.450 5.310 5.450 5.290 5.660 411,000 5.3721 0.55%
2025-01-14 0 5.420 5.420 5.540 5.420 5.600 419,567 2,306,378 5.4970 5.420 5.420 5.540 5.420 5.600 419,567 5.4970 0.00%
2025-01-13 0 5.420 5.420 5.500 5.350 6.050 369,000 2,018,450 5.4701 5.420 5.420 5.500 5.350 6.050 369,000 5.4701 -3.90%
2025-01-10 0 5.640 5.560 5.740 5.550 5.760 383,300 2,156,002 5.6248 5.640 5.560 5.740 5.550 5.760 383,300 5.6248 0.00%
2025-01-09 0 5.640 5.640 5.710 5.610 5.960 342,134 1,981,242 5.7908 5.640 5.640 5.710 5.610 5.960 342,134 5.7908 -2.42%
2025-01-08 0 5.780 5.760 5.780 5.740 5.860 370,000 2,141,560 5.7880 5.780 5.760 5.780 5.740 5.860 370,000 5.7880 -0.34%
2025-01-07 0 5.800 5.780 5.800 5.730 6.000 342,000 2,001,400 5.8520 5.800 5.780 5.800 5.730 6.000 342,000 5.8520 -1.69%
2025-01-06 0 5.900 5.890 5.910 5.880 6.090 366,000 2,185,420 5.9711 5.900 5.890 5.910 5.880 6.090 366,000 5.9711 -3.28%
2025-01-03 0 6.100 6.030 6.140 5.940 6.200 413,000 2,498,930 6.0507 6.100 6.030 6.140 5.940 6.200 413,000 6.0507 2.87%
2025-01-02 0 5.930 5.930 6.160 5.860 6.100 338,000 2,027,360 5.9981 5.930 5.930 6.160 5.860 6.100 338,000 5.9981 -0.67%
2024-12-31 0 5.970 5.870 5.890 5.880 6.180 216,000 1,286,140 5.9544 5.970 5.870 5.890 5.880 6.180 216,000 5.9544 -3.71%
2024-12-30 0 6.200 5.980 6.200 5.930 6.200 312,189 1,887,024 6.0445 6.200 5.980 6.200 5.930 6.200 312,189 6.0445 2.14%
2024-12-27 0 6.070 6.070 6.150 6.060 6.330 342,000 2,105,440 6.1563 6.070 6.070 6.150 6.060 6.330 342,000 6.1563 -2.57%
2024-12-24 0 6.230 6.200 6.410 6.200 6.380 139,378 874,058 6.2711 6.230 6.200 6.410 6.200 6.380 139,378 6.2711 -0.16%
2024-12-23 0 6.240 6.200 6.250 6.220 6.310 320,000 2,000,970 6.2530 6.240 6.200 6.250 6.220 6.310 320,000 6.2530 0.16%
2024-12-20 0 6.230 6.100 6.250 6.220 6.390 256,000 1,609,290 6.2863 6.230 6.100 6.250 6.220 6.390 256,000 6.2863 -1.74%
2024-12-19 0 6.340 6.230 6.350 6.190 6.480 314,000 1,994,160 6.3508 6.340 6.230 6.350 6.190 6.480 314,000 6.3508 0.00%
2024-12-18 0 6.340 6.300 6.650 6.290 6.580 342,000 2,192,570 6.4110 6.340 6.300 6.650 6.290 6.580 342,000 6.4110 -0.31%
2024-12-17 0 6.360 6.310 6.360 6.160 6.410 318,000 1,992,980 6.2672 6.360 6.310 6.360 6.160 6.410 318,000 6.2672 -0.47%
2024-12-16 0 6.390 6.350 6.390 6.360 6.690 357,189 2,329,918 6.5229 6.390 6.350 6.390 6.360 6.690 357,189 6.5229 -4.05%
2024-12-13 0 6.660 6.590 6.660 6.560 6.820 321,000 2,127,620 6.6281 6.660 6.590 6.660 6.560 6.820 321,000 6.6281 -2.92%
2024-12-12 0 6.860 6.660 7.200 6.700 7.040 330,500 2,255,765 6.8253 6.860 6.660 7.200 6.700 7.040 330,500 6.8253 0.15%
2024-12-11 0 6.850 6.820 6.860 6.790 7.090 360,878 2,477,572 6.8654 6.850 6.820 6.860 6.790 7.090 360,878 6.8654 -0.15%
2024-12-10 0 6.860 6.850 6.910 6.850 7.280 338,000 2,374,160 7.0241 6.860 6.850 6.910 6.850 7.280 338,000 7.0241 -3.92%
2024-12-09 0 7.140 6.990 7.170 7.000 7.250 256,000 1,834,190 7.1648 7.140 6.990 7.170 7.000 7.250 256,000 7.1648 -0.28%
2024-12-06 0 7.160 7.050 7.170 7.110 7.320 225,500 1,637,330 7.2609 7.160 7.050 7.170 7.110 7.320 225,500 7.2609 -0.69%
2024-12-05 0 7.210 7.070 7.220 7.000 7.310 314,714 2,260,127 7.1815 7.210 7.070 7.220 7.000 7.310 314,714 7.1815 -1.50%
2024-12-04 0 7.320 7.240 7.390 7.240 7.570 229,000 1,698,510 7.4171 7.320 7.240 7.390 7.240 7.570 229,000 7.4171 -1.08%
2024-12-03 0 7.400 7.320 7.450 7.260 7.680 242,000 1,807,090 7.4673 7.400 7.320 7.450 7.260 7.680 242,000 7.4673 -2.37%
2024-12-02 0 7.580 7.500 7.600 7.070 7.650 276,189 2,073,833 7.5087 7.580 7.500 7.600 7.070 7.650 276,189 7.5087 7.52%
2024-11-29 0 7.050 7.000 7.140 6.690 7.150 246,510 1,682,698 6.8261 7.050 7.000 7.140 6.690 7.150 246,510 6.8261 6.33%
2024-11-28 0 6.630 6.620 6.730 6.620 6.860 297,567 1,994,985 6.7043 6.630 6.620 6.730 6.620 6.860 297,567 6.7043 -3.77%
2024-11-27 0 6.890 6.790 6.900 6.680 7.250 264,567 1,820,116 6.8796 6.890 6.790 6.900 6.680 7.250 264,567 6.8796 -0.86%
2024-11-26 0 6.950 6.950 6.970 6.920 7.140 236,378 1,655,279 7.0027 6.950 6.950 6.970 6.920 7.140 236,378 7.0027 -1.56%
2024-11-25 0 7.060 7.030 7.100 7.060 7.230 247,000 1,763,540 7.1398 7.060 7.030 7.100 7.060 7.230 247,000 7.1398 -1.81%
2024-11-22 0 7.190 7.140 7.200 7.150 7.380 341,000 2,480,650 7.2746 7.190 7.140 7.200 7.150 7.380 341,000 7.2746 -1.37%
2024-11-21 0 7.290 7.250 7.380 7.240 7.470 239,378 1,758,030 7.3442 7.290 7.250 7.380 7.240 7.470 239,378 7.3442 0.69%
2024-11-20 0 7.240 7.120 7.340 7.100 7.290 273,000 1,963,270 7.1915 7.240 7.120 7.340 7.100 7.290 273,000 7.1915 -0.96%
2024-11-19 0 7.310 7.180 7.310 7.160 7.330 221,000 1,605,830 7.2662 7.310 7.180 7.310 7.160 7.330 221,000 7.2662 0.69%
2024-11-18 0 7.260 7.260 7.340 7.030 7.450 284,378 2,061,376 7.2487 7.260 7.260 7.340 7.030 7.450 284,378 7.2487 -0.68%
2024-11-15 0 7.310 7.260 7.670 7.300 7.700 238,000 1,765,920 7.4198 7.310 7.260 7.670 7.300 7.700 238,000 7.4198 -1.75%
2024-11-14 0 7.440 7.410 7.490 7.410 7.680 268,000 2,006,200 7.4858 7.440 7.410 7.490 7.410 7.680 268,000 7.4858 -1.98%
2024-11-13 0 7.590 7.470 7.690 7.430 7.760 244,187 1,839,150 7.5317 7.590 7.470 7.690 7.430 7.760 244,187 7.5317 -2.19%
2024-11-12 0 7.760 7.550 7.760 7.550 7.980 217,000 1,676,840 7.7274 7.760 7.550 7.760 7.550 7.980 217,000 7.7274 -3.00%
2024-11-11 0 8.000 7.730 8.000 7.550 8.030 368,000 2,930,400 7.9630 8.000 7.730 8.000 7.550 8.030 368,000 7.9630 0.63%
2024-11-08 0 7.950 7.850 7.950 7.830 8.200 442,000 3,547,840 8.0268 7.950 7.850 7.950 7.830 8.200 442,000 8.0268 1.27%
2024-11-07 0 7.850 7.810 7.850 7.750 7.880 278,000 2,173,560 7.8186 7.850 7.810 7.850 7.750 7.880 278,000 7.8186 0.38%
2024-11-06 0 7.820 7.650 7.850 7.620 7.960 245,000 1,914,630 7.8148 7.820 7.650 7.850 7.620 7.960 245,000 7.8148 2.36%
2024-11-05 0 7.640 7.470 7.860 7.330 7.760 230,000 1,734,020 7.5392 7.640 7.470 7.860 7.330 7.760 230,000 7.5392 1.73%
2024-11-04 0 7.510 7.460 7.660 7.420 7.710 267,378 2,006,993 7.5062 7.510 7.460 7.660 7.420 7.710 267,378 7.5062 -0.40%
2024-11-01 0 7.540 7.500 7.610 7.460 7.780 250,000 1,903,240 7.6130 7.540 7.500 7.610 7.460 7.780 250,000 7.6130 -3.08%
2024-10-31 0 7.780 7.630 7.800 7.600 7.820 252,755 1,956,525 7.7408 7.780 7.630 7.800 7.600 7.820 252,755 7.7408 1.57%
2024-10-30 0 7.660 7.650 7.840 7.600 7.990 240,133 1,871,948 7.7955 7.660 7.650 7.840 7.600 7.990 240,133 7.7955 -3.65%
2024-10-29 0 7.950 7.800 8.030 7.870 8.050 262,000 2,084,300 7.9553 7.950 7.800 8.030 7.870 8.050 262,000 7.9553 -3.17%
2024-10-28 0 8.210 7.800 8.210 7.770 8.370 267,189 2,195,853 8.2184 8.210 7.800 8.210 7.770 8.370 267,189 8.2184 2.63%
2024-10-25 0 8.000 7.950 8.070 7.370 8.000 246,756 1,907,916 7.7320 8.000 7.950 8.070 7.370 8.000 246,756 7.7320 7.82%
2024-10-24 0 7.420 7.400 7.550 7.100 7.570 283,000 2,095,890 7.4060 7.420 7.400 7.550 7.100 7.570 283,000 7.4060 2.77%
2024-10-23 0 7.220 7.040 7.220 6.940 7.250 539,000 3,790,700 7.0328 7.220 7.040 7.220 6.940 7.250 539,000 7.0328 -0.96%
2024-10-22 0 7.290 7.210 7.380 7.200 7.480 290,000 2,126,530 7.3329 7.290 7.210 7.380 7.200 7.480 290,000 7.3329 -1.75%
2024-10-21 0 7.420 7.360 7.460 7.350 7.720 239,000 1,794,550 7.5086 7.420 7.360 7.460 7.350 7.720 239,000 7.5086 0.13%
2024-10-18 0 7.410 7.310 7.490 7.100 7.500 289,000 2,079,710 7.1962 7.410 7.310 7.490 7.100 7.500 289,000 7.1962 4.51%
2024-10-17 0 7.090 7.050 7.160 7.070 7.200 334,000 2,386,930 7.1465 7.090 7.050 7.160 7.070 7.200 334,000 7.1465 -0.84%
2024-10-16 0 7.150 7.110 7.200 7.150 7.890 255,000 1,842,680 7.2262 7.150 7.110 7.200 7.150 7.890 255,000 7.2262 -1.92%
2024-10-15 0 7.290 7.240 7.300 7.260 7.760 387,000 2,898,930 7.4908 7.290 7.240 7.300 7.260 7.760 387,000 7.4908 -3.44%
2024-10-14 0 7.550 7.550 7.660 7.500 7.770 275,000 2,094,870 7.6177 7.550 7.550 7.660 7.500 7.770 275,000 7.6177 -3.08%
2024-10-10 0 7.790 7.600 7.800 7.680 8.130 247,000 1,935,260 7.8351 7.790 7.600 7.800 7.680 8.130 247,000 7.8351 -0.89%
2024-10-09 0 7.860 7.800 8.250 7.560 8.290 243,000 1,891,730 7.7849 7.860 7.800 8.250 7.560 8.290 243,000 7.7849 0.64%
2024-10-08 0 7.810 7.800 7.990 7.740 9.120 314,000 2,534,150 8.0705 7.810 7.800 7.990 7.740 9.120 314,000 8.0705 -14.18%
2024-10-07 0 9.100 9.100 9.180 8.900 9.380 492,756 4,477,176 9.0860 9.100 9.100 9.180 8.900 9.380 492,756 9.0860 1.11%
2024-10-04 0 9.000 8.820 9.000 8.750 9.600 324,524 2,990,276 9.2143 9.000 8.820 9.000 8.750 9.600 324,524 9.2143 0.11%
2024-10-03 0 8.990 8.990 9.000 8.450 9.590 303,485 2,655,982 8.7516 8.990 8.990 9.000 8.450 9.590 303,485 8.7516 1.58%
2024-10-02 0 8.850 8.850 8.900 8.100 8.920 380,628 3,224,943 8.4727 8.850 8.850 8.900 8.100 8.920 380,628 8.4727 9.94%
2024-09-30 0 8.050 8.050 8.150 8.000 8.380 342,189 2,783,992 8.1358 8.050 8.050 8.150 8.000 8.380 342,189 8.1358 -1.23%
2024-09-27 0 8.150 8.060 8.130 7.660 8.380 412,378 3,349,531 8.1225 8.150 8.060 8.130 7.660 8.380 412,378 8.1225 6.82%
2024-09-26 0 7.630 7.520 7.660 7.300 7.650 259,000 1,942,050 7.4983 7.630 7.520 7.660 7.300 7.650 259,000 7.4983 2.83%
2024-09-25 0 7.420 7.360 7.480 7.360 7.740 281,756 2,125,413 7.5435 7.420 7.360 7.480 7.360 7.740 281,756 7.5435 0.82%
2024-09-24 0 7.360 7.310 7.390 7.120 7.490 288,000 2,087,680 7.2489 7.360 7.310 7.390 7.120 7.490 288,000 7.2489 0.14%
2024-09-23 0 7.350 7.280 7.350 7.310 7.590 260,378 1,939,240 7.4478 7.350 7.280 7.350 7.310 7.590 260,378 7.4478 -2.13%
2024-09-20 0 7.510 7.370 7.500 7.040 7.550 263,778 1,941,974 7.3622 7.510 7.370 7.500 7.040 7.550 263,778 7.3622 5.77%
2024-09-19 0 7.100 7.030 7.240 6.960 7.350 327,346 2,327,481 7.1102 7.100 7.030 7.240 6.960 7.350 327,346 7.1102 0.28%
2024-09-17 0 7.080 7.010 7.120 6.850 7.120 266,189 1,857,547 6.9783 7.080 7.010 7.120 6.850 7.120 266,189 6.9783 1.14%
2024-09-16 0 7.000 6.890 7.000 6.850 7.390 290,189 2,035,619 7.0148 7.000 6.890 7.000 6.850 7.390 290,189 7.0148 -2.10%
2024-09-13 0 7.150 7.010 7.150 6.990 7.740 309,346 2,262,437 7.3136 7.150 7.010 7.150 6.990 7.740 309,346 7.3136 -5.55%
2024-09-12 0 7.570 7.510 7.580 7.410 7.650 266,000 2,007,410 7.5467 7.570 7.510 7.580 7.410 7.650 266,000 7.5467 2.16%
2024-09-11 0 7.410 7.330 7.490 7.110 7.470 226,000 1,673,490 7.4048 7.410 7.330 7.490 7.110 7.470 226,000 7.4048 1.51%
2024-09-10 0 7.300 7.190 7.400 7.150 7.440 278,000 2,018,250 7.2599 7.300 7.190 7.400 7.150 7.440 278,000 7.2599 -0.68%
2024-09-09 0 7.350 7.290 7.430 7.220 7.540 289,000 2,123,770 7.3487 7.350 7.290 7.430 7.220 7.540 289,000 7.3487 -1.34%
2024-09-05 0 7.450 7.330 7.570 7.350 7.770 277,000 2,091,550 7.5507 7.450 7.330 7.570 7.350 7.770 277,000 7.5507 -2.10%
2024-09-04 0 7.610 7.380 7.690 7.350 7.610 260,189 1,953,542 7.5082 7.610 7.380 7.690 7.350 7.610 260,189 7.5082 2.56%
2024-09-03 0 7.420 7.420 7.620 7.230 7.750 261,378 1,951,846 7.4675 7.420 7.420 7.620 7.230 7.750 261,378 7.4675 1.78%
2024-09-02 0 7.290 7.250 7.360 6.940 7.410 300,000 2,132,620 7.1087 7.290 7.250 7.360 6.940 7.410 300,000 7.1087 4.14%
2024-08-30 0 7.000 6.730 7.000 6.830 7.100 247,000 1,735,390 7.0259 7.000 6.730 7.000 6.830 7.100 247,000 7.0259 0.57%
2024-08-29 0 6.960 6.720 6.960 6.710 6.960 270,000 1,834,330 6.7938 6.960 6.720 6.960 6.710 6.960 270,000 6.7938 -0.57%
2024-08-28 0 7.000 6.690 7.000 6.660 7.000 306,000 2,091,780 6.8359 7.000 6.690 7.000 6.660 7.000 306,000 6.8359 3.40%
2024-08-27 0 6.770 6.770 6.990 6.770 7.340 260,378 1,811,584 6.9575 6.770 6.770 6.990 6.770 7.340 260,378 6.9575 -9.49%
2024-08-26 0 7.480 7.100 7.480 7.050 7.600 233,000 1,726,200 7.4086 7.480 7.100 7.480 7.050 7.600 233,000 7.4086 -0.27%
2024-08-23 0 7.500 7.370 7.720 7.370 7.610 259,000 1,936,060 7.4751 7.500 7.370 7.720 7.370 7.610 259,000 7.4751 -2.60%
2024-08-22 0 7.700 7.670 7.800 7.440 7.860 224,566 1,714,633 7.6353 7.700 7.670 7.800 7.440 7.860 224,566 7.6353 0.13%
2024-08-21 0 7.690 7.470 7.720 7.320 7.810 237,879 1,803,391 7.5811 7.690 7.470 7.720 7.320 7.810 237,879 7.5811 1.45%
2024-08-20 0 7.580 7.550 7.680 7.480 8.080 219,000 1,700,450 7.7646 7.580 7.550 7.680 7.480 8.080 219,000 7.7646 -5.25%
2024-08-19 0 8.000 7.900 8.190 7.830 8.280 211,101 1,709,989 8.1003 8.000 7.900 8.190 7.830 8.280 211,101 8.1003 0.00%
2024-08-16 0 8.000 8.000 8.190 7.660 8.190 234,000 1,866,480 7.9764 8.000 8.000 8.190 7.660 8.190 234,000 7.9764 2.04%
2024-08-15 0 7.840 7.800 7.990 7.500 8.070 244,000 1,930,370 7.9114 7.840 7.800 7.990 7.500 8.070 244,000 7.9114 0.51%
2024-08-14 0 7.800 7.760 7.930 7.600 7.900 292,023 2,274,185 7.7877 7.800 7.760 7.930 7.600 7.900 292,023 7.7877 2.23%
2024-08-13 0 7.630 7.610 7.700 7.500 7.820 225,000 1,732,200 7.6987 7.630 7.610 7.700 7.500 7.820 225,000 7.6987 -0.91%
2024-08-12 0 7.700 7.510 7.700 7.250 7.850 252,000 1,927,370 7.6483 7.700 7.510 7.700 7.250 7.850 252,000 7.6483 2.53%
2024-08-09 0 7.510 7.460 7.670 7.160 7.700 259,000 1,944,240 7.5067 7.510 7.460 7.670 7.160 7.700 259,000 7.5067 5.92%
2024-08-08 0 7.090 7.000 7.140 6.870 7.270 292,000 2,052,630 7.0296 7.090 7.000 7.140 6.870 7.270 292,000 7.0296 -2.88%
2024-08-07 0 7.300 7.000 7.300 7.200 7.440 283,000 2,063,080 7.2900 7.300 7.000 7.300 7.200 7.440 283,000 7.2900 -4.07%
2024-08-06 0 7.610 7.610 8.000 7.360 8.000 272,967 2,099,744 7.6923 7.610 7.610 8.000 7.360 8.000 272,967 7.6923 -3.79%
2024-08-05 0 7.910 7.780 7.910 7.410 7.940 277,000 2,149,290 7.7592 7.910 7.780 7.910 7.410 7.940 277,000 7.7592 4.08%
2024-08-02 0 7.600 7.360 7.600 7.120 7.700 544,000 3,993,290 7.3406 7.600 7.360 7.600 7.120 7.700 544,000 7.3406 6.74%
2024-08-01 0 7.120 7.110 7.260 6.610 7.280 340,000 2,322,740 6.8316 7.120 7.110 7.260 6.610 7.280 340,000 6.8316 4.09%
2024-07-31 0 6.840 6.650 6.840 6.450 6.860 384,000 2,529,800 6.5880 6.840 6.650 6.840 6.450 6.860 384,000 6.5880 2.70%
2024-07-30 0 6.660 6.390 6.680 6.390 6.850 304,000 2,008,970 6.6085 6.660 6.390 6.680 6.390 6.850 304,000 6.6085 -1.48%
2024-07-29 0 6.760 6.650 6.760 6.310 6.980 295,000 1,914,710 6.4905 6.760 6.650 6.760 6.310 6.980 295,000 6.4905 7.81%
2024-07-26 0 6.270 6.270 6.460 6.070 6.290 329,501 2,029,651 6.1598 6.270 6.270 6.460 6.070 6.290 329,501 6.1598 -0.16%
2024-07-25 0 6.280 5.900 6.280 5.900 6.490 349,000 2,173,960 6.2291 6.280 5.900 6.280 5.900 6.490 349,000 6.2291 -1.87%
2024-07-24 0 6.400 6.280 6.400 6.270 6.700 296,000 1,925,040 6.5035 6.400 6.280 6.400 6.270 6.700 296,000 6.5035 -4.48%
2024-07-23 0 6.700 6.550 6.700 6.540 6.760 306,378 2,028,811 6.6219 6.700 6.550 6.700 6.540 6.760 306,378 6.6219 -0.45%
2024-07-22 0 6.730 6.900 6.930 6.610 6.900 315,000 2,128,480 6.7571 6.730 6.900 6.930 6.610 6.900 315,000 6.7571 -1.17%
2024-07-19 0 6.810 6.750 7.500 6.710 7.100 339,000 2,324,760 6.8577 6.810 6.750 7.500 6.710 7.100 339,000 6.8577 -4.08%
2024-07-18 0 7.100 7.100 7.450 7.100 7.470 304,000 2,193,460 7.2153 7.100 7.100 7.450 7.100 7.470 304,000 7.2153 -3.40%
2024-07-17 0 7.350 7.300 7.350 7.280 7.700 321,000 2,374,210 7.3963 7.350 7.300 7.350 7.280 7.700 321,000 7.3963 -1.61%
2024-07-16 0 7.470 7.380 7.500 7.250 7.640 258,000 1,908,020 7.3954 7.470 7.380 7.500 7.250 7.640 258,000 7.3954 -1.71%
2024-07-15 0 7.600 7.510 7.980 7.530 7.860 223,000 1,716,860 7.6989 7.600 7.510 7.980 7.530 7.860 223,000 7.6989 -4.16%
2024-07-12 0 7.930 7.840 7.950 7.750 8.350 229,378 1,815,400 7.9144 7.930 7.840 7.950 7.750 8.350 229,378 7.9144 0.51%
2024-07-11 0 7.890 7.880 8.000 7.680 8.250 238,000 1,904,540 8.0023 7.890 7.880 8.000 7.680 8.250 238,000 8.0023 -1.38%
2024-07-10 0 8.000 7.440 8.150 7.800 8.150 227,000 1,801,090 7.9343 8.000 7.440 8.150 7.800 8.150 227,000 7.9343 -0.62%
2024-07-09 0 8.050 7.900 8.440 7.810 8.280 213,000 1,722,150 8.0852 8.050 7.900 8.440 7.810 8.280 213,000 8.0852 -3.94%
2024-07-08 0 8.380 8.380 8.440 8.050 8.440 230,000 1,912,650 8.3159 8.380 8.380 8.440 8.050 8.440 230,000 8.3159 1.09%
2024-07-05 0 8.290 8.290 8.420 8.050 8.440 231,000 1,917,050 8.2989 8.290 8.290 8.420 8.050 8.440 231,000 8.2989 1.84%
2024-07-04 0 8.140 8.100 8.160 7.720 8.190 247,378 1,994,262 8.0616 8.140 8.100 8.160 7.720 8.190 247,378 8.0616 4.23%
2024-07-03 0 7.810 7.800 8.050 7.200 8.000 272,378 2,096,848 7.6983 7.810 7.800 8.050 7.200 8.000 272,378 7.6983 0.13%
2024-07-02 0 7.800 7.200 7.800 7.800 8.030 297,000 2,338,310 7.8731 7.800 7.200 7.800 7.800 8.030 297,000 7.8731 -2.13%
2024-06-28 0 7.970 7.880 7.980 7.660 8.000 242,378 1,906,436 7.8655 7.970 7.880 7.980 7.660 8.000 242,378 7.8655 3.64%
2024-06-27 0 7.690 7.690 7.720 7.320 7.730 339,000 2,581,930 7.6163 7.690 7.690 7.720 7.320 7.730 339,000 7.6163 2.26%
2024-06-26 0 7.520 7.520 7.540 7.140 7.590 360,257 2,679,825 7.4386 7.520 7.520 7.540 7.140 7.590 360,257 7.4386 6.06%
2024-06-25 0 7.090 6.980 7.200 6.900 7.160 266,156 1,861,586 6.9943 7.090 6.980 7.200 6.900 7.160 266,156 6.9943 1.87%
2024-06-24 0 6.960 6.840 7.000 6.760 6.990 263,378 1,810,209 6.8730 6.960 6.840 7.000 6.760 6.990 263,378 6.8730 2.96%
2024-06-21 0 6.760 6.760 6.780 6.600 6.990 314,000 2,098,220 6.6822 6.760 6.760 6.780 6.600 6.990 314,000 6.6822 -1.89%
2024-06-20 0 6.890 6.820 7.230 6.880 7.230 263,000 1,854,940 7.0530 6.890 6.820 7.230 6.880 7.230 263,000 7.0530 -4.83%
2024-06-19 0 7.240 7.230 7.300 7.220 7.450 234,000 1,710,510 7.3099 7.240 7.230 7.300 7.220 7.450 234,000 7.3099 -1.76%
2024-06-18 0 7.370 7.370 7.400 7.320 7.780 257,000 1,914,750 7.4504 7.370 7.370 7.400 7.320 7.780 257,000 7.4504 -4.66%
2024-06-17 0 7.730 7.700 7.950 7.630 8.270 229,000 1,803,710 7.8765 7.730 7.700 7.950 7.630 8.270 229,000 7.8765 -6.42%
2024-06-14 0 8.260 8.200 8.260 7.960 8.290 210,115 1,705,432 8.1167 8.260 8.200 8.260 7.960 8.290 210,115 8.1167 2.61%
2024-06-13 0 8.050 8.000 8.140 7.880 8.060 244,756 1,952,854 7.9788 8.050 8.000 8.140 7.880 8.060 244,756 7.9788 2.29%
2024-06-12 0 7.870 7.700 7.900 7.460 7.900 264,000 2,060,320 7.8042 7.870 7.700 7.900 7.460 7.900 264,000 7.8042 2.61%
2024-06-11 0 7.670 7.510 7.900 7.230 7.700 241,000 1,801,540 7.4753 7.670 7.510 7.900 7.230 7.700 241,000 7.4753 1.59%
2024-06-07 0 7.550 7.500 7.600 7.250 7.690 255,567 1,931,043 7.5559 7.550 7.500 7.600 7.250 7.690 255,567 7.5559 0.53%
2024-06-06 0 7.510 7.420 7.560 7.340 7.710 231,378 1,740,778 7.5235 7.510 7.420 7.560 7.340 7.710 231,378 7.5235 -0.13%
2024-06-05 0 7.520 7.520 7.750 7.520 7.940 242,000 1,879,590 7.7669 7.520 7.520 7.750 7.520 7.940 242,000 7.7669 -4.81%
2024-06-04 0 7.900 7.660 7.900 7.600 8.040 249,000 1,939,330 7.7885 7.900 7.660 7.900 7.600 8.040 249,000 7.7885 3.81%
2024-06-03 0 7.610 7.520 7.610 7.460 7.690 226,000 1,718,120 7.6023 7.610 7.520 7.610 7.460 7.690 226,000 7.6023 1.47%
2024-05-31 0 7.500 7.340 7.540 7.190 7.560 283,024 2,116,761 7.4791 7.500 7.340 7.540 7.190 7.560 283,024 7.4791 1.21%
2024-05-30 0 7.410 7.240 7.490 7.160 7.570 259,567 1,924,304 7.4135 7.410 7.240 7.490 7.160 7.570 259,567 7.4135 2.92%
2024-05-29 0 7.200 7.100 7.260 6.890 7.250 247,000 1,740,670 7.0472 7.200 7.100 7.260 6.890 7.250 247,000 7.0472 -1.10%
2024-05-28 0 7.280 7.120 7.320 6.900 7.320 336,189 2,428,580 7.2239 7.280 7.120 7.320 6.900 7.320 336,189 7.2239 0.28%
2024-05-27 0 7.260 6.900 7.260 6.540 7.260 269,756 1,857,705 6.8866 7.260 6.900 7.260 6.540 7.260 269,756 6.8866 7.88%
2024-05-24 0 6.730 6.610 6.790 6.500 6.790 266,000 1,766,400 6.6406 6.730 6.610 6.790 6.500 6.790 266,000 6.6406 -0.88%
2024-05-23 0 6.790 6.600 6.820 6.600 6.940 333,189 2,236,387 6.7121 6.790 6.600 6.820 6.600 6.940 333,189 6.7121 -2.02%
2024-05-22 0 6.930 6.870 6.960 6.840 7.080 273,000 1,895,030 6.9415 6.930 6.870 6.960 6.840 7.080 273,000 6.9415 -0.43%
2024-05-21 0 6.960 6.810 7.050 6.810 7.180 269,000 1,901,570 7.0690 6.960 6.810 7.050 6.810 7.180 269,000 7.0690 -4.00%
2024-05-20 0 7.250 7.180 7.250 6.930 7.250 302,000 2,148,180 7.1132 7.250 7.180 7.250 6.930 7.250 302,000 7.1132 1.12%
2024-05-17 0 7.170 7.140 7.300 7.150 7.500 280,000 2,043,930 7.2998 7.170 7.140 7.300 7.150 7.500 280,000 7.2998 -0.14%
2024-05-16 0 7.180 7.150 7.190 6.700 7.270 302,323 2,143,912 7.0915 7.180 7.150 7.190 6.700 7.270 302,323 7.0915 4.97%
2024-05-14 0 6.840 6.840 6.850 6.300 6.860 265,378 1,751,736 6.6009 6.840 6.840 6.850 6.300 6.860 265,378 6.6009 8.92%
2024-05-13 0 6.280 6.250 6.300 6.220 6.580 358,378 2,270,561 6.3357 6.280 6.250 6.300 6.220 6.580 358,378 6.3357 -2.64%
2024-05-10 0 6.450 6.410 6.450 6.410 6.830 264,000 1,731,820 6.5599 6.450 6.410 6.450 6.410 6.830 264,000 6.5599 -3.01%
2024-05-09 0 6.650 6.600 6.800 6.600 6.790 302,000 2,018,230 6.6829 6.650 6.600 6.800 6.600 6.790 302,000 6.6829 0.00%
2024-05-08 0 6.650 6.620 6.700 6.620 7.000 269,567 1,819,795 6.7508 6.650 6.620 6.700 6.620 7.000 269,567 6.7508 -3.62%
2024-05-07 0 6.900 6.750 6.950 6.690 7.060 265,000 1,822,850 6.8787 6.900 6.750 6.950 6.690 7.060 265,000 6.8787 0.73%
2024-05-06 0 6.850 6.790 6.870 6.280 6.900 293,000 1,965,520 6.7083 6.850 6.790 6.870 6.280 6.900 293,000 6.7083 6.86%
2024-05-03 0 6.410 6.400 6.410 6.280 6.580 276,133 1,773,148 6.4214 6.410 6.400 6.410 6.280 6.580 276,133 6.4214 -2.58%
2024-05-02 0 6.580 6.550 6.580 5.910 6.900 343,000 2,233,510 6.5117 6.580 6.550 6.580 5.910 6.900 343,000 6.5117 6.65%
2024-04-30 0 6.170 6.170 6.180 5.990 6.220 306,000 1,865,000 6.0948 6.170 6.170 6.180 5.990 6.220 306,000 6.0948 -2.06%
2024-04-29 0 6.300 6.170 6.470 6.150 6.530 320,000 2,005,970 6.2687 6.300 6.170 6.470 6.150 6.530 320,000 6.2687 0.64%
2024-04-26 0 6.260 6.250 6.350 6.230 6.800 286,000 1,866,640 6.5267 6.260 6.250 6.350 6.230 6.800 286,000 6.5267 -3.40%
2024-04-25 0 6.480 6.200 6.480 6.000 6.620 304,000 1,928,110 6.3425 6.480 6.200 6.480 6.000 6.620 304,000 6.3425 4.01%
2024-04-24 0 6.230 6.180 6.550 5.840 6.870 301,378 1,846,053 6.1254 6.230 6.180 6.550 5.840 6.870 301,378 6.1254 2.13%
2024-04-23 0 6.100 6.050 6.100 5.800 6.230 284,000 1,722,580 6.0654 6.100 6.050 6.100 5.800 6.230 284,000 6.0654 -2.87%
2024-04-22 0 6.280 6.160 6.340 6.120 6.770 330,000 2,108,090 6.3882 6.280 6.160 6.340 6.120 6.770 330,000 6.3882 -5.56%
2024-04-19 0 6.650 6.420 6.670 6.440 7.020 287,000 1,929,740 6.7238 6.650 6.420 6.670 6.440 7.020 287,000 6.7238 -3.76%
2024-04-18 0 6.910 6.790 7.000 6.200 7.130 266,000 1,822,080 6.8499 6.910 6.790 7.000 6.200 7.130 266,000 6.8499 7.97%
2024-04-17 0 6.400 6.210 6.400 6.150 6.470 322,378 2,052,950 6.3681 6.400 6.210 6.400 6.150 6.470 322,378 6.3681 2.40%
2024-04-16 0 6.250 6.220 6.430 6.120 6.510 308,000 1,937,020 6.2890 6.250 6.220 6.430 6.120 6.510 308,000 6.2890 -4.14%
2024-04-15 0 6.520 6.460 6.670 6.320 7.040 257,511 1,707,331 6.6301 6.520 6.460 6.670 6.320 7.040 257,511 6.6301 -6.46%
2024-04-12 0 6.970 6.830 6.970 6.820 7.000 293,700 2,023,729 6.8905 6.970 6.830 6.970 6.820 7.000 293,700 6.8905 -0.43%
2024-04-11 0 7.000 6.850 7.000 6.830 7.150 270,189 1,887,865 6.9872 7.000 6.850 7.000 6.830 7.150 270,189 6.9872 -0.85%
2024-04-10 0 7.060 7.030 7.100 6.990 7.380 273,000 1,929,130 7.0664 7.060 7.030 7.100 6.990 7.380 273,000 7.0664 -1.12%
2024-04-09 0 7.140 7.040 7.140 6.960 7.380 316,000 2,241,850 7.0945 7.140 7.040 7.140 6.960 7.380 316,000 7.0945 -0.14%
2024-04-08 0 7.150 7.050 7.160 7.040 7.370 290,000 2,083,620 7.1849 7.150 7.050 7.160 7.040 7.370 290,000 7.1849 -2.99%
2024-04-05 0 7.370 7.200 7.400 7.260 7.530 280,000 2,076,412 7.4158 7.370 7.200 7.400 7.260 7.530 280,000 7.4158 -3.03%
2024-04-03 0 7.600 7.400 7.630 7.350 7.710 262,000 1,993,800 7.6099 7.600 7.400 7.630 7.350 7.710 262,000 7.6099 -1.04%
2024-04-02 0 7.680 7.350 7.740 7.430 8.110 285,189 2,182,971 7.6545 7.680 7.350 7.740 7.430 8.110 285,189 7.6545 -2.04%
2024-03-28 0 7.840 7.600 7.960 7.530 8.660 287,000 2,214,880 7.7174 7.840 7.600 7.960 7.530 8.660 287,000 7.7174 1.55%
2024-03-27 0 7.720 7.620 7.690 7.630 8.280 262,000 2,055,650 7.8460 7.720 7.620 7.690 7.630 8.280 262,000 7.8460 -3.50%
2024-03-26 0 8.000 7.920 8.010 7.930 8.290 284,566 2,295,076 8.0652 8.000 7.920 8.010 7.930 8.290 284,566 8.0652 -3.03%
2024-03-25 0 8.250 8.150 8.250 7.870 8.490 290,000 2,393,410 8.2531 8.250 8.150 8.250 7.870 8.490 290,000 8.2531 0.12%
2024-03-22 0 8.240 8.170 8.240 8.100 8.420 223,000 1,826,920 8.1925 8.240 8.170 8.240 8.100 8.420 223,000 8.1925 -2.25%
2024-03-21 0 8.430 8.230 8.470 8.200 8.600 223,378 1,868,849 8.3663 8.430 8.230 8.470 8.200 8.600 223,378 8.3663 0.00%
2024-03-20 0 8.430 8.350 8.450 8.350 8.490 244,000 2,057,790 8.4336 8.430 8.350 8.450 8.350 8.490 244,000 8.4336 1.81%
2024-03-19 0 8.280 8.170 8.380 8.210 8.520 229,000 1,917,350 8.3727 8.280 8.170 8.380 8.210 8.520 229,000 8.3727 -2.01%
2024-03-18 0 8.450 8.310 8.480 8.200 8.580 262,000 2,215,370 8.4556 8.450 8.310 8.480 8.200 8.580 262,000 8.4556 2.30%
2024-03-15 0 8.260 8.150 8.270 8.100 8.450 212,000 1,763,130 8.3167 8.260 8.150 8.270 8.100 8.450 212,000 8.3167 -2.02%
2024-03-14 0 8.430 8.330 8.460 8.240 8.650 220,744 1,867,640 8.4607 8.430 8.330 8.460 8.240 8.650 220,744 8.4607 -0.47%
2024-03-13 0 8.470 8.370 8.510 8.360 8.850 234,000 1,999,040 8.5429 8.470 8.370 8.510 8.360 8.850 234,000 8.5429 -1.74%
2024-03-12 0 8.620 8.550 8.710 8.400 8.790 215,000 1,843,420 8.5740 8.620 8.550 8.710 8.400 8.790 215,000 8.5740 1.06%
2024-03-11 0 8.530 8.300 8.570 8.100 8.810 247,000 2,105,930 8.5260 8.530 8.300 8.570 8.100 8.810 247,000 8.5260 1.91%
2024-03-08 0 8.370 8.200 8.420 8.080 8.460 247,000 2,031,340 8.2240 8.370 8.200 8.420 8.080 8.460 247,000 8.2240 1.21%
2024-03-07 0 8.270 8.200 8.290 8.170 8.440 229,833 1,913,378 8.3251 8.270 8.200 8.290 8.170 8.440 229,833 8.3251 -0.48%
2024-03-06 0 8.310 8.280 8.330 8.220 8.550 248,000 2,074,020 8.3630 8.310 8.280 8.330 8.220 8.550 248,000 8.3630 -0.95%
2024-03-05 0 8.390 8.270 8.400 8.150 8.540 252,000 2,114,230 8.3898 8.390 8.270 8.400 8.150 8.540 252,000 8.3898 -1.29%
2024-03-04 0 8.500 8.350 8.570 8.320 8.560 228,000 1,927,150 8.4524 8.500 8.350 8.570 8.320 8.560 228,000 8.4524 1.67%
2024-03-01 0 8.360 8.280 8.640 8.180 8.740 232,000 1,957,360 8.4369 8.360 8.280 8.640 8.180 8.740 232,000 8.4369 -1.99%
2024-02-29 0 8.530 8.520 8.910 8.530 8.980 216,000 1,918,510 8.8820 8.530 8.520 8.910 8.530 8.980 216,000 8.8820 -2.51%
2024-02-28 0 8.750 8.750 8.930 8.770 9.390 206,000 1,851,820 8.9894 8.750 8.750 8.930 8.770 9.390 206,000 8.9894 -8.47%
2024-02-27 0 9.560 8.740 9.560 8.640 9.560 211,000 1,888,150 8.9486 9.560 8.740 9.560 8.640 9.560 211,000 8.9486 9.51%
2024-02-26 0 8.730 8.730 8.990 8.710 9.520 231,000 2,098,970 9.0865 8.730 8.730 8.990 8.710 9.520 231,000 9.0865 -6.13%
2024-02-23 0 9.300 9.000 9.300 8.890 9.420 212,856 1,936,776 9.0990 9.300 9.000 9.300 8.890 9.420 212,856 9.0990 3.22%
2024-02-22 0 9.010 8.810 9.100 8.610 9.250 225,134 1,990,681 8.8422 9.010 8.810 9.100 8.610 9.250 225,134 8.8422 -0.33%
2024-02-21 0 9.040 8.910 9.090 8.950 9.750 218,512 2,048,592 9.3752 9.040 8.910 9.090 8.950 9.750 218,512 9.3752 -1.53%
2024-02-20 0 9.180 8.850 9.220 8.670 9.230 226,000 2,029,390 8.9796 9.180 8.850 9.220 8.670 9.230 226,000 8.9796 2.80%
2024-02-19 0 8.930 8.810 9.050 8.720 9.800 232,000 2,089,120 9.0048 8.930 8.810 9.050 8.720 9.800 232,000 9.0048 -4.70%
2024-02-16 0 9.370 9.000 9.370 8.300 9.570 261,779 2,384,398 9.1084 9.370 9.000 9.370 8.300 9.570 261,779 9.1084 7.95%
2024-02-15 0 8.680 8.250 8.700 8.390 8.750 249,000 2,144,800 8.6137 8.680 8.250 8.700 8.390 8.750 249,000 8.6137 1.05%
2024-02-14 0 8.590 8.400 8.600 8.030 8.660 253,000 2,145,400 8.4798 8.590 8.400 8.600 8.030 8.660 253,000 8.4798 0.59%
2024-02-09 0 8.540 8.160 8.680 8.140 8.680 120,000 1,008,550 8.4046 8.540 8.160 8.680 8.140 8.680 120,000 8.4046 0.12%
2024-02-08 0 8.530 8.110 8.680 8.120 8.600 234,189 1,977,705 8.4449 8.530 8.110 8.680 8.120 8.600 234,189 8.4449 1.55%
2024-02-07 0 8.400 8.100 8.400 8.010 8.720 217,000 1,828,790 8.4276 8.400 8.100 8.400 8.010 8.720 217,000 8.4276 0.72%
2024-02-06 0 8.340 8.160 8.350 7.880 8.380 232,000 1,910,770 8.2361 8.340 8.160 8.350 7.880 8.380 232,000 8.2361 4.25%
2024-02-05 0 8.000 7.760 8.000 7.700 8.350 229,000 1,827,830 7.9818 8.000 7.760 8.000 7.700 8.350 229,000 7.9818 -0.12%
2024-02-02 0 8.010 8.010 8.300 7.960 8.390 256,589 2,082,735 8.1170 8.010 8.010 8.300 7.960 8.390 256,589 8.1170 -0.37%
2024-02-01 0 8.040 7.800 8.200 7.700 8.280 248,000 1,970,510 7.9456 8.040 7.800 8.200 7.700 8.280 248,000 7.9456 2.94%
2024-01-31 0 7.810 7.780 7.810 7.350 7.810 246,000 1,874,560 7.6202 7.810 7.780 7.810 7.350 7.810 246,000 7.6202 0.00%
2024-01-30 0 7.810 7.550 8.040 7.250 8.240 253,000 1,969,290 7.7838 7.810 7.550 8.040 7.250 8.240 253,000 7.7838 -3.22%
2024-01-29 0 8.070 8.000 8.080 7.810 9.120 251,000 2,028,381 8.0812 8.070 8.000 8.080 7.810 9.120 251,000 8.0812 -2.77%
2024-01-26 0 8.300 7.960 8.300 7.850 8.340 215,000 1,745,420 8.1182 8.300 7.960 8.300 7.850 8.340 215,000 8.1182 4.27%
2024-01-25 0 7.960 7.950 7.990 7.580 8.300 205,109 1,613,735 7.8677 7.960 7.950 7.990 7.580 8.300 205,109 7.8677 -0.87%
2024-01-24 0 8.030 7.900 8.030 7.840 8.360 222,623 1,793,390 8.0557 8.030 7.900 8.030 7.840 8.360 222,623 8.0557 -2.78%
2024-01-23 0 8.260 8.000 8.260 7.850 8.400 229,000 1,868,390 8.1589 8.260 8.000 8.260 7.850 8.400 229,000 8.1589 2.23%
2024-01-22 0 8.080 7.900 8.080 7.810 8.340 208,267 1,667,285 8.0055 8.080 7.900 8.080 7.810 8.340 208,267 8.0055 2.28%
2024-01-19 0 7.900 7.750 7.900 7.480 8.490 333,000 2,646,970 7.9489 7.900 7.750 7.900 7.480 8.490 333,000 7.9489 -6.95%
2024-01-18 0 8.490 8.210 8.500 7.910 8.700 209,000 1,723,270 8.2453 8.490 8.210 8.500 7.910 8.700 209,000 8.2453 -0.82%
2024-01-17 0 8.560 8.400 8.560 8.290 9.100 207,184 1,788,267 8.6313 8.560 8.400 8.560 8.290 9.100 207,184 8.6313 -6.86%
2024-01-16 0 9.190 8.940 9.190 8.650 9.190 207,891 1,846,351 8.8813 9.190 8.940 9.190 8.650 9.190 207,891 8.8813 3.14%
2024-01-15 0 8.910 8.910 8.990 8.830 10.06 305,148 2,900,758 9.5061 8.910 8.910 8.990 8.830 10.06 305,148 9.5061 -10.90%
2024-01-12 0 10.00 10.02 10.04 10.00 10.36 179,000 1,821,900 10.178 10.00 10.02 10.04 10.00 10.36 179,000 10.178 -4.76%
2024-01-11 0 10.50 10.34 10.52 9.840 10.52 289,000 2,954,440 10.223 10.50 10.34 10.52 9.840 10.52 289,000 10.223 6.92%
2024-01-10 0 9.820 9.810 10.30 9.810 10.30 183,567 1,824,049 9.9367 9.820 9.810 10.30 9.810 10.30 183,567 9.9367 -4.66%
2024-01-09 0 10.30 10.12 10.30 9.980 10.56 249,189 2,547,960 10.225 10.30 10.12 10.30 9.980 10.56 249,189 10.225 -2.46%
2024-01-08 0 10.56 10.24 10.56 10.22 10.88 203,000 2,149,200 10.587 10.56 10.24 10.56 10.22 10.88 203,000 10.587 -1.68%
2024-01-05 0 10.74 10.70 10.74 10.54 11.06 196,000 2,089,500 10.661 10.74 10.70 10.74 10.54 11.06 196,000 10.661 -0.56%
2024-01-04 0 10.80 10.78 10.80 10.70 11.02 150,000 1,618,600 10.791 10.80 10.78 10.80 10.70 11.02 150,000 10.791 0.00%
2024-01-03 0 10.80 10.80 10.98 10.74 11.00 193,000 2,100,000 10.881 10.80 10.80 10.98 10.74 11.00 193,000 10.881 -0.92%
2024-01-02 0 10.90 10.72 10.98 10.78 11.46 172,000 1,894,540 11.015 10.90 10.72 10.98 10.78 11.46 172,000 11.015 -3.37%
2023-12-29 0 11.28 11.24 11.28 11.16 11.48 162,189 1,826,739 11.263 11.28 11.24 11.28 11.16 11.48 162,189 11.263 0.53%
2023-12-28 0 11.22 11.22 11.40 11.18 11.58 199,456 2,259,646 11.329 11.22 11.22 11.40 11.18 11.58 199,456 11.329 -2.09%
2023-12-27 0 11.46 11.20 12.30 10.84 11.58 228,945 2,554,842 11.159 11.46 11.20 12.30 10.84 11.58 228,945 11.159 1.96%
2023-12-22 0 11.24 10.70 11.24 10.66 11.68 282,000 3,125,700 11.084 11.24 10.70 11.24 10.66 11.68 282,000 11.084 -1.75%
2023-12-21 0 11.44 11.42 11.56 11.40 11.88 214,189 2,496,612 11.656 11.44 11.42 11.56 11.40 11.88 214,189 11.656 -1.72%
2023-12-20 0 11.64 11.50 11.64 11.34 11.76 176,189 2,052,089 11.647 11.64 11.50 11.64 11.34 11.76 176,189 11.647 2.46%
2023-12-19 0 11.36 11.36 11.54 11.20 11.54 163,756 1,869,907 11.419 11.36 11.36 11.54 11.20 11.54 163,756 11.419 0.35%
2023-12-18 0 11.32 11.24 11.40 11.18 11.66 148,400 1,691,490 11.398 11.32 11.24 11.40 11.18 11.66 148,400 11.398 -2.25%
2023-12-15 0 11.58 11.42 11.60 11.48 12.08 170,189 2,003,436 11.772 11.58 11.42 11.60 11.48 12.08 170,189 11.772 -1.36%
2023-12-14 0 11.74 11.60 11.74 11.50 12.34 254,000 3,019,860 11.889 11.74 11.60 11.74 11.50 12.34 254,000 11.889 -2.17%
2023-12-13 0 12.00 11.82 12.02 11.80 12.20 185,000 2,226,380 12.034 12.00 11.82 12.02 11.80 12.20 185,000 12.034 -0.50%
2023-12-12 0 12.06 12.00 12.08 11.68 12.16 164,000 1,964,080 11.976 12.06 12.00 12.08 11.68 12.16 164,000 11.976 0.84%
2023-12-11 0 11.96 11.74 12.02 11.50 12.18 151,756 1,800,750 11.866 11.96 11.74 12.02 11.50 12.18 151,756 11.866 0.84%
2023-12-08 0 11.86 11.58 11.92 11.80 12.44 208,268 2,522,253 12.111 11.86 11.58 11.92 11.80 12.44 208,268 12.111 -2.47%
2023-12-07 0 12.16 12.14 12.24 11.64 12.24 168,567 2,022,718 11.999 12.16 12.14 12.24 11.64 12.24 168,567 11.999 0.83%
2023-12-06 0 12.06 11.80 12.06 11.20 12.32 215,000 2,512,740 11.687 12.06 11.80 12.06 11.20 12.32 215,000 11.687 6.54%
2023-12-05 0 11.32 11.22 11.36 11.10 11.44 172,378 1,942,193 11.267 11.32 11.22 11.36 11.10 11.44 172,378 11.267 0.71%
2023-12-04 0 11.24 11.16 11.24 11.08 11.40 189,451 2,131,896 11.253 11.24 11.16 11.24 11.08 11.40 189,451 11.253 -0.53%
2023-12-01 0 11.30 11.30 11.40 10.96 11.40 326,189 3,659,659 11.219 11.30 11.30 11.40 10.96 11.40 326,189 11.219 2.36%
2023-11-30 0 11.04 11.04 11.16 10.50 11.16 190,550 2,076,497 10.897 11.04 11.04 11.16 10.50 11.16 190,550 10.897 1.85%
2023-11-29 0 10.84 10.80 11.38 10.82 11.20 153,000 1,687,640 11.030 10.84 10.80 11.38 10.82 11.20 153,000 11.030 -2.87%
2023-11-28 0 11.16 11.16 11.42 11.12 11.72 243,000 2,782,240 11.450 11.16 11.16 11.42 11.12 11.72 243,000 11.450 -5.42%
2023-11-27 0 11.80 11.76 11.80 11.76 12.00 193,189 2,293,766 11.873 11.80 11.76 11.80 11.76 12.00 193,189 11.873 -2.96%
2023-11-24 0 12.16 12.12 12.20 12.06 12.38 144,378 1,754,876 12.155 12.16 12.12 12.20 12.06 12.38 144,378 12.155 -1.14%
2023-11-23 0 12.30 12.14 12.44 11.94 12.40 495,567 5,998,358 12.104 12.30 12.14 12.44 11.94 12.40 495,567 12.104 0.00%
2023-11-22 0 12.30 12.26 12.30 12.24 12.66 298,378 3,692,579 12.376 12.30 12.26 12.30 12.24 12.66 298,378 12.376 -3.15%
2023-11-21 0 12.70 12.20 12.70 12.10 12.70 267,000 3,267,240 12.237 12.70 12.20 12.70 12.10 12.70 267,000 12.237 3.42%
2023-11-20 0 12.28 12.22 12.30 12.24 12.68 632,000 7,833,040 12.394 12.28 12.22 12.30 12.24 12.68 632,000 12.394 -2.85%
2023-11-17 0 12.64 12.52 12.64 12.44 12.80 184,000 2,312,940 12.570 12.64 12.52 12.64 12.44 12.80 184,000 12.570 1.12%
2023-11-16 0 12.50 12.50 12.60 12.32 12.72 190,000 2,371,100 12.479 12.50 12.50 12.60 12.32 12.72 190,000 12.479 0.97%
2023-11-15 0 12.38 12.38 12.58 12.00 12.72 451,081 5,566,524 12.340 12.38 12.38 12.58 12.00 12.72 451,081 12.340 -3.28%
2023-11-14 0 12.80 12.74 12.86 12.52 12.94 129,000 1,651,460 12.802 12.80 12.74 12.86 12.52 12.94 129,000 12.802 0.95%
2023-11-13 0 12.68 12.50 12.80 12.52 12.88 139,000 1,764,320 12.693 12.68 12.50 12.80 12.52 12.88 139,000 12.693 1.12%
2023-11-10 0 12.54 12.52 12.58 12.32 12.80 164,000 2,054,080 12.525 12.54 12.52 12.58 12.32 12.80 164,000 12.525 0.00%
2023-11-09 0 12.54 12.50 12.56 12.42 12.72 158,000 1,981,300 12.540 12.54 12.50 12.56 12.42 12.72 158,000 12.540 0.16%
2023-11-08 0 12.52 12.50 12.70 12.16 12.72 167,000 2,094,720 12.543 12.52 12.50 12.70 12.16 12.72 167,000 12.543 1.13%
2023-11-07 0 12.38 12.22 12.38 12.24 12.94 162,000 2,003,360 12.366 12.38 12.22 12.38 12.24 12.94 162,000 12.366 -1.12%
2023-11-06 0 12.52 12.52 12.54 12.24 12.84 156,000 1,946,740 12.479 12.52 12.52 12.54 12.24 12.84 156,000 12.479 0.64%
2023-11-03 0 12.44 12.36 12.48 11.90 12.60 147,378 1,799,640 12.211 12.44 12.36 12.48 11.90 12.60 147,378 12.211 2.98%
2023-11-02 0 12.08 12.00 12.10 11.96 12.36 219,777 2,667,672 12.138 12.08 12.00 12.10 11.96 12.36 219,777 12.138 -0.33%
2023-11-01 0 12.12 12.00 12.20 11.70 12.22 154,000 1,846,100 11.988 12.12 12.00 12.20 11.70 12.22 154,000 11.988 -1.46%
2023-10-31 0 12.30 12.12 12.42 12.10 12.66 140,756 1,749,818 12.432 12.30 12.12 12.42 12.10 12.66 140,756 12.432 -2.84%
2023-10-30 0 12.66 12.52 12.66 12.26 13.38 161,000 2,035,720 12.644 12.66 12.52 12.66 12.26 13.38 161,000 12.644 1.28%
2023-10-27 0 12.50 12.40 12.52 11.22 12.76 131,502 1,577,639 11.997 12.50 12.40 12.52 11.22 12.76 131,502 11.997 11.41%
2023-10-26 0 11.22 11.20 11.40 11.12 12.10 211,000 2,434,280 11.537 11.22 11.20 11.40 11.12 12.10 211,000 11.537 -6.34%
2023-10-25 0 11.98 11.92 12.02 11.88 12.08 168,000 2,012,240 11.978 11.98 11.92 12.02 11.88 12.08 168,000 11.978 -0.17%
2023-10-24 0 12.00 11.96 12.02 11.90 12.32 201,000 2,415,380 12.017 12.00 11.96 12.02 11.90 12.32 201,000 12.017 -1.80%
2023-10-20 0 12.22 12.16 12.28 12.16 12.88 199,000 2,485,300 12.489 12.22 12.16 12.28 12.16 12.88 199,000 12.489 -4.38%
2023-10-19 0 12.78 12.70 12.80 12.52 13.10 129,000 1,650,120 12.792 12.78 12.70 12.80 12.52 13.10 129,000 12.792 0.00%
2023-10-18 0 12.78 12.78 12.90 12.70 13.00 153,000 1,968,780 12.868 12.78 12.78 12.90 12.70 13.00 153,000 12.868 -2.14%
2023-10-17 0 13.06 13.06 13.30 12.40 13.06 239,000 3,030,020 12.678 13.06 13.06 13.30 12.40 13.06 239,000 12.678 2.03%
2023-10-16 0 12.80 12.72 13.06 12.78 13.14 235,000 3,050,140 12.979 12.80 12.72 13.06 12.78 13.14 235,000 12.979 -1.69%
2023-10-13 0 13.02 12.98 13.10 12.78 13.14 126,288 1,639,943 12.986 13.02 12.98 13.10 12.78 13.14 126,288 12.986 -0.91%
2023-10-12 0 13.14 12.94 13.14 12.96 13.36 242,000 3,180,640 13.143 13.14 12.94 13.14 12.96 13.36 242,000 13.143 0.00%
2023-10-11 0 13.14 13.14 13.40 13.06 13.38 212,700 2,821,993 13.267 13.14 13.14 13.40 13.06 13.38 212,700 13.267 -0.15%
2023-10-10 0 13.16 12.94 13.16 12.90 13.30 179,000 2,365,200 13.213 13.16 12.94 13.16 12.90 13.30 179,000 13.213 0.15%
2023-10-09 0 13.14 12.92 13.20 12.80 13.20 90,000 1,176,680 13.074 13.14 12.92 13.20 12.80 13.20 90,000 13.074 1.55%
2023-10-06 0 12.94 12.78 13.20 12.74 13.10 177,567 2,293,666 12.917 12.94 12.78 13.20 12.74 13.10 177,567 12.917 2.05%
2023-10-05 0 12.68 12.60 12.70 12.50 12.94 160,000 2,032,200 12.701 12.68 12.60 12.70 12.50 12.94 160,000 12.701 1.60%
2023-10-04 0 12.48 12.46 13.38 12.48 13.16 255,000 3,250,400 12.747 12.48 12.46 13.38 12.48 13.16 255,000 12.747 -5.17%
2023-10-03 0 13.16 12.92 12.98 12.96 13.60 151,000 1,994,280 13.207 13.16 12.92 12.98 12.96 13.60 151,000 13.207 -3.24%
2023-09-29 0 13.60 13.52 13.62 12.70 13.78 207,000 2,734,500 13.210 13.60 13.52 13.62 12.70 13.78 207,000 13.210 4.29%
2023-09-28 0 13.04 12.92 13.04 12.22 13.06 154,189 1,937,336 12.565 13.04 12.92 13.04 12.22 13.06 154,189 12.565 7.59%
2023-09-27 0 12.12 12.12 12.44 12.10 12.48 191,852 2,350,478 12.252 12.12 12.12 12.44 12.10 12.48 191,852 12.252 0.33%
2023-09-26 0 12.08 12.08 12.38 12.00 12.60 259,378 3,176,032 12.245 12.08 12.08 12.38 12.00 12.60 259,378 12.245 -3.36%
2023-09-25 0 12.50 12.30 12.52 12.38 12.98 191,000 2,417,520 12.657 12.50 12.30 12.52 12.38 12.98 191,000 12.657 -0.95%
2023-09-22 0 12.62 12.62 12.86 12.02 12.84 261,000 3,238,860 12.409 12.62 12.62 12.86 12.02 12.84 261,000 12.409 2.60%
2023-09-21 0 12.30 12.20 12.68 12.02 12.84 269,000 3,365,420 12.511 12.30 12.20 12.68 12.02 12.84 269,000 12.511 -2.84%
2023-09-20 0 12.66 12.58 13.00 12.56 13.06 194,000 2,475,120 12.758 12.66 12.58 13.00 12.56 13.06 194,000 12.758 -1.09%
2023-09-19 0 12.80 12.80 13.00 12.80 13.36 178,000 2,324,060 13.057 12.80 12.80 13.00 12.80 13.36 178,000 13.057 -1.99%
2023-09-18 0 13.06 12.86 13.48 12.84 13.34 163,189 2,129,419 13.049 13.06 12.86 13.48 12.84 13.34 163,189 13.049 0.00%
2023-09-15 0 13.06 13.06 13.30 13.00 13.36 150,024 1,975,064 13.165 13.06 13.06 13.30 13.00 13.36 150,024 13.165 0.31%
2023-09-14 0 13.02 13.02 13.16 13.00 13.74 146,567 1,961,007 13.380 13.02 13.02 13.16 13.00 13.74 146,567 13.380 -3.98%
2023-09-13 0 13.56 13.20 13.56 13.06 13.78 245,000 3,282,440 13.398 13.56 13.20 13.56 13.06 13.78 245,000 13.398 -0.88%
2023-09-12 0 13.68 13.34 13.70 12.60 13.72 205,889 2,737,494 13.296 13.68 13.34 13.70 12.60 13.72 205,889 13.296 6.88%
2023-09-11 0 12.80 12.78 12.88 12.30 12.98 173,000 2,192,880 12.676 12.80 12.78 12.88 12.30 12.98 173,000 12.676 2.73%
2023-09-07 0 12.46 12.36 12.46 12.30 12.66 146,000 1,818,240 12.454 12.46 12.36 12.46 12.30 12.66 146,000 12.454 0.16%
2023-09-06 0 12.44 12.44 12.52 12.32 12.66 168,000 2,090,080 12.441 12.44 12.44 12.52 12.32 12.66 168,000 12.441 0.16%
2023-09-05 0 12.42 12.38 12.56 12.16 12.66 172,000 2,130,820 12.388 12.42 12.38 12.56 12.16 12.66 172,000 12.388 -0.48%
2023-09-04 0 12.48 12.30 12.60 12.34 13.00 140,000 1,767,680 12.626 12.48 12.30 12.60 12.34 13.00 140,000 12.626 -2.35%
2023-08-31 0 12.78 12.54 12.80 12.50 13.14 159,000 2,045,320 12.864 12.78 12.54 12.80 12.50 13.14 159,000 12.864 0.63%
2023-08-30 0 12.70 12.70 12.98 12.24 12.98 172,646 2,184,770 12.655 12.70 12.70 12.98 12.24 12.98 172,646 12.655 2.25%
2023-08-29 0 12.42 12.38 12.50 12.14 12.58 151,402 1,868,077 12.339 12.42 12.38 12.50 12.14 12.58 151,402 12.339 1.97%
2023-08-28 0 12.18 12.18 12.42 12.18 12.80 232,000 2,874,860 12.392 12.18 12.18 12.42 12.18 12.80 232,000 12.392 -2.56%
2023-08-25 0 12.50 12.48 12.80 12.20 12.88 211,000 2,648,360 12.551 12.50 12.48 12.80 12.20 12.88 211,000 12.551 -1.88%
2023-08-24 0 12.74 12.74 13.28 12.38 12.80 134,378 1,700,804 12.657 12.74 12.74 13.28 12.38 12.80 134,378 12.657 2.08%
2023-08-23 0 12.48 12.30 12.50 12.22 12.68 176,000 2,195,360 12.474 12.48 12.30 12.50 12.22 12.68 176,000 12.474 -1.73%
2023-08-22 0 12.70 12.42 13.00 12.20 12.78 162,000 2,012,180 12.421 12.70 12.42 13.00 12.20 12.78 162,000 12.421 3.25%
2023-08-21 0 12.30 12.20 12.36 12.14 12.50 135,200 1,666,828 12.329 12.30 12.20 12.36 12.14 12.50 135,200 12.329 0.82%
2023-08-18 0 12.20 12.20 13.50 12.20 14.32 164,000 2,079,300 12.679 12.20 12.20 13.50 12.20 14.32 164,000 12.679 -4.69%
2023-08-17 0 12.80 12.80 13.22 12.76 13.36 164,000 2,145,060 13.080 12.80 12.80 13.22 12.76 13.36 164,000 13.080 -4.05%
2023-08-16 0 13.34 12.94 13.34 12.50 13.36 163,000 2,118,320 12.996 13.34 12.94 13.34 12.50 13.36 163,000 12.996 4.55%
2023-08-15 0 12.76 12.70 12.76 12.52 13.00 150,000 1,899,960 12.666 12.76 12.70 12.76 12.52 13.00 150,000 12.666 -0.16%
2023-08-14 0 12.78 12.70 12.80 12.50 12.80 176,000 2,221,440 12.622 12.78 12.70 12.80 12.50 12.80 176,000 12.622 1.43%
2023-08-11 0 12.60 12.60 12.68 12.46 13.06 163,000 2,067,140 12.682 12.60 12.60 12.68 12.46 13.06 163,000 12.682 -1.56%
2023-08-10 0 12.80 12.58 12.90 12.40 12.94 158,000 1,998,280 12.647 12.80 12.58 12.90 12.40 12.94 158,000 12.647 2.40%
2023-08-09 0 12.50 12.50 12.64 12.48 13.00 245,378 3,103,589 12.648 12.50 12.50 12.64 12.48 13.00 245,378 12.648 -2.65%
2023-08-08 0 12.84 12.84 13.38 12.84 13.98 131,000 1,708,200 13.040 12.84 12.84 13.38 12.84 13.98 131,000 13.040 -3.31%
2023-08-07 0 13.28 13.28 13.90 13.10 13.74 243,512 3,254,294 13.364 13.28 13.28 13.90 13.10 13.74 243,512 13.364 -1.78%
2023-08-04 0 13.52 13.40 13.64 13.24 13.66 135,000 1,809,120 13.401 13.52 13.40 13.64 13.24 13.66 135,000 13.401 0.90%
2023-08-03 0 13.40 13.32 13.42 13.26 13.62 135,000 1,807,840 13.391 13.40 13.32 13.42 13.26 13.62 135,000 13.391 -0.45%
2023-08-02 0 13.46 13.44 13.56 13.40 13.96 151,567 2,062,627 13.609 13.46 13.44 13.56 13.40 13.96 151,567 13.609 -2.75%
2023-08-01 0 13.84 13.72 14.00 13.72 14.48 138,000 1,924,660 13.947 13.84 13.72 14.00 13.72 14.48 138,000 13.947 -1.00%
2023-07-31 0 13.98 13.80 13.98 13.40 14.36 275,000 3,825,240 13.910 13.98 13.80 13.98 13.40 14.36 275,000 13.910 -0.14%
2023-07-28 0 14.00 14.00 14.18 13.60 14.20 268,424 3,729,325 13.893 14.00 14.00 14.18 13.60 14.20 268,424 13.893 -1.27%
2023-07-27 0 14.18 13.60 14.18 13.54 14.18 191,560 2,628,542 13.722 14.18 13.60 14.18 13.54 14.18 191,560 13.722 2.90%
2023-07-26 0 13.78 13.60 13.80 13.62 14.80 118,567 1,694,790 14.294 13.78 13.60 13.80 13.62 14.80 118,567 14.294 -8.13%
2023-07-25 0 15.00 14.76 15.00 14.24 15.16 184,567 2,714,112 14.705 15.00 14.76 15.00 14.24 15.16 184,567 14.705 5.19%
2023-07-24 0 14.26 14.14 14.26 13.86 14.70 162,843 2,309,112 14.180 14.26 14.14 14.26 13.86 14.70 162,843 14.180 1.28%
2023-07-21 0 14.08 14.04 14.26 11.50 14.36 469,347 6,107,257 13.012 14.08 14.04 14.26 11.50 14.36 469,347 13.012 23.08%
2023-07-20 0 11.44 11.44 11.50 11.22 11.50 185,000 2,100,900 11.356 11.44 11.44 11.50 11.22 11.50 185,000 11.356 0.18%
2023-07-19 0 11.42 11.22 11.42 11.24 11.84 263,000 3,019,060 11.479 11.42 11.22 11.42 11.24 11.84 263,000 11.479 0.18%
2023-07-18 0 11.40 11.20 11.40 11.14 11.58 175,000 1,988,720 11.364 11.40 11.20 11.40 11.14 11.58 175,000 11.364 1.06%
2023-07-14 0 11.28 11.22 11.30 11.20 11.60 161,000 1,818,700 11.296 11.28 11.22 11.30 11.20 11.60 161,000 11.296 -0.70%
2023-07-13 0 11.36 11.20 11.42 11.20 11.50 179,466 2,033,622 11.332 11.36 11.20 11.42 11.20 11.50 179,466 11.332 2.34%
2023-07-12 0 11.10 11.08 11.24 11.10 11.82 169,189 1,944,988 11.496 11.10 11.08 11.24 11.10 11.82 169,189 11.496 -4.31%
2023-07-11 0 11.60 11.58 11.64 11.56 12.04 162,000 1,895,020 11.698 11.60 11.58 11.64 11.56 12.04 162,000 11.698 -2.85%
2023-07-10 0 11.94 11.62 11.94 11.60 12.98 147,000 1,761,940 11.986 11.94 11.62 11.94 11.60 12.98 147,000 11.986 -7.59%
2023-07-07 0 12.92 12.62 12.76 12.40 12.96 159,390 2,019,653 12.671 12.92 12.62 12.76 12.40 12.96 159,390 12.671 1.57%
2023-07-06 0 12.72 12.42 12.72 12.44 13.66 161,000 2,036,040 12.646 12.72 12.42 12.72 12.44 13.66 161,000 12.646 -0.47%
2023-07-05 0 12.78 12.58 12.60 12.58 13.02 94,700 1,209,742 12.774 12.78 12.58 12.60 12.58 13.02 94,700 12.774 -3.91%
2023-07-04 0 13.30 12.90 13.44 12.50 13.48 218,458 2,841,692 13.008 13.30 12.90 13.44 12.50 13.48 218,458 13.008 3.58%
2023-07-03 0 12.84 12.84 13.00 12.40 13.44 186,200 2,389,967 12.835 12.84 12.84 13.00 12.40 13.44 186,200 12.835 0.47%
2023-06-30 0 12.78 12.42 12.46 12.42 14.22 105,445 1,354,942 12.850 12.78 12.42 12.46 12.42 14.22 105,445 12.850 -4.63%
2023-06-29 0 13.40 13.36 14.00 13.34 14.20 86,000 1,170,440 13.610 13.40 13.36 14.00 13.34 14.20 86,000 13.610 -4.29%
2023-06-28 0 14.00 14.00 14.02 13.90 14.80 236,000 3,359,620 14.236 14.00 14.00 14.02 13.90 14.80 236,000 14.236 -4.50%
2023-06-27 0 14.66 14.48 14.78 14.40 14.80 140,545 2,042,650 14.534 14.66 14.48 14.78 14.40 14.80 140,545 14.534 0.55%
2023-06-26 0 14.58 14.40 14.60 14.26 14.60 128,378 1,856,056 14.458 14.58 14.40 14.60 14.26 14.60 128,378 14.458 2.68%
2023-06-23 0 14.20 14.10 14.24 14.12 14.50 159,000 2,265,960 14.251 14.20 14.10 14.24 14.12 14.50 159,000 14.251 0.00%
2023-06-21 0 14.20 14.20 14.28 14.06 14.40 169,756 2,410,929 14.202 14.20 14.20 14.28 14.06 14.40 169,756 14.202 -0.84%
2023-06-20 0 14.32 14.32 14.86 14.12 14.90 134,000 1,926,200 14.375 14.32 14.32 14.86 14.12 14.90 134,000 14.375 -3.24%
2023-06-19 0 14.80 14.32 14.80 14.24 14.90 157,000 2,283,300 14.543 14.80 14.32 14.80 14.24 14.90 157,000 14.543 0.27%
2023-06-16 0 14.76 14.56 14.78 14.40 14.82 152,890 2,241,570 14.661 14.76 14.56 14.78 14.40 14.82 152,890 14.661 2.50%
2023-06-15 0 14.40 14.20 14.40 14.10 14.54 113,000 1,623,820 14.370 14.40 14.20 14.40 14.10 14.54 113,000 14.370 1.84%
2023-06-14 0 14.14 14.14 14.30 14.10 14.66 162,000 2,312,520 14.275 14.14 14.14 14.30 14.10 14.66 162,000 14.275 -5.73%
2023-06-13 0 15.00 14.40 15.00 14.18 15.00 99,000 1,420,280 14.346 15.00 14.40 15.00 14.18 15.00 99,000 14.346 3.88%
2023-06-12 0 14.44 14.44 15.16 14.10 15.00 138,000 1,982,420 14.365 14.44 14.44 15.16 14.10 15.00 138,000 14.365 -2.96%
2023-06-09 0 14.88 14.70 15.06 14.70 15.60 117,000 1,754,980 15.000 14.88 14.70 15.06 14.70 15.60 117,000 15.000 -2.87%
2023-06-08 0 15.32 15.12 15.32 15.02 15.42 106,000 1,611,360 15.202 15.32 15.12 15.32 15.02 15.42 106,000 15.202 -0.13%
2023-06-07 0 15.34 15.34 15.58 15.20 16.10 171,000 2,668,840 15.607 15.34 15.34 15.58 15.20 16.10 171,000 15.607 -4.24%
2023-06-06 0 16.02 16.02 16.04 15.52 16.24 7,357,000 115,549,940 15.706 16.02 16.02 16.04 15.52 16.24 7,357,000 15.706 2.04%
2023-06-05 0 15.70 15.64 15.70 15.68 16.02 168,945 2,681,926 15.875 15.70 15.64 15.70 15.68 16.02 168,945 15.875 -1.88%
2023-06-02 0 16.00 16.00 16.10 15.64 16.26 161,701 2,590,875 16.023 16.00 16.00 16.10 15.64 16.26 161,701 16.023 2.43%
2023-06-01 0 15.62 15.42 15.80 15.08 15.80 134,536 2,088,129 15.521 15.62 15.42 15.80 15.08 15.80 134,536 15.521 4.41%
2023-05-31 0 14.96 14.94 15.20 14.96 16.00 830,035 13,055,056 15.728 14.96 14.94 15.20 14.96 16.00 830,035 15.728 -5.32%
2023-05-30 0 15.80 15.78 16.18 15.74 16.40 144,453 2,303,663 15.947 15.80 15.78 16.18 15.74 16.40 144,453 15.947 -1.00%
2023-05-29 0 15.96 15.82 16.00 15.78 17.00 403,000 6,547,140 16.246 15.96 15.82 16.00 15.78 17.00 403,000 16.246 -4.89%
2023-05-25 0 16.78 16.74 16.80 15.90 16.78 322,736 5,326,229 16.503 16.78 16.74 16.80 15.90 16.78 322,736 16.503 4.09%
2023-05-24 0 16.12 16.12 16.30 15.40 16.36 220,044 3,543,920 16.106 16.12 16.12 16.30 15.40 16.36 220,044 16.106 0.25%
2023-05-23 0 16.08 15.96 16.10 15.88 16.38 171,134 2,756,609 16.108 16.08 15.96 16.10 15.88 16.38 171,134 16.108 0.12%
2023-05-22 0 16.06 16.02 16.20 15.96 16.40 154,813 2,496,922 16.129 16.06 16.02 16.20 15.96 16.40 154,813 16.129 0.88%
2023-05-19 0 15.92 15.90 16.20 15.86 16.46 178,224 2,888,462 16.207 15.92 15.90 16.20 15.86 16.46 178,224 16.207 -1.73%
2023-05-18 0 16.20 16.20 16.30 15.54 16.38 132,861 2,134,520 16.066 16.20 16.20 16.30 15.54 16.38 132,861 16.066 3.05%
2023-05-17 0 15.72 15.72 15.88 15.18 16.00 184,000 2,880,080 15.653 15.72 15.72 15.88 15.18 16.00 184,000 15.653 1.68%
2023-05-16 0 15.46 15.40 15.68 15.00 15.88 136,567 2,117,191 15.503 15.46 15.40 15.68 15.00 15.88 136,567 15.503 1.84%
2023-05-15 0 15.18 15.18 15.38 14.84 15.50 178,134 2,709,489 15.210 15.18 15.18 15.38 14.84 15.50 178,134 15.210 0.40%
2023-05-12 0 15.12 15.00 15.08 14.74 15.40 178,032 2,680,336 15.055 15.12 15.00 15.08 14.74 15.40 178,032 15.055 -0.79%
2023-05-11 0 15.24 15.20 15.42 14.86 15.40 139,567 2,118,168 15.177 15.24 15.20 15.42 14.86 15.40 139,567 15.177 0.93%
2023-05-10 0 15.10 14.90 15.10 14.76 15.26 169,969 2,563,846 15.084 15.10 14.90 15.10 14.76 15.26 169,969 15.084 0.67%
2023-05-09 0 15.00 15.00 15.16 14.64 15.14 143,945 2,159,763 15.004 15.00 15.00 15.16 14.64 15.14 143,945 15.004 1.76%
2023-05-08 0 14.74 14.56 14.74 14.40 14.78 144,000 2,108,520 14.643 14.74 14.56 14.74 14.40 14.78 144,000 14.643 1.52%
2023-05-05 0 14.52 14.42 14.72 14.28 14.78 154,189 2,247,607 14.577 14.52 14.42 14.72 14.28 14.78 154,189 14.577 0.14%
2023-05-04 0 14.50 14.50 14.68 14.34 14.82 150,000 2,190,800 14.605 14.50 14.50 14.68 14.34 14.82 150,000 14.605 -0.41%
2023-05-03 0 14.56 14.56 14.70 14.34 14.76 142,000 2,070,460 14.581 14.56 14.56 14.70 14.34 14.76 142,000 14.581 0.41%
2023-05-02 0 14.50 14.50 14.64 14.30 14.80 181,534 2,640,280 14.544 14.50 14.50 14.64 14.30 14.80 181,534 14.544 -0.82%
2023-04-28 0 14.62 14.52 14.62 14.22 14.72 183,000 2,659,120 14.531 14.62 14.52 14.62 14.22 14.72 183,000 14.531 0.41%
2023-04-27 0 14.56 14.46 14.70 14.02 14.78 148,189 2,144,089 14.469 14.56 14.46 14.70 14.02 14.78 148,189 14.469 0.69%
2023-04-26 0 14.46 14.24 14.46 14.18 14.66 163,680 2,360,113 14.419 14.46 14.24 14.46 14.18 14.66 163,680 14.419 0.42%
2023-04-25 0 14.40 14.26 14.40 14.34 14.74 164,189 2,380,316 14.497 14.40 14.26 14.40 14.34 14.74 164,189 14.497 -2.04%
2023-04-24 0 14.70 14.70 14.80 14.52 14.82 137,000 2,015,520 14.712 14.70 14.70 14.80 14.52 14.82 137,000 14.712 0.14%
2023-04-21 0 14.68 14.66 14.68 14.16 14.78 152,378 2,214,512 14.533 14.68 14.66 14.68 14.16 14.78 152,378 14.533 2.23%
2023-04-20 0 14.36 14.28 14.50 14.16 14.60 150,699 2,160,976 14.340 14.36 14.28 14.50 14.16 14.60 150,699 14.340 0.70%
2023-04-19 0 14.26 14.04 14.28 13.60 14.34 147,756 2,085,501 14.114 14.26 14.04 14.28 13.60 14.34 147,756 14.114 2.30%
2023-04-18 0 13.94 13.52 13.94 - - 0 0 - 13.94 13.52 13.94 - - 0 - 0.00%
2023-04-17 0 13.94 13.54 14.50 13.84 14.50 73,000 1,023,900 14.026 13.94 13.54 14.50 13.84 14.50 73,000 14.026 -5.17%
2023-04-14 0 14.70 14.70 14.74 14.66 15.00 16,189 240,759 14.872 14.70 14.70 14.74 14.66 15.00 16,189 14.872 -1.34%
2023-04-13 0 14.90 14.86 14.92 14.32 14.96 67,611 989,443 14.634 14.90 14.86 14.92 14.32 14.96 67,611 14.634 4.05%
2023-04-12 0 14.32 14.32 14.70 14.12 14.56 140,322 2,012,618 14.343 14.32 14.32 14.70 14.12 14.56 140,322 14.343 0.28%
2023-04-11 0 14.28 14.12 14.50 14.08 14.34 71,000 1,009,420 14.217 14.28 14.12 14.50 14.08 14.34 71,000 14.217 0.28%
2023-04-06 0 14.24 14.06 14.48 14.00 14.26 52,945 743,398 14.041 14.24 14.06 14.48 14.00 14.26 52,945 14.041 1.71%
2023-04-04 0 14.00 14.00 14.08 13.84 14.12 185,378 2,594,733 13.997 14.00 14.00 14.08 13.84 14.12 185,378 13.997 0.00%
2023-04-03 0 14.00 14.00 14.22 14.00 14.04 21,000 294,320 14.015 14.00 14.00 14.22 14.00 14.04 21,000 14.015 0.00%
2023-03-31 0 14.00 14.00 14.18 14.00 14.26 46,736 655,565 14.027 14.00 14.00 14.18 14.00 14.26 46,736 14.027 -1.82%
2023-03-30 0 14.26 14.04 14.26 14.06 14.26 33,945 483,614 14.247 14.26 14.04 14.26 14.06 14.26 33,945 14.247 1.86%
2023-03-29 0 14.00 14.00 14.28 13.68 14.26 195,833 2,733,030 13.956 14.00 14.00 14.28 13.68 14.26 195,833 13.956 -0.28%
2023-03-28 0 14.04 14.02 14.24 14.00 14.22 39,834 563,203 14.139 14.04 14.02 14.24 14.00 14.22 39,834 14.139 0.29%
2023-03-27 0 14.00 14.00 14.16 14.00 14.28 96,701 1,361,603 14.081 14.00 14.00 14.16 14.00 14.28 96,701 14.081 0.00%
2023-03-24 0 14.00 14.00 14.14 14.00 14.28 134,756 1,893,059 14.048 14.00 14.00 14.14 14.00 14.28 134,756 14.048 -1.82%
2023-03-23 0 14.26 14.26 14.40 13.72 14.34 172,991 2,431,700 14.057 14.26 14.26 14.40 13.72 14.34 172,991 14.057 3.94%
2023-03-22 0 13.72 13.72 13.90 13.72 13.78 38,986 535,405 13.733 13.72 13.72 13.90 13.72 13.78 38,986 13.733 0.15%
2023-03-21 0 13.70 13.70 13.84 13.10 13.84 176,914 2,388,990 13.504 13.70 13.70 13.84 13.10 13.84 176,914 13.504 5.38%
2023-03-20 0 13.00 13.00 13.30 12.98 13.30 29,484 387,335 13.137 13.00 13.00 13.30 12.98 13.30 29,484 13.137 -1.22%
2023-03-17 0 13.16 13.16 13.28 13.00 13.28 11,189 147,461 13.179 13.16 13.16 13.28 13.00 13.28 11,189 13.179 0.92%
2023-03-16 0 13.04 13.02 13.36 13.02 13.32 34,189 448,718 13.125 13.04 13.02 13.36 13.02 13.32 34,189 13.125 1.09%
2023-03-15 0 12.90 12.64 13.02 12.36 13.46 104,102 1,326,957 12.747 12.90 12.64 13.02 12.36 13.46 104,102 12.747 4.37%
2023-03-14 0 12.36 12.34 12.48 12.02 12.94 113,526 1,412,745 12.444 12.36 12.34 12.48 12.02 12.94 113,526 12.444 -4.04%
2023-03-13 0 12.88 12.88 14.38 12.70 13.30 108,456 1,416,257 13.058 12.88 12.88 14.38 12.70 13.30 108,456 13.058 -5.15%
2023-03-10 0 13.58 13.18 13.54 12.74 13.68 230,274 3,046,393 13.229 13.58 13.18 13.54 12.74 13.68 230,274 13.229 3.98%
2023-03-09 0 13.06 12.96 13.06 12.58 13.74 234,775 3,095,320 13.184 13.06 12.96 13.06 12.58 13.74 234,775 13.184 -3.26%
2023-03-08 0 13.50 13.48 13.58 13.46 14.36 208,461 2,883,219 13.831 13.50 13.48 13.58 13.46 14.36 208,461 13.831 -2.88%
2023-03-07 0 13.90 13.90 14.00 13.70 14.50 316,243 4,499,232 14.227 13.90 13.90 14.00 13.70 14.50 316,243 14.227 -6.96%
2023-03-06 0 14.94 14.66 14.94 14.30 14.98 138,833 2,041,980 14.708 14.94 14.66 14.94 14.30 14.98 138,833 14.708 -1.32%
2023-03-03 0 15.14 14.82 15.14 14.72 15.72 235,656 3,575,112 15.171 15.14 14.82 15.14 14.72 15.72 235,656 15.171 -3.57%
2023-03-02 0 15.70 15.64 15.70 15.56 15.82 108,945 1,709,014 15.687 15.70 15.64 15.70 15.56 15.82 108,945 15.687 -1.88%
2023-03-01 0 16.00 15.80 16.00 15.54 16.00 202,421 3,183,371 15.726 16.00 15.80 16.00 15.54 16.00 202,421 15.726 2.43%
2023-02-28 0 15.62 15.52 15.62 15.62 16.22 217,077 3,429,886 15.800 15.62 15.52 15.62 15.62 16.22 217,077 15.800 -1.26%
2023-02-27 0 15.82 15.82 15.96 15.52 16.22 147,890 2,344,051 15.850 15.82 15.82 15.96 15.52 16.22 147,890 15.850 -2.71%
2023-02-24 0 16.26 16.20 16.26 16.02 16.46 127,279 2,064,924 16.224 16.26 16.20 16.26 16.02 16.46 127,279 16.224 0.87%
2023-02-23 0 16.12 16.12 16.34 16.10 16.64 168,181 2,753,676 16.373 16.12 16.12 16.34 16.10 16.64 168,181 16.373 -0.25%
2023-02-22 0 16.16 16.14 16.66 16.12 16.68 160,168 2,614,414 16.323 16.16 16.14 16.66 16.12 16.68 160,168 16.323 -2.06%
2023-02-21 0 16.50 16.48 16.78 15.10 18.00 1,373,008 22,656,664 16.501 16.50 16.48 16.78 15.10 18.00 1,373,008 16.501 -10.81%
2023-02-20 0 18.50 18.54 18.90 18.34 18.90 77,000 1,430,300 18.575 18.50 18.54 18.90 18.34 18.90 77,000 18.575 -2.12%
2023-02-17 0 18.90 18.82 18.96 18.74 18.94 8,000 150,700 18.838 18.90 18.82 18.96 18.74 18.94 8,000 18.838 -0.53%
2023-02-16 0 19.00 18.80 19.10 18.72 19.14 65,000 1,231,560 18.947 19.00 18.80 19.10 18.72 19.14 65,000 18.947 0.85%
2023-02-15 0 18.84 18.80 18.90 18.76 18.96 37,000 697,780 18.859 18.84 18.80 18.90 18.76 18.96 37,000 18.859 -0.84%
2023-02-14 0 19.00 18.98 19.00 18.92 19.16 78,000 1,483,680 19.022 19.00 18.98 19.00 18.92 19.16 78,000 19.022 -0.94%
2023-02-13 0 19.18 19.00 19.18 18.70 19.36 88,000 1,674,320 19.026 19.18 19.00 19.18 18.70 19.36 88,000 19.026 0.95%
2023-02-10 0 19.00 18.90 19.00 18.62 19.52 148,000 2,806,980 18.966 19.00 18.90 19.00 18.62 19.52 148,000 18.966 1.50%
2023-02-09 0 18.72 18.72 19.10 18.60 19.10 60,000 1,125,400 18.757 18.72 18.72 19.10 18.60 19.10 60,000 18.757 -1.78%
2023-02-08 0 19.06 18.64 19.06 18.54 19.20 144,000 2,718,640 18.879 19.06 18.64 19.06 18.54 19.20 144,000 18.879 0.32%
2023-02-07 0 19.00 18.64 19.00 18.60 19.04 100,000 1,889,020 18.890 19.00 18.64 19.00 18.60 19.04 100,000 18.890 0.11%
2023-02-06 0 18.98 18.98 19.04 18.94 19.18 65,000 1,233,540 18.978 18.98 18.98 19.04 18.94 19.18 65,000 18.978 -0.73%
2023-02-03 0 19.12 19.02 19.12 18.94 19.12 51,000 970,260 19.025 19.12 19.02 19.12 18.94 19.12 51,000 19.025 0.95%
2023-02-02 0 18.94 18.92 19.10 18.92 19.30 102,000 1,945,060 19.069 18.94 18.92 19.10 18.92 19.30 102,000 19.069 -0.63%
2023-02-01 0 19.06 19.06 19.14 18.82 19.20 108,000 2,056,600 19.043 19.06 19.06 19.14 18.82 19.20 108,000 19.043 0.95%
2023-01-31 0 18.88 18.82 18.88 18.66 19.00 194,000 3,643,560 18.781 18.88 18.82 18.88 18.66 19.00 194,000 18.781 0.43%
2023-01-30 0 18.80 18.80 18.86 18.76 19.12 208,000 3,918,080 18.837 18.80 18.80 18.86 18.76 19.12 208,000 18.837 -1.05%
2023-01-27 0 19.00 18.92 19.00 18.66 19.86 308,000 5,914,220 19.202 19.00 18.92 19.00 18.66 19.86 308,000 19.202 -3.94%
2023-01-26 0 19.78 19.78 19.86 19.00 19.88 248,000 4,813,840 19.411 19.78 19.78 19.86 19.00 19.88 248,000 19.411 3.78%
2023-01-20 0 19.06 18.98 19.06 18.46 19.10 233,000 4,347,740 18.660 19.06 18.98 19.06 18.46 19.10 233,000 18.660 3.03%
2023-01-19 0 18.50 18.50 18.58 18.22 18.68 157,000 2,904,160 18.498 18.50 18.50 18.58 18.22 18.68 157,000 18.498 -1.28%
2023-01-18 0 18.74 18.70 18.74 18.62 18.88 153,000 2,868,360 18.747 18.74 18.70 18.74 18.62 18.88 153,000 18.747 -0.21%
2023-01-17 0 18.78 18.60 18.78 18.50 18.78 448,000 8,323,360 18.579 18.78 18.60 18.78 18.50 18.78 448,000 18.579 1.51%
2023-01-16 0 18.50 18.50 18.52 18.32 18.52 1,523,000 28,110,660 18.457 18.50 18.50 18.52 18.32 18.52 1,523,000 18.457 0.43%
2023-01-13 0 18.42 18.34 18.44 18.22 18.42 303,000 5,557,360 18.341 18.42 18.34 18.44 18.22 18.42 303,000 18.341 1.10%
2023-01-12 0 18.22 18.22 18.26 18.10 18.26 485,000 8,818,000 18.181 18.22 18.22 18.26 18.10 18.26 485,000 18.181 0.55%
2023-01-11 0 18.12 18.12 18.16 18.00 18.22 1,155,000 20,871,180 18.070 18.12 18.12 18.16 18.00 18.22 1,155,000 18.070 0.22%
2023-01-10 0 18.08 18.06 18.18 17.98 18.20 545,000 9,849,340 18.072 18.08 18.06 18.18 17.98 18.20 545,000 18.072 0.44%
2023-01-09 0 18.00 18.00 18.10 17.70 18.10 1,262,000 22,577,660 17.890 18.00 18.00 18.10 17.70 18.10 1,262,000 17.890 1.12%
2023-01-06 0 17.80 17.76 17.80 17.70 17.92 922,000 16,430,860 17.821 17.80 17.76 17.80 17.70 17.92 922,000 17.821 0.23%
2023-01-05 0 17.76 17.76 17.84 17.50 17.90 1,152,100 20,435,433 17.738 17.76 17.76 17.84 17.50 17.90 1,152,100 17.738 0.57%
2023-01-04 0 17.66 17.64 17.66 17.28 17.68 792,000 13,873,300 17.517 17.66 17.64 17.66 17.28 17.68 792,000 17.517 2.67%
2023-01-03 0 17.20 17.20 17.36 17.10 17.58 483,000 8,390,140 17.371 17.20 17.20 17.36 17.10 17.58 483,000 17.371 0.12%
2022-12-30 0 17.18 17.18 17.30 17.00 17.26 346,000 5,917,500 17.103 17.18 17.18 17.30 17.00 17.26 346,000 17.103 0.23%
2022-12-29 0 17.14 17.10 17.16 17.02 17.24 363,000 6,211,020 17.110 17.14 17.10 17.16 17.02 17.24 363,000 17.110 -0.23%
2022-12-28 0 17.18 17.16 17.18 17.00 17.24 701,000 12,014,710 17.139 17.18 17.16 17.18 17.00 17.24 701,000 17.139 -0.35%
2022-12-23 0 17.24 17.18 17.26 17.16 17.40 373,000 6,419,380 17.210 17.24 17.18 17.26 17.16 17.40 373,000 17.210 -0.35%
2022-12-22 0 17.30 17.28 17.30 17.24 17.48 123,000 2,136,000 17.366 17.30 17.28 17.30 17.24 17.48 123,000 17.366 -0.23%
2022-12-21 0 17.34 17.34 17.36 17.16 17.58 459,000 7,933,920 17.285 17.34 17.34 17.36 17.16 17.58 459,000 17.285 -0.34%
2022-12-20 0 17.40 17.38 17.40 17.30 17.68 716,000 12,523,700 17.491 17.40 17.38 17.40 17.30 17.68 716,000 17.491 -0.46%
2022-12-19 0 17.48 17.40 17.48 17.24 17.60 486,000 8,443,920 17.374 17.48 17.40 17.48 17.24 17.60 486,000 17.374 -0.68%
2022-12-16 0 17.60 17.60 17.66 17.46 17.68 653,000 11,488,320 17.593 17.60 17.60 17.66 17.46 17.68 653,000 17.593 -0.11%
2022-12-15 0 17.62 17.60 17.64 17.30 17.66 808,000 14,151,700 17.514 17.62 17.60 17.64 17.30 17.66 808,000 17.514 1.85%
2022-12-14 0 17.30 17.22 17.30 17.06 17.30 555,000 9,532,940 17.176 17.30 17.22 17.30 17.06 17.30 555,000 17.176 0.93%
2022-12-13 0 17.14 17.14 17.18 16.96 17.38 1,181,000 20,296,740 17.186 17.14 17.14 17.18 16.96 17.38 1,181,000 17.186 0.35%
2022-12-12 0 17.08 17.08 17.10 15.88 18.48 6,146,000 104,239,300 16.961 17.08 17.08 17.10 15.88 18.48 6,146,000 16.961 12.37%
2022-12-09 0 15.20 14.92 15.20 14.80 15.60 2,039,000 30,928,840 15.169 15.20 14.92 15.20 14.80 15.60 2,039,000 15.169 1.74%
2022-12-08 0 14.94 14.94 15.00 14.00 15.08 1,804,400 26,665,044 14.778 14.94 14.94 15.00 14.00 15.08 1,804,400 14.778 6.56%
2022-12-07 0 14.02 13.90 14.02 13.44 14.28 510,000 7,167,060 14.053 14.02 13.90 14.02 13.44 14.28 510,000 14.053 3.09%
2022-12-06 0 13.60 13.60 13.74 13.20 15.04 601,000 8,375,960 13.937 13.60 13.60 13.74 13.20 15.04 601,000 13.937 -2.86%
2022-12-05 0 14.00 13.68 14.00 11.00 14.60 4,431,379 60,878,781 13.738 14.00 13.68 14.00 11.00 14.60 4,431,379 13.738 27.27%
2022-12-02 0 11.00 10.86 11.00 10.72 11.80 658,000 7,256,160 11.028 11.00 10.86 11.00 10.72 11.80 658,000 11.028 -0.90%
2022-12-01 0 11.10 10.98 11.10 10.80 11.56 135,000 1,514,080 11.215 11.10 10.98 11.10 10.80 11.56 135,000 11.215 -0.36%
2022-11-30 0 11.14 11.14 11.32 10.00 12.10 1,322,000 14,811,840 11.204 11.14 11.14 11.32 10.00 12.10 1,322,000 11.204 0.72%
2022-11-29 0 11.06 10.98 11.08 10.42 11.10 375,000 4,095,540 10.921 11.06 10.98 11.08 10.42 11.10 375,000 10.921 7.59%
2022-11-28 0 10.28 10.24 10.42 10.00 10.56 175,000 1,800,340 10.288 10.28 10.24 10.42 10.00 10.56 175,000 10.288 0.00%
2022-11-25 0 10.28 10.28 10.30 9.970 10.46 180,000 1,851,080 10.284 10.28 10.28 10.30 9.970 10.46 180,000 10.284 0.78%
2022-11-24 0 10.20 10.18 10.28 9.890 10.98 907,000 9,549,480 10.529 10.20 10.18 10.28 9.890 10.98 907,000 10.529 2.10%
2022-11-23 0 9.990 9.990 10.04 9.700 10.04 262,000 2,596,960 9.9121 9.990 9.990 10.04 9.700 10.04 262,000 9.9121 1.52%
2022-11-22 0 9.840 9.760 9.850 9.720 9.980 354,000 3,472,150 9.8083 9.840 9.760 9.850 9.720 9.980 354,000 9.8083 0.61%
2022-11-21 0 9.780 9.730 9.760 9.320 9.850 319,000 3,075,530 9.6412 9.780 9.730 9.760 9.320 9.850 319,000 9.6412 -1.31%
2022-11-18 0 9.910 9.910 10.06 9.350 10.08 378,000 3,716,720 9.8326 9.910 9.910 10.06 9.350 10.08 378,000 9.8326 5.99%
2022-11-17 0 9.350 9.330 9.470 8.860 9.600 557,000 5,202,190 9.3397 9.350 9.330 9.470 8.860 9.600 557,000 9.3397 5.53%
2022-11-16 0 8.860 8.780 8.870 7.900 8.860 712,000 5,982,030 8.4017 8.860 8.780 8.870 7.900 8.860 712,000 8.4017 11.45%
2022-11-15 0 7.950 7.950 8.000 7.780 8.090 519,000 4,112,660 7.9242 7.950 7.950 8.000 7.780 8.090 519,000 7.9242 -0.75%
2022-11-14 0 8.010 7.910 8.100 7.780 8.480 721,000 5,802,740 8.0482 8.010 7.910 8.100 7.780 8.480 721,000 8.0482 -3.61%
2022-11-11 0 8.310 8.310 8.320 8.030 8.380 356,000 2,907,550 8.1673 8.310 8.310 8.320 8.030 8.380 356,000 8.1673 4.66%
2022-11-10 0 7.940 7.940 7.950 7.860 8.170 306,000 2,454,640 8.0217 7.940 7.940 7.950 7.860 8.170 306,000 8.0217 -1.12%
2022-11-09 0 8.030 8.000 8.040 7.960 8.140 331,000 2,664,360 8.0494 8.030 8.000 8.040 7.960 8.140 331,000 8.0494 -0.74%
2022-11-08 0 8.090 7.990 8.090 7.830 8.140 265,000 2,123,040 8.0115 8.090 7.990 8.090 7.830 8.140 265,000 8.0115 0.50%
2022-11-07 0 8.050 8.050 8.080 7.890 8.100 220,000 1,762,590 8.0118 8.050 8.050 8.080 7.890 8.100 220,000 8.0118 1.90%
2022-11-04 0 7.900 7.900 7.990 7.900 8.350 879,000 7,073,560 8.0473 7.900 7.900 7.990 7.900 8.350 879,000 8.0473 -2.35%
2022-11-03 0 8.090 8.000 8.090 7.820 8.390 889,000 7,108,570 7.9961 8.090 8.000 8.090 7.820 8.390 889,000 7.9961 0.50%
2022-11-02 0 8.050 8.040 8.120 8.010 8.390 401,000 3,265,890 8.1444 8.050 8.040 8.120 8.010 8.390 401,000 8.1444 0.88%
2022-11-01 0 7.980 7.930 7.980 7.830 8.170 306,000 2,435,880 7.9604 7.980 7.930 7.980 7.830 8.170 306,000 7.9604 -0.25%
2022-10-31 0 8.000 7.920 8.000 7.810 8.200 506,000 4,044,410 7.9929 8.000 7.920 8.000 7.810 8.200 506,000 7.9929 -0.74%
2022-10-28 0 8.060 8.060 8.070 7.970 8.450 146,000 1,180,020 8.0823 8.060 8.060 8.070 7.970 8.450 146,000 8.0823 -1.71%
2022-10-27 0 8.200 8.200 8.220 8.050 8.660 958,000 7,865,650 8.2105 8.200 8.200 8.220 8.050 8.660 958,000 8.2105 -4.43%
2022-10-26 0 8.580 8.480 8.580 8.500 8.970 335,000 2,923,030 8.7255 8.580 8.480 8.580 8.500 8.970 335,000 8.7255 -0.23%
2022-10-25 0 8.600 8.500 8.600 8.380 8.760 236,000 2,018,490 8.5529 8.600 8.500 8.600 8.380 8.760 236,000 8.5529 0.35%
2022-10-24 0 8.570 8.500 8.570 8.420 8.710 343,000 2,941,910 8.5770 8.570 8.500 8.570 8.420 8.710 343,000 8.5770 -3.49%
2022-10-21 0 8.880 8.880 8.900 8.500 8.950 244,000 2,127,390 8.7188 8.880 8.880 8.900 8.500 8.950 244,000 8.7188 -1.00%
2022-10-20 0 8.970 8.760 8.970 8.720 9.020 276,000 2,448,200 8.8703 8.970 8.760 8.970 8.720 9.020 276,000 8.8703 -0.44%
2022-10-19 0 9.010 8.900 9.010 8.870 9.190 205,000 1,856,390 9.0556 9.010 8.900 9.010 8.870 9.190 205,000 9.0556 -0.88%
2022-10-18 0 9.090 9.000 9.090 8.500 9.140 373,000 3,297,530 8.8406 9.090 9.000 9.090 8.500 9.140 373,000 8.8406 5.70%
2022-10-17 0 8.600 8.510 8.600 8.400 8.790 324,000 2,774,250 8.5625 8.600 8.510 8.600 8.400 8.790 324,000 8.5625 0.00%
2022-10-14 0 8.600 8.560 8.600 8.240 8.700 531,000 4,511,550 8.4963 8.600 8.560 8.600 8.240 8.700 531,000 8.4963 7.37%
2022-10-13 0 8.010 8.010 8.050 7.980 8.420 295,000 2,413,670 8.1819 8.010 8.010 8.050 7.980 8.420 295,000 8.1819 -4.19%
2022-10-12 0 8.360 8.360 8.370 8.080 8.800 692,000 5,726,100 8.2747 8.360 8.360 8.370 8.080 8.800 692,000 8.2747 -5.00%
2022-10-11 0 8.800 8.710 8.800 8.450 8.830 355,000 3,066,750 8.6387 8.800 8.710 8.800 8.450 8.830 355,000 8.6387 1.97%
2022-10-10 0 8.630 8.500 8.630 8.300 8.660 251,000 2,129,480 8.4840 8.630 8.500 8.630 8.300 8.660 251,000 8.4840 -0.46%
2022-10-07 0 8.670 8.640 8.680 8.470 8.710 247,000 2,114,850 8.5621 8.670 8.640 8.680 8.470 8.710 247,000 8.5621 -0.91%
2022-10-06 0 8.750 8.700 8.750 8.600 8.850 234,000 2,036,160 8.7015 8.750 8.700 8.750 8.600 8.850 234,000 8.7015 -1.13%
2022-10-05 0 8.850 8.810 8.850 8.730 9.000 237,000 2,098,820 8.8558 8.850 8.810 8.850 8.730 9.000 237,000 8.8558 0.11%
2022-10-03 0 8.840 8.690 8.840 8.520 8.940 232,000 2,033,780 8.7663 8.840 8.690 8.840 8.520 8.940 232,000 8.7663 0.34%
2022-09-30 0 8.810 8.590 8.820 8.420 8.810 251,000 2,156,380 8.5912 8.810 8.590 8.820 8.420 8.810 251,000 8.5912 0.11%
2022-09-29 0 8.800 8.700 8.800 8.500 9.050 303,000 2,668,710 8.8076 8.800 8.700 8.800 8.500 9.050 303,000 8.8076 -2.22%
2022-09-28 0 9.000 8.780 9.000 8.750 9.250 234,000 2,104,050 8.9917 9.000 8.780 9.000 8.750 9.250 234,000 8.9917 -1.10%
2022-09-27 0 9.100 8.980 9.100 8.630 9.100 241,000 2,129,380 8.8356 9.100 8.980 9.100 8.630 9.100 241,000 8.8356 2.59%
2022-09-26 0 8.870 8.670 8.900 8.420 8.910 425,000 3,679,540 8.6577 8.870 8.670 8.900 8.420 8.910 425,000 8.6577 0.23%
2022-09-23 0 8.850 8.850 8.880 8.420 9.250 642,000 5,599,470 8.7219 8.850 8.850 8.880 8.420 9.250 642,000 8.7219 -4.32%
2022-09-22 0 9.250 9.250 9.340 8.900 9.850 536,000 4,979,330 9.2898 9.250 9.250 9.340 8.900 9.850 536,000 9.2898 -4.84%
2022-09-21 0 9.720 9.650 9.750 9.600 9.860 225,000 2,186,660 9.7185 9.720 9.650 9.750 9.600 9.860 225,000 9.7185 -1.12%
2022-09-20 0 9.830 9.740 9.900 9.650 9.950 208,000 2,037,810 9.7972 9.830 9.740 9.900 9.650 9.950 208,000 9.7972 -0.20%
2022-09-19 0 9.850 9.700 9.850 9.720 10.02 277,000 2,747,680 9.9194 9.850 9.700 9.850 9.720 10.02 277,000 9.9194 -1.50%
2022-09-16 0 10.00 9.960 10.00 9.840 10.08 209,000 2,082,500 9.9641 10.00 9.960 10.00 9.840 10.08 209,000 9.9641 -0.99%
2022-09-15 0 10.10 9.990 10.10 9.560 10.48 367,000 3,711,990 10.114 10.10 9.990 10.10 9.560 10.48 367,000 10.114 5.21%
2022-09-14 0 9.600 9.600 9.660 9.110 9.600 410,000 3,861,850 9.4191 9.600 9.600 9.660 9.110 9.600 410,000 9.4191 3.56%
2022-09-13 0 9.270 9.130 9.270 9.100 9.440 289,000 2,679,680 9.2722 9.270 9.130 9.270 9.100 9.440 289,000 9.2722 0.22%
2022-09-09 0 9.250 9.110 9.250 8.870 9.320 354,000 3,253,720 9.1913 9.250 9.110 9.250 8.870 9.320 354,000 9.1913 3.70%
2022-09-08 0 8.920 8.830 8.920 8.740 9.080 461,000 4,108,980 8.9132 8.920 8.830 8.920 8.740 9.080 461,000 8.9132 0.45%
2022-09-07 0 8.880 8.810 8.880 8.560 8.900 456,000 4,011,830 8.7979 8.880 8.810 8.880 8.560 8.900 456,000 8.7979 1.83%
2022-09-06 0 8.720 8.720 8.960 8.690 9.050 753,000 6,617,660 8.7884 8.720 8.720 8.960 8.690 9.050 753,000 8.7884 -3.11%
2022-09-05 0 9.000 8.850 9.000 8.620 9.300 617,000 5,480,870 8.8831 9.000 8.850 9.000 8.620 9.300 617,000 8.8831 -1.42%
2022-09-02 0 9.130 9.130 9.140 8.820 9.360 574,000 5,254,800 9.1547 9.130 9.130 9.140 8.820 9.360 574,000 9.1547 1.11%
2022-09-01 0 9.030 8.910 9.030 8.900 9.580 426,000 3,924,610 9.2127 9.030 8.910 9.030 8.900 9.580 426,000 9.2127 -1.63%
2022-08-31 0 9.180 9.100 9.180 8.650 9.200 656,000 5,835,280 8.8952 9.180 9.100 9.180 8.650 9.200 656,000 8.8952 3.03%
2022-08-30 0 8.910 8.790 8.910 8.600 8.970 494,000 4,347,790 8.8012 8.910 8.790 8.910 8.600 8.970 494,000 8.8012 0.79%
2022-08-29 0 8.840 8.700 8.840 8.700 9.200 428,000 3,772,380 8.8140 8.840 8.700 8.840 8.700 9.200 428,000 8.8140 -2.64%
2022-08-26 0 9.080 9.080 9.260 9.060 9.600 454,000 4,176,730 9.1998 9.080 9.080 9.260 9.060 9.600 454,000 9.1998 -1.52%
2022-08-25 0 9.220 9.100 9.220 8.840 9.280 244,000 2,221,640 9.1051 9.220 9.100 9.220 8.840 9.280 244,000 9.1051 0.00%
2022-08-24 0 9.220 9.220 9.500 8.660 9.220 364,000 3,215,070 8.8326 9.220 9.220 9.500 8.660 9.220 364,000 8.8326 3.48%
2022-08-23 0 8.910 8.750 8.910 8.580 8.960 500,000 4,389,320 8.7786 8.910 8.750 8.910 8.580 8.960 500,000 8.7786 1.25%
2022-08-22 0 8.800 8.650 8.800 8.550 8.980 529,000 4,619,840 8.7332 8.800 8.650 8.800 8.550 8.980 529,000 8.7332 -4.24%
2022-08-19 0 9.190 9.190 9.200 8.550 9.530 598,000 5,384,450 9.0041 9.190 9.190 9.200 8.550 9.530 598,000 9.0041 -1.18%
2022-08-18 0 9.300 9.260 9.380 9.280 9.650 392,000 3,709,560 9.4632 9.300 9.260 9.380 9.280 9.650 392,000 9.4632 -2.82%
2022-08-17 0 9.570 9.560 9.570 9.220 9.790 556,000 5,265,920 9.4711 9.570 9.560 9.570 9.220 9.790 556,000 9.4711 0.84%
2022-08-16 0 9.490 9.490 9.500 9.370 10.28 569,000 5,598,280 9.8388 9.490 9.490 9.500 9.370 10.28 569,000 9.8388 -3.46%
2022-08-15 0 9.830 9.750 9.810 8.700 10.30 1,016,200 9,566,538 9.4140 9.830 9.750 9.810 8.700 10.30 1,016,200 9.4140 10.57%
2022-08-12 0 8.890 8.740 8.890 8.670 8.970 448,000 3,958,510 8.8360 8.890 8.740 8.890 8.670 8.970 448,000 8.8360 -0.11%
2022-08-11 0 8.900 8.730 8.900 8.530 8.960 530,000 4,652,830 8.7789 8.900 8.730 8.900 8.530 8.960 530,000 8.7789 2.06%
2022-08-10 0 8.720 8.510 8.720 8.500 8.970 446,000 3,892,240 8.7270 8.720 8.510 8.720 8.500 8.970 446,000 8.7270 -1.25%
2022-08-09 0 8.830 8.800 8.830 8.410 8.860 512,000 4,451,980 8.6953 8.830 8.800 8.830 8.410 8.860 512,000 8.6953 1.49%
2022-08-08 0 8.700 8.500 8.700 8.300 8.700 494,000 4,214,630 8.5316 8.700 8.500 8.700 8.300 8.700 494,000 8.5316 -1.92%
2022-08-05 0 8.870 8.800 8.870 8.580 9.170 610,000 5,414,750 8.8766 8.870 8.800 8.870 8.580 9.170 610,000 8.8766 0.91%
2022-08-04 0 8.790 8.660 8.790 8.540 8.860 569,000 4,945,760 8.6920 8.790 8.660 8.790 8.540 8.860 569,000 8.6920 0.92%
2022-08-03 0 8.710 8.600 8.750 8.430 8.900 600,000 5,199,300 8.6655 8.710 8.600 8.750 8.430 8.900 600,000 8.6655 1.04%
2022-08-02 0 8.620 8.500 8.620 8.290 8.800 537,000 4,602,640 8.5710 8.620 8.500 8.620 8.290 8.800 537,000 8.5710 -0.81%
2022-08-01 0 8.690 8.600 8.690 8.600 9.180 564,000 5,041,530 8.9389 8.690 8.600 8.690 8.600 9.180 564,000 8.9389 -2.69%
2022-07-29 0 8.930 8.800 8.930 8.700 9.030 573,000 5,092,420 8.8873 8.930 8.800 8.930 8.700 9.030 573,000 8.8873 1.48%
2022-07-28 0 8.800 8.800 8.810 8.650 9.090 475,000 4,240,360 8.9271 8.800 8.800 8.810 8.650 9.090 475,000 8.9271 -1.01%
2022-07-27 0 8.890 8.760 8.890 8.630 8.950 462,000 4,048,180 8.7623 8.890 8.760 8.890 8.630 8.950 462,000 8.7623 1.25%
2022-07-26 0 8.780 8.780 8.790 8.350 8.860 517,000 4,472,790 8.6514 8.780 8.780 8.790 8.350 8.860 517,000 8.6514 4.28%
2022-07-25 0 8.420 8.280 8.420 8.280 8.650 601,000 5,090,800 8.4705 8.420 8.280 8.420 8.280 8.650 601,000 8.4705 -2.09%
2022-07-22 0 8.600 8.500 8.600 8.420 8.650 436,000 3,729,850 8.5547 8.600 8.500 8.600 8.420 8.650 436,000 8.5547 0.00%
2022-07-21 0 8.600 8.500 8.600 8.370 8.920 499,000 4,302,810 8.6229 8.600 8.500 8.600 8.370 8.920 499,000 8.6229 -2.71%
2022-07-20 0 8.840 8.810 8.850 8.380 9.190 618,000 5,446,880 8.8137 8.840 8.810 8.850 8.380 9.190 618,000 8.8137 7.41%
2022-07-19 0 8.230 8.050 8.230 7.400 8.500 1,435,000 11,052,510 7.7021 8.230 8.050 8.230 7.400 8.500 1,435,000 7.7021 7.72%
2022-07-18 0 7.640 7.580 7.640 7.540 8.380 794,000 6,245,280 7.8656 7.640 7.580 7.640 7.540 8.380 794,000 7.8656 -3.41%
2022-07-15 0 7.910 7.820 7.910 7.700 8.750 1,221,000 9,764,080 7.9968 7.910 7.820 7.910 7.700 8.750 1,221,000 7.9968 -10.82%
2022-07-14 0 8.870 8.770 8.870 8.600 9.000 476,669 4,205,063 8.8218 8.870 8.770 8.870 8.600 9.000 476,669 8.8218 4.60%
2022-07-13 0 8.480 8.410 8.480 8.410 8.810 522,000 4,478,580 8.5797 8.480 8.410 8.480 8.410 8.810 522,000 8.5797 -3.85%
2022-07-12 0 8.820 8.670 8.820 8.580 9.400 668,000 5,967,920 8.9340 8.820 8.670 8.820 8.580 9.400 668,000 8.9340 -7.06%
2022-07-11 0 9.490 9.310 9.490 9.140 9.600 551,000 5,161,400 9.3673 9.490 9.310 9.490 9.140 9.600 551,000 9.3673 0.00%
2022-07-08 0 9.490 9.350 9.490 9.350 10.02 673,000 6,597,920 9.8037 9.490 9.350 9.490 9.350 10.02 673,000 9.8037 -0.11%
2022-07-07 0 9.500 9.400 9.500 9.300 10.36 777,000 7,534,030 9.6963 9.500 9.400 9.500 9.300 10.36 777,000 9.6963 -7.05%
2022-07-06 0 10.22 10.18 10.22 9.800 10.28 2,220,000 22,188,730 9.9949 10.22 10.18 10.22 9.800 10.28 2,220,000 9.9949 7.58%
2022-07-05 0 9.500 9.500 9.640 8.710 9.670 1,342,000 12,390,510 9.2329 9.500 9.500 9.640 8.710 9.670 1,342,000 9.2329 5.20%
2022-07-04 0 9.030 8.980 9.030 8.400 9.100 988,000 8,710,510 8.8163 9.030 8.980 9.030 8.400 9.100 988,000 8.8163 6.61%
2022-06-30 0 8.470 8.470 8.490 7.840 8.700 1,409,000 11,753,630 8.3418 8.470 8.470 8.490 7.840 8.700 1,409,000 8.3418 3.29%
2022-06-29 0 8.200 8.180 8.200 7.180 8.290 2,276,000 17,768,220 7.8068 8.200 8.180 8.200 7.180 8.290 2,276,000 7.8068 14.69%
2022-06-28 0 7.150 7.100 7.150 6.700 7.240 887,000 6,158,040 6.9425 7.150 7.100 7.150 6.700 7.240 887,000 6.9425 2.00%
2022-06-27 0 7.010 6.930 7.010 6.910 7.580 1,177,000 8,540,160 7.2559 7.010 6.930 7.010 6.910 7.580 1,177,000 7.2559 -0.99%
2022-06-24 0 7.080 7.050 7.080 6.580 7.120 1,274,000 8,816,870 6.9206 7.080 7.050 7.080 6.580 7.120 1,274,000 6.9206 7.60%
2022-06-23 0 6.580 6.580 6.590 6.230 6.770 833,000 5,380,940 6.4597 6.580 6.580 6.590 6.230 6.770 833,000 6.4597 1.86%
2022-06-22 0 6.460 6.330 6.460 6.340 6.660 545,000 3,526,370 6.4704 6.460 6.330 6.460 6.340 6.660 545,000 6.4704 -2.12%
2022-06-21 0 6.600 6.590 6.600 6.220 6.620 564,000 3,666,135 6.5002 6.600 6.590 6.600 6.220 6.620 564,000 6.5002 4.27%
2022-06-20 0 6.330 6.220 6.350 6.090 6.330 854,000 5,309,080 6.2167 6.330 6.220 6.350 6.090 6.330 854,000 6.2167 2.59%
2022-06-17 0 6.170 6.140 6.170 5.720 6.170 902,000 5,402,155 5.9891 6.170 6.140 6.170 5.720 6.170 902,000 5.9891 5.11%
2022-06-16 0 5.870 5.770 5.880 5.700 6.050 563,000 3,311,730 5.8823 5.870 5.770 5.880 5.700 6.050 563,000 5.8823 -0.34%
2022-06-15 0 5.890 5.880 5.890 5.850 6.100 402,000 2,408,570 5.9915 5.890 5.880 5.890 5.850 6.100 402,000 5.9915 -0.84%
2022-06-14 0 5.940 5.880 5.940 5.750 6.070 488,000 2,862,160 5.8651 5.940 5.880 5.940 5.750 6.070 488,000 5.8651 -2.30%
2022-06-13 0 6.080 5.970 6.080 5.870 6.360 726,000 4,394,780 6.0534 6.080 5.970 6.080 5.870 6.360 726,000 6.0534 -7.32%
2022-06-10 0 6.560 6.460 6.560 6.210 6.560 494,000 3,139,030 6.3543 6.560 6.460 6.560 6.210 6.560 494,000 6.3543 2.82%
2022-06-09 0 6.380 6.370 6.530 6.350 6.850 793,000 5,217,830 6.5799 6.380 6.370 6.530 6.350 6.850 793,000 6.5799 -7.54%
2022-06-08 0 6.900 6.800 6.900 6.400 6.950 1,289,000 8,698,590 6.7483 6.900 6.800 6.900 6.400 6.950 1,289,000 6.7483 5.67%
2022-06-07 0 6.530 6.530 6.540 6.380 6.670 656,000 4,289,830 6.5394 6.530 6.530 6.540 6.380 6.670 656,000 6.5394 -2.25%
2022-06-06 0 6.680 6.460 6.680 6.160 6.920 1,475,000 9,807,470 6.6491 6.680 6.460 6.680 6.160 6.920 1,475,000 6.6491 4.70%
2022-06-02 0 6.380 6.380 6.410 5.860 6.460 1,227,000 7,505,570 6.1170 6.380 6.380 6.410 5.860 6.460 1,227,000 6.1170 6.16%
2022-06-01 0 6.010 6.010 6.030 5.760 6.070 1,641,000 9,821,680 5.9852 6.010 6.010 6.030 5.760 6.070 1,641,000 5.9852 2.74%
2022-05-31 0 5.850 5.810 5.850 5.590 5.930 1,516,000 8,786,790 5.7960 5.850 5.810 5.850 5.590 5.930 1,516,000 5.7960 3.36%
2022-05-30 0 5.660 5.600 5.660 5.460 5.680 767,000 4,286,760 5.5890 5.660 5.600 5.660 5.460 5.680 767,000 5.5890 0.89%
2022-05-27 0 5.610 5.450 5.610 5.330 5.730 504,000 2,772,150 5.5003 5.610 5.450 5.610 5.330 5.730 504,000 5.5003 0.90%
2022-05-26 0 5.560 5.430 5.560 5.420 5.690 627,000 3,449,940 5.5023 5.560 5.430 5.560 5.420 5.690 627,000 5.5023 -5.12%
2022-05-25 0 5.860 5.650 5.870 5.630 6.000 574,000 3,287,850 5.7280 5.860 5.650 5.870 5.630 6.000 574,000 5.7280 -0.85%
2022-05-24 0 5.910 5.850 5.910 5.800 6.180 512,000 3,050,520 5.9580 5.910 5.850 5.910 5.800 6.180 512,000 5.9580 -4.52%
2022-05-23 0 6.190 6.190 6.200 5.970 6.400 845,000 5,154,780 6.1003 6.190 6.190 6.200 5.970 6.400 845,000 6.1003 -2.52%
2022-05-20 0 6.350 6.340 6.350 5.510 6.350 1,149,000 7,016,110 6.1063 6.350 6.340 6.350 5.510 6.350 1,149,000 6.1063 8.36%
2022-05-19 0 5.860 5.800 5.860 5.340 5.960 804,000 4,618,500 5.7444 5.860 5.800 5.860 5.340 5.960 804,000 5.7444 4.64%
2022-05-18 0 5.600 5.600 5.640 5.590 5.800 737,000 4,159,240 5.6435 5.600 5.600 5.640 5.590 5.800 737,000 5.6435 -4.60%
2022-05-17 0 5.870 5.870 5.880 5.530 5.960 764,000 4,395,890 5.7538 5.870 5.870 5.880 5.530 5.960 764,000 5.7538 1.38%
2022-05-16 0 5.790 5.720 5.790 5.310 6.020 1,181,000 6,806,180 5.7631 5.790 5.720 5.790 5.310 6.020 1,181,000 5.7631 5.85%
2022-05-13 0 5.470 5.330 5.470 5.060 5.500 712,000 3,742,030 5.2557 5.470 5.330 5.470 5.060 5.500 712,000 5.2557 4.39%
2022-05-12 0 5.240 5.240 5.250 5.160 5.440 665,000 3,515,880 5.2870 5.240 5.240 5.250 5.160 5.440 665,000 5.2870 -4.90%
2022-05-11 0 5.510 5.410 5.510 5.060 5.510 1,082,000 5,835,920 5.3936 5.510 5.410 5.510 5.060 5.510 1,082,000 5.3936 6.17%
2022-05-10 0 5.190 5.100 5.200 5.010 5.250 781,000 3,990,620 5.1096 5.190 5.100 5.200 5.010 5.250 781,000 5.1096 -2.26%
2022-05-06 0 5.310 5.310 5.340 5.290 5.580 415,000 2,221,380 5.3527 5.310 5.310 5.340 5.290 5.580 415,000 5.3527 -4.84%
2022-05-05 0 5.580 5.550 5.580 5.450 5.820 860,692 4,790,379 5.5657 5.580 5.550 5.580 5.450 5.820 860,692 5.5657 -3.63%
2022-05-04 0 5.790 5.690 5.800 5.580 5.850 670,000 3,815,160 5.6943 5.790 5.690 5.800 5.580 5.850 670,000 5.6943 0.87%
2022-05-03 0 5.740 5.700 5.740 5.600 6.030 700,000 4,006,270 5.7232 5.740 5.700 5.740 5.600 6.030 700,000 5.7232 -4.81%
2022-04-29 0 6.030 6.030 6.040 5.110 6.060 1,702,000 9,312,110 5.4713 6.030 6.030 6.040 5.110 6.060 1,702,000 5.4713 9.04%
2022-04-28 0 5.530 5.470 5.540 5.420 5.650 659,000 3,623,920 5.4991 5.530 5.470 5.540 5.420 5.650 659,000 5.4991 -1.43%
2022-04-27 0 5.610 5.610 5.630 5.320 5.750 552,000 3,072,250 5.5657 5.610 5.610 5.630 5.320 5.750 552,000 5.5657 -1.75%
2022-04-26 0 5.710 5.620 5.760 5.540 6.140 614,000 3,600,810 5.8645 5.710 5.620 5.760 5.540 6.140 614,000 5.8645 -3.71%
2022-04-25 0 5.930 5.930 5.990 5.780 6.480 562,000 3,429,140 6.1017 5.930 5.930 5.990 5.780 6.480 562,000 6.1017 -5.87%
2022-04-22 0 6.300 6.300 6.320 6.030 6.690 324,000 2,049,760 6.3264 6.300 6.300 6.320 6.030 6.690 324,000 6.3264 1.78%
2022-04-21 0 6.190 6.080 6.190 6.080 6.410 615,000 3,840,780 6.2452 6.190 6.080 6.190 6.080 6.410 615,000 6.2452 -1.28%
2022-04-20 0 6.270 6.270 6.300 6.200 6.630 750,000 4,778,690 6.3716 6.270 6.270 6.300 6.200 6.630 750,000 6.3716 -3.98%
2022-04-19 0 6.530 6.530 6.540 6.330 6.850 584,000 3,820,850 6.5426 6.530 6.530 6.540 6.330 6.850 584,000 6.5426 -5.50%
2022-04-14 0 6.910 6.760 6.910 6.370 7.060 803,000 5,422,085 6.7523 6.910 6.760 6.910 6.370 7.060 803,000 6.7523 6.31%
2022-04-13 0 6.500 6.500 6.520 6.250 6.590 652,000 4,191,670 6.4289 6.500 6.500 6.520 6.250 6.590 652,000 6.4289 1.09%
2022-04-12 0 6.430 6.310 6.440 6.230 6.560 706,000 4,521,990 6.4051 6.430 6.310 6.440 6.230 6.560 706,000 6.4051 -1.98%
2022-04-11 0 6.560 6.480 6.560 6.400 6.720 682,000 4,427,400 6.4918 6.560 6.480 6.560 6.400 6.720 682,000 6.4918 -2.81%
2022-04-08 0 6.750 6.740 6.760 6.590 7.180 983,000 6,670,920 6.7863 6.750 6.740 6.760 6.590 7.180 983,000 6.7863 -6.90%
2022-04-07 0 7.250 7.140 7.250 6.830 7.790 1,088,331 7,833,873 7.1981 7.250 7.140 7.250 6.830 7.790 1,088,331 7.1981 -4.73%
2022-04-06 0 7.610 7.550 7.610 6.750 7.920 1,619,600 12,254,420 7.5663 7.610 7.550 7.610 6.750 7.920 1,619,600 7.5663 9.03%
2022-04-04 0 6.980 6.930 6.980 6.210 7.070 1,383,600 9,283,010 6.7093 6.980 6.930 6.980 6.210 7.070 1,383,600 6.7093 9.92%
2022-04-01 0 6.350 6.350 6.360 5.540 6.350 1,433,000 8,559,180 5.9729 6.350 6.350 6.360 5.540 6.350 1,433,000 5.9729 9.29%
2022-03-31 0 5.810 5.810 5.820 5.520 5.830 908,000 5,193,850 5.7201 5.810 5.810 5.820 5.520 5.830 908,000 5.7201 3.38%
2022-03-30 0 5.620 5.620 5.630 5.400 5.730 1,017,000 5,690,620 5.5955 5.620 5.620 5.630 5.400 5.730 1,017,000 5.5955 1.63%
2022-03-29 0 5.530 5.530 5.550 5.280 5.630 629,000 3,437,790 5.4655 5.530 5.530 5.550 5.280 5.630 629,000 5.4655 2.98%
2022-03-28 0 5.370 5.330 5.390 5.220 5.620 669,000 3,599,230 5.3800 5.370 5.330 5.390 5.220 5.620 669,000 5.3800 -3.07%
2022-03-25 0 5.540 5.540 5.550 5.450 6.160 1,630,000 9,289,370 5.6990 5.540 5.540 5.550 5.450 6.160 1,630,000 5.6990 -3.32%
2022-03-24 0 5.730 5.720 5.830 4.920 5.830 2,242,000 12,437,490 5.5475 5.730 5.720 5.830 4.920 5.830 2,242,000 5.5475 14.83%
2022-03-23 0 4.990 4.990 5.070 4.670 5.180 1,955,000 9,758,449 4.9915 4.990 4.990 5.070 4.670 5.180 1,955,000 4.9915 3.31%
2022-03-22 0 4.830 4.830 4.840 4.520 4.990 1,443,000 6,783,775 4.7012 4.830 4.830 4.840 4.520 4.990 1,443,000 4.7012 -3.21%
2022-03-21 0 4.990 4.840 4.990 4.760 5.230 1,149,000 5,723,970 4.9817 4.990 4.840 4.990 4.760 5.230 1,149,000 4.9817 -4.77%
2022-03-18 0 5.240 5.150 5.240 5.090 5.330 776,000 4,056,880 5.2279 5.240 5.150 5.240 5.090 5.330 776,000 5.2279 -1.13%
2022-03-17 0 5.300 5.250 5.310 5.150 5.590 1,106,000 5,834,810 5.2756 5.300 5.250 5.310 5.150 5.590 1,106,000 5.2756 5.16%
2022-03-16 0 5.040 5.040 5.050 4.310 5.150 1,472,000 6,954,685 4.7247 5.040 5.040 5.050 4.310 5.150 1,472,000 4.7247 7.23%
2022-03-15 0 4.700 4.500 4.700 4.210 5.400 2,870,000 13,448,572 4.6859 4.700 4.500 4.700 4.210 5.400 2,870,000 4.6859 -11.82%
2022-03-14 0 5.330 5.320 5.350 5.160 6.000 723,000 4,041,340 5.5897 5.330 5.320 5.350 5.160 6.000 723,000 5.5897 -13.47%
2022-03-11 0 6.160 6.030 6.160 5.710 6.180 573,000 3,361,975 5.8673 6.160 6.030 6.160 5.710 6.180 573,000 5.8673 3.01%
2022-03-10 0 5.980 5.960 5.990 5.920 6.560 769,000 4,645,310 6.0407 5.980 5.960 5.990 5.920 6.560 769,000 6.0407 -4.78%
2022-03-09 0 6.280 6.200 6.350 5.810 6.680 1,045,000 6,352,570 6.0790 6.280 6.200 6.350 5.810 6.680 1,045,000 6.0790 -1.10%
2022-03-08 0 6.350 6.340 6.400 6.340 7.060 859,000 5,594,745 6.5131 6.350 6.340 6.400 6.340 7.060 859,000 6.5131 -10.31%
2022-03-07 0 7.080 7.080 7.090 6.840 7.550 898,000 6,313,880 7.0310 7.080 7.080 7.090 6.840 7.550 898,000 7.0310 -7.81%
2022-03-04 0 7.680 7.680 7.690 7.430 8.700 944,077 7,435,365 7.8758 7.680 7.680 7.690 7.430 8.700 944,077 7.8758 -13.71%
2022-03-03 0 8.900 8.900 8.920 8.620 9.300 436,000 3,832,770 8.7908 8.900 8.900 8.920 8.620 9.300 436,000 8.7908 -3.26%
2022-03-02 0 9.200 9.200 9.470 8.690 9.750 1,105,384 9,873,267 8.9320 9.200 9.200 9.470 8.690 9.750 1,105,384 8.9320 -6.79%
2022-03-01 0 9.870 9.710 9.870 9.630 10.68 628,000 6,341,650 10.098 9.870 9.710 9.870 9.630 10.68 628,000 10.098 -7.41%
2022-02-28 0 10.66 10.52 10.70 10.38 10.78 416,000 4,389,960 10.553 10.66 10.52 10.70 10.38 10.78 416,000 10.553 -0.56%
2022-02-25 0 10.72 10.62 10.74 10.60 11.16 341,000 3,664,340 10.746 10.72 10.62 10.74 10.60 11.16 341,000 10.746 -0.74%
2022-02-24 0 10.80 10.64 10.86 10.34 11.12 1,000,000 10,706,640 10.707 10.80 10.64 10.86 10.34 11.12 1,000,000 10.707 -3.40%
2022-02-23 0 11.18 11.08 11.20 10.96 11.40 314,000 3,527,120 11.233 11.18 11.08 11.20 10.96 11.40 314,000 11.233 1.45%
2022-02-22 0 11.02 10.88 11.04 10.82 11.10 465,000 5,090,560 10.947 11.02 10.88 11.04 10.82 11.10 465,000 10.947 -1.78%
2022-02-21 0 11.22 11.06 11.20 11.00 11.48 295,000 3,304,700 11.202 11.22 11.06 11.20 11.00 11.48 295,000 11.202 -1.58%
2022-02-18 0 11.40 11.30 11.44 10.94 11.66 605,000 6,870,520 11.356 11.40 11.30 11.44 10.94 11.66 605,000 11.356 4.20%
2022-02-17 0 10.94 10.96 11.00 10.80 11.40 384,000 4,264,940 11.107 10.94 10.96 11.00 10.80 11.40 384,000 11.107 0.18%
2022-02-16 0 10.92 10.76 11.02 10.70 11.02 518,000 5,655,340 10.918 10.92 10.76 11.02 10.70 11.02 518,000 10.918 -0.73%
2022-02-15 0 11.00 10.90 11.04 10.58 11.10 658,000 7,179,320 10.911 11.00 10.90 11.04 10.58 11.10 658,000 10.911 2.80%
2022-02-14 0 10.70 10.58 10.70 10.60 10.98 290,000 3,112,720 10.734 10.70 10.58 10.70 10.60 10.98 290,000 10.734 -2.90%
2022-02-11 0 11.02 10.80 11.00 10.80 11.32 284,000 3,130,660 11.023 11.02 10.80 11.00 10.80 11.32 284,000 11.023 -2.30%
2022-02-10 0 11.28 11.22 11.28 11.18 11.42 448,000 5,057,380 11.289 11.28 11.22 11.28 11.18 11.42 448,000 11.289 -0.53%
2022-02-09 0 11.34 11.12 11.36 11.14 11.64 236,000 2,672,400 11.324 11.34 11.12 11.36 11.14 11.64 236,000 11.324 -0.70%
2022-02-08 0 11.42 11.30 11.46 11.20 12.10 625,000 7,105,460 11.369 11.42 11.30 11.46 11.20 12.10 625,000 11.369 -3.22%
2022-02-07 0 11.80 11.72 11.82 11.58 12.04 884,000 10,458,720 11.831 11.80 11.72 11.82 11.58 12.04 884,000 11.831 1.03%
2022-02-04 0 11.68 11.60 11.70 11.38 11.72 556,000 6,453,000 11.606 11.68 11.60 11.70 11.38 11.72 556,000 11.606 2.64%
2022-01-31 0 11.38 11.30 11.40 11.02 11.48 335,000 3,809,340 11.371 11.38 11.30 11.40 11.02 11.48 335,000 11.371 3.64%
2022-01-28 0 10.98 10.88 10.98 10.24 11.08 360,000 3,810,320 10.584 10.98 10.88 10.98 10.24 11.08 360,000 10.584 2.23%
2022-01-27 0 10.74 10.60 10.76 10.30 11.12 385,000 4,095,660 10.638 10.74 10.60 10.76 10.30 11.12 385,000 10.638 -3.59%
2022-01-26 0 11.14 11.04 11.14 10.58 11.18 382,000 4,120,740 10.787 11.14 11.04 11.14 10.58 11.18 382,000 10.787 1.27%
2022-01-25 0 11.00 11.00 11.04 10.92 11.38 406,000 4,519,320 11.131 11.00 11.00 11.04 10.92 11.38 406,000 11.131 -4.18%
2022-01-24 0 11.48 11.48 11.50 11.14 11.58 733,000 8,364,900 11.412 11.48 11.48 11.50 11.14 11.58 733,000 11.412 5.13%
2022-01-21 0 10.92 10.58 10.92 10.26 11.00 515,000 5,400,760 10.487 10.92 10.58 10.92 10.26 11.00 515,000 10.487 5.00%
2022-01-20 0 10.40 10.30 10.40 10.16 10.58 475,000 4,927,340 10.373 10.40 10.30 10.40 10.16 10.58 475,000 10.373 1.17%
2022-01-19 0 10.28 10.28 10.34 10.22 10.58 414,000 4,300,000 10.386 10.28 10.28 10.34 10.22 10.58 414,000 10.386 0.39%
2022-01-18 0 10.24 10.20 10.24 10.12 10.44 396,000 4,050,580 10.229 10.24 10.20 10.24 10.12 10.44 396,000 10.229 -0.39%
2022-01-17 0 10.28 10.14 10.30 9.980 10.48 449,000 4,600,720 10.247 10.28 10.14 10.30 9.980 10.48 449,000 10.247 1.38%
2022-01-14 0 10.14 10.06 10.12 9.880 10.22 386,000 3,875,440 10.040 10.14 10.06 10.12 9.880 10.22 386,000 10.040 0.80%
2022-01-13 0 10.06 10.02 10.08 9.920 10.40 491,000 4,988,900 10.161 10.06 10.02 10.08 9.920 10.40 491,000 10.161 -3.64%
2022-01-12 0 10.44 10.40 10.44 9.890 10.64 1,027,000 10,491,170 10.215 10.44 10.40 10.44 9.890 10.64 1,027,000 10.215 -1.32%
2022-01-11 0 10.58 10.38 10.60 10.16 10.66 648,000 6,781,870 10.466 10.58 10.38 10.60 10.16 10.66 648,000 10.466 -0.19%
2022-01-10 0 10.60 10.50 10.58 10.26 10.72 762,000 8,061,520 10.579 10.60 10.50 10.58 10.26 10.72 762,000 10.579 0.57%
2022-01-07 0 10.54 10.42 10.54 10.30 11.06 772,000 8,220,340 10.648 10.54 10.42 10.54 10.30 11.06 772,000 10.648 -3.30%
2022-01-06 0 10.90 10.82 10.92 10.48 11.16 565,000 6,095,020 10.788 10.90 10.82 10.92 10.48 11.16 565,000 10.788 -0.91%
2022-01-05 0 11.00 10.88 11.00 10.80 11.44 658,000 7,251,960 11.021 11.00 10.88 11.00 10.80 11.44 658,000 11.021 -4.01%
2022-01-04 0 11.46 11.26 11.46 10.90 11.48 714,000 7,990,120 11.191 11.46 11.26 11.46 10.90 11.48 714,000 11.191 1.24%
2022-01-03 0 11.32 11.18 11.32 10.70 11.58 605,000 6,678,060 11.038 11.32 11.18 11.32 10.70 11.58 605,000 11.038 -1.91%
2021-12-31 0 11.54 11.50 11.56 11.38 11.68 224,000 2,581,740 11.526 11.54 11.50 11.56 11.38 11.68 224,000 11.526 1.58%
2021-12-30 0 11.36 11.24 11.36 11.06 11.56 638,000 7,219,960 11.317 11.36 11.24 11.36 11.06 11.56 638,000 11.317 0.18%
2021-12-29 0 11.34 11.32 11.40 11.00 11.56 483,000 5,422,680 11.227 11.34 11.32 11.40 11.00 11.56 483,000 11.227 -2.07%
2021-12-28 0 11.58 11.58 11.68 11.28 11.78 504,200 5,829,694 11.562 11.58 11.58 11.68 11.28 11.78 504,200 11.562 -2.36%
2021-12-24 0 11.86 11.68 11.86 11.06 11.86 310,000 3,548,440 11.447 11.86 11.68 11.86 11.06 11.86 310,000 11.447 3.13%
2021-12-23 0 11.50 11.34 11.48 11.26 11.56 467,000 5,345,040 11.445 11.50 11.34 11.48 11.26 11.56 467,000 11.445 1.95%
2021-12-22 0 11.28 11.34 11.36 11.08 11.48 501,000 5,654,860 11.287 11.28 11.34 11.36 11.08 11.48 501,000 11.287 1.62%
2021-12-21 0 11.10 10.94 11.12 10.58 11.10 654,000 7,025,940 10.743 11.10 10.94 11.12 10.58 11.10 654,000 10.743 3.74%
2021-12-20 0 10.70 10.66 10.70 10.68 11.18 357,000 3,891,040 10.899 10.70 10.66 10.70 10.68 11.18 357,000 10.899 -1.29%
2021-12-17 0 10.84 10.84 10.90 10.84 11.40 331,000 3,657,680 11.050 10.84 10.84 10.90 10.84 11.40 331,000 11.050 -5.57%
2021-12-16 0 11.48 11.38 11.48 10.96 11.56 434,000 4,864,560 11.209 11.48 11.38 11.48 10.96 11.56 434,000 11.209 2.32%
2021-12-15 0 11.22 10.98 11.24 10.86 11.60 554,000 6,241,080 11.265 11.22 10.98 11.24 10.86 11.60 554,000 11.265 0.72%
2021-12-14 0 11.14 11.00 11.16 10.86 11.30 569,000 6,275,060 11.028 11.14 11.00 11.16 10.86 11.30 569,000 11.028 -1.42%
2021-12-13 0 11.30 11.22 11.30 10.88 11.36 618,000 6,835,220 11.060 11.30 11.22 11.30 10.88 11.36 618,000 11.060 -1.40%
2021-12-10 0 11.46 11.24 11.48 11.22 11.64 450,000 5,125,360 11.390 11.46 11.24 11.48 11.22 11.64 450,000 11.390 -0.69%
2021-12-09 0 11.54 11.46 11.54 11.22 11.58 778,000 8,904,120 11.445 11.54 11.46 11.54 11.22 11.58 778,000 11.445 1.05%
2021-12-08 0 11.42 11.36 11.50 11.16 11.62 673,000 7,623,700 11.328 11.42 11.36 11.50 11.16 11.62 673,000 11.328 -0.70%
2021-12-07 0 11.50 11.46 11.64 11.04 11.80 608,000 6,892,540 11.336 11.50 11.46 11.64 11.04 11.80 608,000 11.336 0.88%
2021-12-06 0 11.40 11.32 11.40 11.24 12.20 613,000 7,173,080 11.702 11.40 11.32 11.40 11.24 12.20 613,000 11.702 -7.32%
2021-12-03 0 12.30 12.14 12.32 11.96 12.58 703,000 8,644,600 12.297 12.30 12.14 12.32 11.96 12.58 703,000 12.297 -0.97%
2021-12-02 0 12.42 12.38 12.42 12.10 12.84 704,000 8,770,040 12.457 12.42 12.38 12.42 12.10 12.84 704,000 12.457 -2.05%
2021-12-01 0 12.68 12.62 12.68 12.22 12.90 654,000 8,294,120 12.682 12.68 12.62 12.68 12.22 12.90 654,000 12.682 2.76%
2021-11-30 0 12.34 12.24 12.32 12.18 12.90 546,000 6,769,220 12.398 12.34 12.24 12.32 12.18 12.90 546,000 12.398 -2.83%
2021-11-29 0 12.70 12.68 12.82 12.66 13.76 665,000 8,658,280 13.020 12.70 12.68 12.82 12.66 13.76 665,000 13.020 -7.30%
2021-11-26 0 13.70 13.64 13.70 13.44 14.28 594,000 8,223,340 13.844 13.70 13.64 13.70 13.44 14.28 594,000 13.844 -2.42%
2021-11-25 0 14.04 14.08 14.12 13.76 14.18 509,250 7,120,742 13.983 14.04 14.08 14.12 13.76 14.18 509,250 13.983 1.45%
2021-11-24 0 13.84 13.84 13.96 13.52 14.20 467,000 6,446,220 13.803 13.84 13.84 13.96 13.52 14.20 467,000 13.803 -2.54%
2021-11-23 0 14.20 14.06 14.20 13.90 14.28 407,000 5,747,740 14.122 14.20 14.06 14.20 13.90 14.28 407,000 14.122 -0.70%
2021-11-22 0 14.30 14.20 14.30 14.08 14.44 463,000 6,599,100 14.253 14.30 14.20 14.30 14.08 14.44 463,000 14.253 0.00%
2021-11-19 0 14.30 14.30 14.32 13.64 14.32 651,000 9,095,500 13.972 14.30 14.30 14.32 13.64 14.32 651,000 13.972 3.17%
2021-11-18 0 13.86 13.70 13.88 13.30 13.92 648,000 8,790,360 13.565 13.86 13.70 13.88 13.30 13.92 648,000 13.565 1.91%
2021-11-17 0 13.60 13.50 13.60 13.36 13.82 615,000 8,382,480 13.630 13.60 13.50 13.60 13.36 13.82 615,000 13.630 1.80%
2021-11-16 0 13.36 13.30 13.38 12.66 13.48 524,000 6,953,040 13.269 13.36 13.30 13.38 12.66 13.48 524,000 13.269 3.73%
2021-11-15 0 12.88 12.76 12.92 12.22 12.96 847,000 10,761,380 12.705 12.88 12.76 12.92 12.22 12.96 847,000 12.705 2.55%
2021-11-12 0 12.56 12.36 12.58 12.28 13.70 891,000 11,365,560 12.756 12.56 12.36 12.58 12.28 13.70 891,000 12.756 -2.48%
2021-11-11 0 12.88 12.80 12.90 12.52 13.08 580,000 7,409,640 12.775 12.88 12.80 12.90 12.52 13.08 580,000 12.775 -0.16%
2021-11-10 0 12.90 12.90 13.02 12.86 13.36 634,000 8,304,998 13.099 12.90 12.90 13.02 12.86 13.36 634,000 13.099 -0.92%
2021-11-09 0 13.02 13.00 13.02 12.30 13.18 699,000 9,014,770 12.897 13.02 13.00 13.02 12.30 13.18 699,000 12.897 4.66%
2021-11-08 0 12.44 12.40 12.44 11.38 12.50 739,000 8,934,580 12.090 12.44 12.40 12.44 11.38 12.50 739,000 12.090 7.24%
2021-11-05 0 11.60 11.58 11.60 10.80 11.64 520,000 5,961,700 11.465 11.60 11.58 11.60 10.80 11.64 520,000 11.465 6.62%
2021-11-04 0 10.88 10.84 10.88 10.80 11.66 576,000 6,459,460 11.214 10.88 10.84 10.88 10.80 11.66 576,000 11.214 -4.23%
2021-11-03 0 11.36 11.32 11.36 11.10 12.02 701,511 7,998,266 11.401 11.36 11.32 11.36 11.10 12.02 701,511 11.401 -5.80%
2021-11-02 0 12.06 12.04 12.06 12.06 13.70 727,000 9,253,000 12.728 12.06 12.04 12.06 12.06 13.70 727,000 12.728 -11.32%
2021-11-01 0 13.60 13.60 13.68 13.38 14.02 161,400 2,185,766 13.543 13.60 13.60 13.68 13.38 14.02 161,400 13.543 -3.00%
2021-10-29 0 14.02 13.96 14.02 13.72 14.04 135,000 1,885,420 13.966 14.02 13.96 14.02 13.72 14.04 135,000 13.966 0.72%
2021-10-28 0 13.92 13.78 13.94 13.50 13.92 125,000 1,718,760 13.750 13.92 13.78 13.94 13.50 13.92 125,000 13.750 1.75%
2021-10-27 0 13.68 13.56 13.68 13.38 13.78 230,000 3,121,760 13.573 13.68 13.56 13.68 13.38 13.78 230,000 13.573 -1.87%
2021-10-26 0 13.94 13.92 13.94 13.88 14.12 233,000 3,258,380 13.984 13.94 13.92 13.94 13.88 14.12 233,000 13.984 -1.27%
2021-10-25 0 14.12 14.08 14.12 14.02 14.20 66,000 931,360 14.112 14.12 14.08 14.12 14.02 14.20 66,000 14.112 -0.84%
2021-10-22 0 14.24 14.20 14.24 14.10 14.26 149,000 2,112,520 14.178 14.24 14.20 14.24 14.10 14.26 149,000 14.178 0.00%
2021-10-21 0 14.24 14.22 14.24 14.06 14.60 217,000 3,110,140 14.332 14.24 14.22 14.24 14.06 14.60 217,000 14.332 -2.73%
2021-10-20 0 14.64 14.56 14.62 14.38 14.70 146,000 2,124,168 14.549 14.64 14.56 14.62 14.38 14.70 146,000 14.549 1.39%
2021-10-19 0 14.44 14.42 14.56 14.40 14.74 126,500 1,837,590 14.526 14.44 14.42 14.56 14.40 14.74 126,500 14.526 -0.96%
2021-10-18 0 14.58 14.56 14.58 14.04 14.70 332,000 4,828,810 14.545 14.58 14.56 14.58 14.04 14.70 332,000 14.545 3.85%
2021-10-15 0 14.04 14.04 14.06 14.00 14.50 202,000 2,848,800 14.103 14.04 14.04 14.06 14.00 14.50 202,000 14.103 -3.17%
2021-10-12 0 14.50 14.42 14.50 14.32 14.88 183,000 2,662,380 14.549 14.50 14.42 14.50 14.32 14.88 183,000 14.549 -3.46%
2021-10-11 0 15.02 15.00 15.04 15.00 15.02 185,000 2,776,220 15.007 15.02 15.00 15.04 15.00 15.02 185,000 15.007 0.94%
2021-10-08 0 14.88 14.84 14.94 14.76 15.30 113,000 1,702,320 15.065 14.88 14.84 14.94 14.76 15.30 113,000 15.065 -2.11%
2021-10-07 0 15.20 15.06 15.20 14.84 15.24 170,000 2,560,520 15.062 15.20 15.06 15.20 14.84 15.24 170,000 15.062 1.33%
2021-10-06 0 15.00 15.00 15.06 14.42 15.20 289,000 4,294,380 14.859 15.00 15.00 15.06 14.42 15.20 289,000 14.859 2.74%
2021-10-05 0 14.60 14.60 14.66 14.56 14.90 410,000 6,029,640 14.706 14.60 14.60 14.66 14.56 14.90 410,000 14.706 0.00%
2021-10-04 0 14.60 14.54 14.64 14.50 14.98 272,000 3,985,899 14.654 14.60 14.54 14.64 14.50 14.98 272,000 14.654 -2.67%
2021-09-30 0 15.00 15.00 15.08 14.60 15.40 358,800 5,366,612 14.957 15.00 15.00 15.08 14.60 15.40 358,800 14.957 0.00%
2021-09-29 0 15.00 15.00 15.04 14.50 15.10 657,000 9,757,600 14.852 15.00 15.00 15.04 14.50 15.10 657,000 14.852 0.13%
2021-09-28 0 14.98 14.90 14.98 14.86 15.32 213,000 3,187,900 14.967 14.98 14.90 14.98 14.86 15.32 213,000 14.967 -0.79%
2021-09-27 0 15.10 15.04 15.16 14.80 15.36 343,200 5,198,120 15.146 15.10 15.04 15.16 14.80 15.36 343,200 15.146 2.17%
2021-09-24 0 14.78 14.76 14.80 14.34 15.00 649,000 9,613,360 14.813 14.78 14.76 14.80 14.34 15.00 649,000 14.813 0.00%
2021-09-23 0 14.78 14.78 14.90 14.28 15.26 803,000 11,997,300 14.941 14.78 14.78 14.90 14.28 15.26 803,000 14.941 0.82%
2021-09-21 0 14.66 14.56 14.66 13.88 14.90 342,776 4,919,524 14.352 14.66 14.56 14.66 13.88 14.90 342,776 14.352 5.01%
2021-09-20 0 13.96 13.94 14.00 13.90 14.66 488,000 6,895,780 14.131 13.96 13.94 14.00 13.90 14.66 488,000 14.131 -4.77%
2021-09-17 0 14.66 14.66 14.84 14.42 15.00 770,000 11,252,740 14.614 14.66 14.66 14.84 14.42 15.00 770,000 14.614 -0.95%
2021-09-16 0 14.80 14.80 14.82 14.46 15.68 1,409,000 21,086,480 14.966 14.80 14.80 14.82 14.46 15.68 1,409,000 14.966 -3.90%
2021-09-15 0 15.40 15.30 15.40 15.28 16.48 1,067,000 16,829,580 15.773 15.40 15.30 15.40 15.28 16.48 1,067,000 15.773 -6.10%
2021-09-14 0 16.40 16.36 16.40 16.24 16.72 1,257,600 20,722,940 16.478 16.40 16.36 16.40 16.24 16.72 1,257,600 16.478 -1.91%
2021-09-13 0 16.72 16.70 16.74 16.68 17.54 1,356,200 22,971,146 16.938 16.72 16.70 16.74 16.68 17.54 1,356,200 16.938 -4.78%
2021-09-10 0 17.56 17.54 17.58 17.38 17.84 790,000 13,933,000 17.637 17.56 17.54 17.58 17.38 17.84 790,000 17.637 -0.23%
2021-09-09 0 17.60 17.40 17.60 17.38 17.76 997,000 17,527,840 17.581 17.60 17.40 17.60 17.38 17.76 997,000 17.581 -0.11%
2021-09-08 0 17.62 17.62 17.68 17.60 18.08 687,000 12,200,590 17.759 17.62 17.62 17.68 17.60 18.08 687,000 17.759 -2.11%
2021-09-07 0 18.00 17.84 18.04 17.80 18.12 630,200 11,299,908 17.931 18.00 17.84 18.04 17.80 18.12 630,200 17.931 -0.22%
2021-09-06 0 18.04 17.94 18.04 17.80 18.24 916,000 16,491,940 18.004 18.04 17.94 18.04 17.80 18.24 916,000 18.004 0.33%
2021-09-03 0 17.98 17.94 18.00 17.54 18.00 819,770 14,627,809 17.844 17.98 17.94 18.00 17.54 18.00 819,770 17.844 1.24%
2021-09-02 0 17.76 17.70 17.76 17.34 18.06 1,644,050 29,169,833 17.743 17.76 17.70 17.76 17.34 18.06 1,644,050 17.743 1.14%
2021-09-01 0 17.56 17.46 17.56 17.40 17.72 940,000 16,488,620 17.541 17.56 17.46 17.56 17.40 17.72 940,000 17.541 0.92%
2021-08-31 0 17.40 17.30 17.40 17.24 17.98 1,406,400 24,440,038 17.378 17.40 17.30 17.40 17.24 17.98 1,406,400 17.378 -1.47%
2021-08-30 0 17.66 17.66 17.68 17.26 17.88 1,820,000 32,013,018 17.590 17.66 17.66 17.68 17.26 17.88 1,820,000 17.590 -2.43%
2021-08-27 0 18.10 18.10 18.20 18.10 18.70 1,760,700 32,177,188 18.275 18.10 18.10 18.20 18.10 18.70 1,760,700 18.275 -2.69%
2021-08-26 0 18.60 18.40 18.60 18.14 19.36 5,248,500 97,756,689 18.626 18.60 18.40 18.60 18.14 19.36 5,248,500 18.626 -1.38%
2021-08-25 0 18.86 18.86 18.88 17.20 19.14 8,915,400 163,877,467 18.381 18.86 18.86 18.88 17.20 19.14 8,915,400 18.381 7.16%
2021-08-24 0 17.60 17.24 17.60 17.00 18.38 31,056,400 552,858,876 17.802 17.60 17.24 17.60 17.00 18.38 31,056,400 17.802

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top