Transcenta Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06628  2021-09-29    
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 2.120 2.100 2.120 2.020 2.120 288,000 600,515 2.0851 2.120 2.100 2.120 2.020 2.120 288,000 2.0851 1.92%
2025-12-30 0 2.080 2.080 2.110 2.050 2.170 1,209,500 2,518,800 2.0825 2.080 2.080 2.110 2.050 2.170 1,209,500 2.0825 -4.15%
2025-12-29 0 2.170 2.170 2.180 2.170 2.320 1,290,500 2,878,705 2.2307 2.170 2.170 2.180 2.170 2.320 1,290,500 2.2307 0.00%
2025-12-24 0 2.170 2.140 2.170 2.120 2.300 352,000 770,500 2.1889 2.170 2.140 2.170 2.120 2.300 352,000 2.1889 -3.56%
2025-12-23 0 2.250 2.190 2.250 2.150 2.270 791,500 1,739,656 2.1979 2.250 2.190 2.250 2.150 2.270 791,500 2.1979 2.27%
2025-12-22 0 2.200 2.180 2.200 2.040 2.250 1,904,000 4,072,255 2.1388 2.200 2.180 2.200 2.040 2.250 1,904,000 2.1388 0.00%
2025-12-19 0 2.200 2.190 2.200 2.150 2.240 1,146,010 2,518,926 2.1980 2.200 2.190 2.200 2.150 2.240 1,146,010 2.1980 2.33%
2025-12-18 0 2.150 2.090 2.150 2.050 2.150 1,424,001 2,975,167 2.0893 2.150 2.090 2.150 2.050 2.150 1,424,001 2.0893 -2.27%
2025-12-17 0 2.200 2.160 2.200 2.110 2.320 1,025,500 2,262,650 2.2064 2.200 2.160 2.200 2.110 2.320 1,025,500 2.2064 -1.79%
2025-12-16 0 2.240 2.170 2.240 2.130 2.300 1,387,500 3,031,305 2.1847 2.240 2.170 2.240 2.130 2.300 1,387,500 2.1847 -4.68%
2025-12-15 0 2.350 2.350 2.360 2.330 2.570 1,387,000 3,351,855 2.4166 2.350 2.350 2.360 2.330 2.570 1,387,000 2.4166 -10.31%
2025-12-12 0 2.620 2.550 2.620 2.500 2.640 370,500 951,535 2.5682 2.620 2.550 2.620 2.500 2.640 370,500 2.5682 3.15%
2025-12-11 0 2.540 2.510 2.540 2.510 2.600 469,000 1,136,870 2.4240 2.540 2.510 2.540 2.510 2.600 469,000 2.4240 -2.31%
2025-12-10 0 2.600 2.600 2.640 2.600 2.710 337,000 894,330 2.6538 2.600 2.600 2.640 2.600 2.710 337,000 2.6538 -2.26%
2025-12-09 0 2.660 2.660 2.680 2.660 2.740 203,000 545,355 2.6865 2.660 2.660 2.680 2.660 2.740 203,000 2.6865 -1.48%
2025-12-08 0 2.700 2.700 2.770 2.660 2.820 684,500 1,871,320 2.7338 2.700 2.700 2.770 2.660 2.820 684,500 2.7338 0.00%
2025-12-05 0 2.700 2.700 2.720 2.580 2.760 925,501 2,478,307 2.6778 2.700 2.700 2.720 2.580 2.760 925,501 2.6778 5.06%
2025-12-04 0 2.570 2.570 2.610 2.510 2.640 469,500 1,211,920 2.5813 2.570 2.570 2.610 2.510 2.640 469,500 2.5813 1.98%
2025-12-03 0 2.520 2.520 2.560 2.520 2.700 256,500 654,650 2.5522 2.520 2.520 2.560 2.520 2.700 256,500 2.5522 -2.70%
2025-12-02 0 2.590 2.590 2.650 2.590 2.780 727,000 1,956,590 2.6913 2.590 2.590 2.650 2.590 2.780 727,000 2.6913 -2.63%
2025-12-01 0 2.660 2.660 2.720 2.650 2.790 1,163,500 3,163,895 2.7193 2.660 2.660 2.720 2.650 2.790 1,163,500 2.7193 -2.21%
2025-11-28 0 2.720 2.720 2.760 2.720 2.810 239,501 660,977 2.7598 2.720 2.720 2.760 2.720 2.810 239,501 2.7598 -2.86%
2025-11-27 0 2.800 2.780 2.800 2.640 2.850 1,367,501 3,796,222 2.7760 2.800 2.780 2.800 2.640 2.850 1,367,501 2.7760 5.66%
2025-11-26 0 2.650 2.650 2.680 2.650 2.840 842,000 2,290,300 2.7201 2.650 2.650 2.680 2.650 2.840 842,000 2.7201 -2.57%
2025-11-25 0 2.720 2.700 2.720 2.620 2.760 822,000 2,226,845 2.7091 2.720 2.700 2.720 2.620 2.760 822,000 2.7091 3.82%
2025-11-24 0 2.620 2.610 2.620 2.480 2.670 1,860,500 4,785,975 2.5724 2.620 2.610 2.620 2.480 2.670 1,860,500 2.5724 0.00%
2025-11-21 0 2.620 2.570 2.620 2.570 2.860 2,784,000 7,364,055 2.6451 2.620 2.570 2.620 2.570 2.860 2,784,000 2.6451 -8.39%
2025-11-20 0 2.860 2.800 2.860 2.780 2.940 524,500 1,490,400 2.8416 2.860 2.800 2.860 2.780 2.940 524,500 2.8416 0.00%
2025-11-19 0 2.860 2.800 2.860 2.720 2.860 533,500 1,494,600 2.8015 2.860 2.800 2.860 2.720 2.860 533,500 2.8015 5.15%
2025-11-18 0 2.720 2.710 2.720 2.710 2.850 522,000 1,435,495 2.7500 2.720 2.710 2.720 2.710 2.850 522,000 2.7500 -3.55%
2025-11-17 0 2.820 2.820 2.850 2.760 2.910 1,258,500 3,537,095 2.8106 2.820 2.820 2.850 2.760 2.910 1,258,500 2.8106 -6.00%
2025-11-14 0 3.000 2.940 3.000 2.770 3.050 1,471,000 4,330,895 2.9442 3.000 2.940 3.000 2.770 3.050 1,471,000 2.9442 4.17%
2025-11-13 0 2.880 2.830 2.890 2.800 2.910 1,232,500 3,498,125 2.8382 2.880 2.830 2.890 2.800 2.910 1,232,500 2.8382 2.86%
2025-11-12 0 2.800 2.800 2.830 2.790 2.980 606,500 1,744,340 2.8761 2.800 2.800 2.830 2.790 2.980 606,500 2.8761 0.00%
2025-11-11 0 2.800 2.760 2.800 2.680 2.850 931,500 2,568,460 2.7573 2.800 2.760 2.800 2.680 2.850 931,500 2.7573 -1.41%
2025-11-10 0 2.840 2.800 2.840 2.760 2.880 1,395,500 3,908,040 2.8005 2.840 2.800 2.840 2.760 2.880 1,395,500 2.8005 0.00%
2025-11-07 0 2.840 2.840 2.860 2.810 2.990 423,500 1,213,275 2.8649 2.840 2.840 2.860 2.810 2.990 423,500 2.8649 -5.02%
2025-11-06 0 2.990 2.990 3.050 2.750 3.020 978,500 2,812,235 2.8740 2.990 2.990 3.050 2.750 3.020 978,500 2.8740 2.75%
2025-11-05 0 2.910 2.910 2.950 2.730 2.910 969,500 2,736,270 2.8224 2.910 2.910 2.950 2.730 2.910 969,500 2.8224 0.69%
2025-11-04 0 2.890 2.840 2.890 2.810 3.050 1,450,000 4,165,440 2.8727 2.890 2.840 2.890 2.810 3.050 1,450,000 2.8727 -5.25%
2025-11-03 0 3.050 3.050 3.070 2.950 3.150 1,027,500 3,129,665 3.0459 3.050 3.050 3.070 2.950 3.150 1,027,500 3.0459 -0.65%
2025-10-31 0 3.070 3.070 3.090 2.950 3.280 1,609,000 4,954,307 3.0791 3.070 3.070 3.090 2.950 3.280 1,609,000 3.0791 4.07%
2025-10-30 0 2.950 2.930 2.950 2.750 3.020 3,467,500 9,931,795 2.8643 2.950 2.930 2.950 2.750 3.020 3,467,500 2.8643 -3.91%
2025-10-28 0 3.070 3.040 3.070 3.010 3.220 1,202,500 3,716,685 3.0908 3.070 3.040 3.070 3.010 3.220 1,202,500 3.0908 -5.25%
2025-10-27 0 3.240 3.240 3.250 3.090 3.310 1,771,880 5,719,561 3.2280 3.240 3.240 3.250 3.090 3.310 1,771,880 3.2280 5.88%
2025-10-24 0 3.060 3.040 3.060 2.980 3.280 2,250,000 6,970,715 3.0981 3.060 3.040 3.060 2.980 3.280 2,250,000 3.0981 -4.67%
2025-10-23 0 3.210 3.180 3.210 3.060 3.500 2,337,500 7,459,636 3.1913 3.210 3.180 3.210 3.060 3.500 2,337,500 3.1913 -6.41%
2025-10-22 0 3.430 3.380 3.440 3.340 3.490 735,000 2,498,850 3.3998 3.430 3.380 3.440 3.340 3.490 735,000 3.3998 0.88%
2025-10-21 0 3.400 3.400 3.420 3.400 3.570 1,202,500 4,152,315 3.4531 3.400 3.400 3.420 3.400 3.570 1,202,500 3.4531 -3.41%
2025-10-20 0 3.520 3.500 3.520 3.480 3.760 813,500 2,905,845 3.5720 3.520 3.500 3.520 3.480 3.760 813,500 3.5720 -1.40%
2025-10-17 0 3.570 3.570 3.600 3.560 3.850 1,562,961 5,743,942 3.6750 3.570 3.570 3.600 3.560 3.850 1,562,961 3.6750 -6.30%
2025-10-16 0 3.810 3.810 3.830 3.610 4.030 1,877,000 7,260,195 3.8680 3.810 3.810 3.830 3.610 4.030 1,877,000 3.8680 7.02%
2025-10-15 0 3.560 3.560 3.570 3.460 3.650 958,590 3,439,197 3.5878 3.560 3.560 3.570 3.460 3.650 958,590 3.5878 1.42%
2025-10-14 0 3.510 3.510 3.530 3.430 3.770 2,111,000 7,658,270 3.6278 3.510 3.510 3.530 3.430 3.770 2,111,000 3.6278 -2.50%
2025-10-13 0 3.600 3.600 3.610 3.570 4.000 4,633,000 17,080,185 3.6866 3.600 3.600 3.610 3.570 4.000 4,633,000 3.6866 -8.86%
2025-10-10 0 3.950 3.950 3.990 3.900 4.200 2,251,500 9,026,550 4.0091 3.950 3.950 3.990 3.900 4.200 2,251,500 4.0091 -3.89%
2025-10-09 0 4.110 4.100 4.110 4.090 4.700 3,545,359 15,057,951 4.2472 4.110 4.100 4.110 4.090 4.700 3,545,359 4.2472 -11.23%
2025-10-08 0 4.630 4.620 4.630 4.250 4.680 2,027,500 9,034,870 4.4562 4.630 4.620 4.630 4.250 4.680 2,027,500 4.4562 1.98%
2025-10-06 0 4.540 4.530 4.540 4.400 4.630 1,215,500 5,473,890 4.5034 4.540 4.530 4.540 4.400 4.630 1,215,500 4.5034 -1.94%
2025-10-03 0 4.630 4.620 4.630 4.430 4.750 1,734,500 7,920,850 4.5666 4.630 4.620 4.630 4.430 4.750 1,734,500 4.5666 1.76%
2025-10-02 0 4.550 4.540 4.550 4.280 4.570 1,566,000 6,993,670 4.4659 4.550 4.540 4.550 4.280 4.570 1,566,000 4.4659 7.31%
2025-09-30 0 4.240 4.230 4.240 4.220 4.400 3,021,500 12,980,340 4.2960 4.240 4.230 4.240 4.220 4.400 3,021,500 4.2960 -0.24%
2025-09-29 0 4.250 4.250 4.270 4.070 4.300 1,763,500 7,446,170 4.2224 4.250 4.250 4.270 4.070 4.300 1,763,500 4.2224 4.17%
2025-09-26 0 4.080 4.080 4.090 4.040 4.560 5,813,000 24,350,805 4.1890 4.080 4.080 4.090 4.040 4.560 5,813,000 4.1890 -11.30%
2025-09-25 0 4.600 4.600 4.610 4.520 4.790 1,481,627 6,852,503 4.6250 4.600 4.600 4.610 4.520 4.790 1,481,627 4.6250 -1.92%
2025-09-24 0 4.690 4.610 4.690 4.520 4.960 2,778,000 12,967,260 4.6678 4.690 4.610 4.690 4.520 4.960 2,778,000 4.6678 -3.89%
2025-09-23 0 4.880 4.810 4.900 4.320 4.910 5,042,196 23,436,201 4.6480 4.880 4.810 4.900 4.320 4.910 5,042,196 4.6480 9.66%
2025-09-22 0 4.450 4.450 4.470 4.260 4.850 4,633,500 20,624,885 4.4513 4.450 4.450 4.470 4.260 4.850 4,633,500 4.4513 -2.41%
2025-09-19 0 4.560 4.560 4.590 4.000 4.700 6,369,000 27,576,885 4.3299 4.560 4.560 4.590 4.000 4.700 6,369,000 4.3299 7.80%
2025-09-18 0 4.230 4.230 4.240 4.010 4.290 4,457,263 18,525,739 4.1563 4.230 4.230 4.240 4.010 4.290 4,457,263 4.1563 5.49%
2025-09-17 0 4.010 4.010 4.040 3.880 4.230 9,925,500 39,839,635 4.0139 4.010 4.010 4.040 3.880 4.230 9,925,500 4.0139 -4.52%
2025-09-16 0 4.200 4.200 4.230 4.180 4.600 5,177,000 22,304,772 4.3084 4.200 4.200 4.230 4.180 4.600 5,177,000 4.3084 -7.69%
2025-09-15 0 4.550 4.550 4.570 4.390 4.980 7,081,000 32,336,505 4.5667 4.550 4.550 4.570 4.390 4.980 7,081,000 4.5667 -10.43%
2025-09-12 0 5.080 5.060 5.080 4.830 5.160 2,329,609 11,714,949 5.0287 5.080 5.060 5.080 4.830 5.160 2,329,609 5.0287 5.39%
2025-09-11 0 4.820 4.800 4.820 4.660 5.220 8,685,000 42,796,405 4.9276 4.820 4.800 4.820 4.660 5.220 8,685,000 4.9276 -15.44%
2025-09-10 0 5.700 5.700 5.730 4.790 5.800 6,163,392 32,718,198 5.3085 5.700 5.700 5.730 4.790 5.800 6,163,392 5.3085 6.94%
2025-09-09 0 5.330 5.320 5.330 5.020 5.610 5,095,164 27,220,529 5.3424 5.330 5.320 5.330 5.020 5.610 5,095,164 5.3424 2.90%
2025-09-08 0 5.180 5.160 5.180 4.770 5.260 5,938,000 30,372,565 5.1149 5.180 5.160 5.180 4.770 5.260 5,938,000 5.1149 7.25%
2025-09-05 0 4.830 4.830 4.840 4.550 4.990 4,657,500 22,279,610 4.7836 4.830 4.830 4.840 4.550 4.990 4,657,500 4.7836 4.32%
2025-09-04 0 4.630 4.620 4.640 4.440 5.090 5,917,500 27,978,215 4.7280 4.630 4.620 4.640 4.440 5.090 5,917,500 4.7280 -9.04%
2025-09-03 0 5.090 5.050 5.090 3.820 5.200 12,537,000 59,474,610 4.7439 5.090 5.050 5.090 3.820 5.200 12,537,000 4.7439 33.25%
2025-09-02 0 3.820 3.810 3.830 3.690 3.940 3,056,500 11,647,530 3.8107 3.820 3.810 3.830 3.690 3.940 3,056,500 3.8107 1.60%
2025-09-01 0 3.760 3.760 3.770 3.350 3.880 5,940,500 21,841,380 3.6767 3.760 3.760 3.770 3.350 3.880 5,940,500 3.6767 14.63%
2025-08-29 0 3.280 3.280 3.380 3.200 3.580 3,769,500 12,587,410 3.3393 3.280 3.280 3.380 3.200 3.580 3,769,500 3.3393 -4.09%
2025-08-28 0 3.420 3.420 3.500 3.170 3.560 2,986,000 9,890,045 3.3121 3.420 3.420 3.500 3.170 3.560 2,986,000 3.3121 -1.16%
2025-08-27 0 3.460 3.460 3.490 3.440 3.780 2,794,500 9,972,035 3.5685 3.460 3.460 3.490 3.440 3.780 2,794,500 3.5685 -8.47%
2025-08-26 0 3.780 3.770 3.780 3.700 4.100 2,699,500 10,346,360 3.8327 3.780 3.770 3.780 3.700 4.100 2,699,500 3.8327 -7.35%
2025-08-25 0 4.080 4.080 4.140 3.700 4.180 2,790,000 10,893,485 3.9045 4.080 4.080 4.140 3.700 4.180 2,790,000 3.9045 3.55%
2025-08-22 0 3.940 3.940 3.960 3.670 3.990 3,178,330 12,162,422 3.8267 3.940 3.940 3.960 3.670 3.990 3,178,330 3.8267 -0.76%
2025-08-21 0 3.970 3.920 3.970 3.800 4.200 3,104,500 12,274,210 3.9537 3.970 3.920 3.970 3.800 4.200 3,104,500 3.9537 -2.46%
2025-08-20 0 4.070 4.070 4.120 3.940 4.440 4,358,500 17,897,950 4.1064 4.070 4.070 4.120 3.940 4.440 4,358,500 4.1064 -8.54%
2025-08-19 0 4.450 4.440 4.450 4.050 4.860 8,729,000 39,524,368 4.5279 4.450 4.440 4.450 4.050 4.860 8,729,000 4.5279 7.75%
2025-08-18 0 4.130 4.110 4.140 3.370 4.200 5,702,500 22,253,025 3.9023 4.130 4.110 4.140 3.370 4.200 5,702,500 3.9023 21.47%
2025-08-15 0 3.400 3.400 3.430 3.160 3.480 3,385,716 11,316,361 3.3424 3.400 3.400 3.430 3.160 3.480 3,385,716 3.3424 7.94%
2025-08-14 0 3.150 3.150 3.180 3.100 3.420 3,793,000 12,283,060 3.2383 3.150 3.150 3.180 3.100 3.420 3,793,000 3.2383 -4.55%
2025-08-13 0 3.300 3.300 3.320 3.270 3.580 3,289,910 11,179,798 3.3982 3.300 3.300 3.320 3.270 3.580 3,289,910 3.3982 0.30%
2025-08-12 0 3.290 3.280 3.290 3.050 3.450 4,485,500 14,577,520 3.2499 3.290 3.280 3.290 3.050 3.450 4,485,500 3.2499 7.87%
2025-08-11 0 3.050 3.050 3.080 2.980 3.200 1,590,000 4,924,715 3.0973 3.050 3.050 3.080 2.980 3.200 1,590,000 3.0973 -1.61%
2025-08-08 0 3.100 3.030 3.100 2.850 3.130 1,712,000 5,174,890 3.0227 3.100 3.030 3.100 2.850 3.130 1,712,000 3.0227 3.68%
2025-08-07 0 2.990 2.960 2.990 2.850 3.210 4,241,500 12,641,120 2.9803 2.990 2.960 2.990 2.850 3.210 4,241,500 2.9803 -6.56%
2025-08-06 0 3.200 3.150 3.200 2.980 3.500 3,261,500 10,364,715 3.1779 3.200 3.150 3.200 2.980 3.500 3,261,500 3.1779 -5.33%
2025-08-05 0 3.380 3.350 3.380 3.060 3.380 3,389,700 10,966,036 3.2351 3.380 3.350 3.380 3.060 3.380 3,389,700 3.2351 8.68%
2025-08-04 0 3.110 3.100 3.110 2.840 3.220 4,065,046 12,236,422 3.0102 3.110 3.100 3.110 2.840 3.220 4,065,046 3.0102 9.12%
2025-08-01 0 2.850 2.840 2.850 2.650 4.300 17,070,500 55,079,005 3.2266 2.850 2.840 2.850 2.650 4.300 17,070,500 3.2266 -25.59%
2025-07-31 0 3.830 3.810 3.830 3.430 3.920 4,551,106 16,902,112 3.7138 3.830 3.810 3.830 3.430 3.920 4,551,106 3.7138 10.69%
2025-07-30 0 3.460 3.460 3.470 3.370 3.600 4,467,990 15,634,100 3.4991 3.460 3.460 3.470 3.370 3.600 4,467,990 3.4991 -1.14%
2025-07-29 0 3.500 3.500 3.510 3.000 3.810 8,670,872 30,584,745 3.5273 3.500 3.500 3.510 3.000 3.810 8,670,872 3.5273 17.06%
2025-07-28 0 2.990 2.990 3.000 2.680 3.100 2,461,000 7,102,945 2.8862 2.990 2.990 3.000 2.680 3.100 2,461,000 2.8862 6.41%
2025-07-25 0 2.810 2.790 2.810 2.680 2.980 2,874,000 8,110,440 2.8220 2.810 2.790 2.810 2.680 2.980 2,874,000 2.8220 0.36%
2025-07-24 0 2.800 2.780 2.800 2.600 2.920 4,866,000 13,414,260 2.7567 2.800 2.780 2.800 2.600 2.920 4,866,000 2.7567 -2.78%
2025-07-23 0 2.880 2.880 2.900 2.320 3.040 8,953,500 24,565,100 2.7436 2.880 2.880 2.900 2.320 3.040 8,953,500 2.7436 24.14%
2025-07-22 0 2.320 2.300 2.320 2.280 2.610 8,871,500 21,422,395 2.4147 2.320 2.300 2.320 2.280 2.610 8,871,500 2.4147 -11.11%
2025-07-21 0 2.610 2.610 2.650 1.770 2.780 18,889,080 40,451,051 2.1415 2.610 2.610 2.650 1.770 2.780 18,889,080 2.1415 35.23%
2025-07-18 0 1.930 1.930 1.950 1.790 1.930 8,452,380 15,627,809 1.8489 1.930 1.930 1.950 1.790 1.930 8,452,380 1.8489 4.32%
2025-07-17 0 1.850 1.850 1.870 1.710 1.910 3,714,000 6,838,125 1.8412 1.850 1.850 1.870 1.710 1.910 3,714,000 1.8412 6.32%
2025-07-16 0 1.740 1.740 1.750 1.710 1.920 4,354,500 7,794,300 1.7899 1.740 1.740 1.750 1.710 1.920 4,354,500 1.7899 -9.37%
2025-07-15 0 1.920 1.920 1.930 1.830 1.990 3,008,500 5,770,850 1.9182 1.920 1.920 1.930 1.830 1.990 3,008,500 1.9182 3.78%
2025-07-14 0 1.850 1.850 1.880 1.640 1.950 5,938,500 10,820,480 1.8221 1.850 1.850 1.880 1.640 1.950 5,938,500 1.8221 12.80%
2025-07-11 0 1.640 1.620 1.640 1.610 1.750 1,983,826 3,326,684 1.6769 1.640 1.620 1.640 1.610 1.750 1,983,826 1.6769 -1.80%
2025-07-10 0 1.670 1.640 1.670 1.620 1.770 1,979,500 3,333,950 1.6842 1.670 1.640 1.670 1.620 1.770 1,979,500 1.6842 0.60%
2025-07-09 0 1.660 1.650 1.660 1.480 1.670 2,085,790 3,386,719 1.6237 1.660 1.650 1.660 1.480 1.670 2,085,790 1.6237 9.21%
2025-07-08 0 1.520 1.480 1.530 1.460 1.670 1,703,667 2,595,112 1.5233 1.520 1.480 1.530 1.460 1.670 1,703,667 1.5233 -7.88%
2025-07-07 0 1.650 1.620 1.670 1.500 1.680 1,632,000 2,635,405 1.6148 1.650 1.620 1.670 1.500 1.680 1,632,000 1.6148 10.00%
2025-07-04 0 1.500 1.500 1.520 1.450 1.520 330,466 493,020 1.4919 1.500 1.500 1.520 1.450 1.520 330,466 1.4919 2.74%
2025-07-03 0 1.460 1.460 1.500 1.460 1.550 335,000 500,105 1.4929 1.460 1.460 1.500 1.460 1.550 335,000 1.4929 0.00%
2025-07-02 0 1.460 1.460 1.500 1.450 1.520 124,170 184,359 1.4847 1.460 1.460 1.500 1.450 1.520 124,170 1.4847 0.00%
2025-06-30 0 1.460 1.440 1.460 1.430 1.460 41,116 59,556 1.4485 1.460 1.440 1.460 1.430 1.460 41,116 1.4485 0.00%
2025-06-27 0 1.460 1.460 1.490 1.420 1.500 111,000 160,890 1.4495 1.460 1.460 1.490 1.420 1.500 111,000 1.4495 2.10%
2025-06-26 0 1.430 1.430 1.450 1.420 1.450 256,500 368,940 1.4384 1.430 1.430 1.450 1.420 1.450 256,500 1.4384 -3.38%
2025-06-25 0 1.480 1.480 1.500 1.480 1.550 399,500 598,240 1.4975 1.480 1.480 1.500 1.480 1.550 399,500 1.4975 -3.90%
2025-06-24 0 1.540 1.500 1.550 1.460 1.540 332,500 494,610 1.4875 1.540 1.500 1.550 1.460 1.540 332,500 1.4875 7.69%
2025-06-23 0 1.430 1.430 1.460 1.390 1.460 163,500 233,850 1.4303 1.430 1.430 1.460 1.390 1.460 163,500 1.4303 0.00%
2025-06-20 0 1.430 1.430 1.440 1.420 1.470 365,000 526,845 1.4434 1.430 1.430 1.440 1.420 1.470 365,000 1.4434 -1.38%
2025-06-19 0 1.450 1.440 1.450 1.400 1.500 518,000 742,385 1.4332 1.450 1.440 1.450 1.400 1.500 518,000 1.4332 -3.33%
2025-06-18 0 1.500 1.480 1.500 1.450 1.550 243,500 360,690 1.4813 1.500 1.480 1.500 1.450 1.550 243,500 1.4813 -3.23%
2025-06-17 0 1.550 1.460 1.550 1.500 1.650 798,500 1,230,495 1.5410 1.550 1.460 1.550 1.500 1.650 798,500 1.5410 -4.32%
2025-06-16 0 1.620 1.610 1.640 1.600 1.700 507,030 836,348 1.6495 1.620 1.610 1.640 1.600 1.700 507,030 1.6495 0.00%
2025-06-13 0 1.620 1.590 1.620 1.560 1.710 1,216,000 1,967,790 1.6182 1.620 1.590 1.620 1.560 1.710 1,216,000 1.6182 -5.81%
2025-06-12 0 1.720 1.690 1.720 1.630 1.780 1,953,010 3,390,271 1.7359 1.720 1.690 1.720 1.630 1.780 1,953,010 1.7359 3.61%
2025-06-11 0 1.660 1.650 1.680 1.660 1.730 588,000 987,260 1.6790 1.660 1.650 1.680 1.660 1.730 588,000 1.6790 -4.05%
2025-06-10 0 1.730 1.700 1.730 1.620 1.760 1,835,500 3,119,595 1.6996 1.730 1.700 1.730 1.620 1.760 1,835,500 1.6996 2.98%
2025-06-09 0 1.680 1.650 1.680 1.520 1.690 1,878,000 3,048,595 1.6233 1.680 1.650 1.680 1.520 1.690 1,878,000 1.6233 12.75%
2025-06-06 0 1.490 1.480 1.490 1.460 1.580 237,000 350,350 1.4783 1.490 1.480 1.490 1.460 1.580 237,000 1.4783 -1.32%
2025-06-05 0 1.510 1.490 1.520 1.460 1.610 1,482,000 2,230,795 1.5053 1.510 1.490 1.520 1.460 1.610 1,482,000 1.5053 -4.43%
2025-06-04 0 1.580 1.560 1.590 1.520 1.610 1,048,010 1,635,035 1.5601 1.580 1.560 1.590 1.520 1.610 1,048,010 1.5601 3.95%
2025-06-03 0 1.520 1.510 1.520 1.510 1.710 2,571,000 4,108,475 1.5980 1.520 1.510 1.520 1.510 1.710 2,571,000 1.5980 -11.11%
2025-06-02 0 1.710 1.680 1.730 1.450 1.760 1,562,000 2,469,215 1.5808 1.710 1.680 1.730 1.450 1.760 1,562,000 1.5808 5.56%
2025-05-30 0 1.620 1.600 1.620 1.480 1.650 1,524,910 2,396,872 1.5718 1.620 1.600 1.620 1.480 1.650 1,524,910 1.5718 8.72%
2025-05-29 0 1.490 1.460 1.500 1.370 1.540 773,620 1,137,250 1.4700 1.490 1.460 1.500 1.370 1.540 773,620 1.4700 5.67%
2025-05-28 0 1.410 1.390 1.420 1.380 1.490 349,500 489,905 1.4017 1.410 1.390 1.420 1.380 1.490 349,500 1.4017 -4.08%
2025-05-27 0 1.470 1.450 1.480 1.390 1.480 723,500 1,045,580 1.4452 1.470 1.450 1.480 1.390 1.480 723,500 1.4452 5.00%
2025-05-26 0 1.400 1.400 1.440 1.400 1.570 1,155,570 1,698,194 1.4696 1.400 1.400 1.440 1.400 1.570 1,155,570 1.4696 -9.68%
2025-05-23 0 1.550 1.510 1.540 1.460 1.690 2,411,620 3,802,950 1.5769 1.550 1.510 1.540 1.460 1.690 2,411,620 1.5769 6.16%
2025-05-22 0 1.460 1.460 1.510 1.440 1.610 2,378,500 3,577,225 1.5040 1.460 1.460 1.510 1.440 1.610 2,378,500 1.5040 -9.32%
2025-05-21 0 1.610 1.600 1.610 1.200 1.620 5,549,000 8,154,670 1.4696 1.610 1.600 1.610 1.200 1.620 5,549,000 1.4696 34.17%
2025-05-20 0 1.200 1.140 1.200 1.050 1.200 741,500 831,620 1.1215 1.200 1.140 1.200 1.050 1.200 741,500 1.1215 9.09%
2025-05-19 0 1.100 1.070 1.100 1.040 1.180 285,500 303,110 1.0617 1.100 1.070 1.100 1.040 1.180 285,500 1.0617 2.80%
2025-05-16 0 1.070 1.050 1.070 1.050 1.130 247,500 263,440 1.0644 1.070 1.050 1.070 1.050 1.130 247,500 1.0644 -3.60%
2025-05-15 0 1.110 1.040 1.140 1.040 1.140 682,500 747,565 1.0953 1.110 1.040 1.140 1.040 1.140 682,500 1.0953 -4.31%
2025-05-14 0 1.160 1.140 1.160 1.120 1.200 329,500 377,265 1.1450 1.160 1.140 1.160 1.120 1.200 329,500 1.1450 0.00%
2025-05-13 0 1.160 1.160 1.190 1.120 1.270 63,500 74,035 1.1659 1.160 1.160 1.190 1.120 1.270 63,500 1.1659 -2.52%
2025-05-12 0 1.190 1.170 1.210 1.150 1.190 112,000 129,850 1.1594 1.190 1.170 1.210 1.150 1.190 112,000 1.1594 3.48%
2025-05-09 0 1.150 1.150 1.200 1.140 1.200 469,500 544,800 1.1604 1.150 1.150 1.200 1.140 1.200 469,500 1.1604 -4.17%
2025-05-08 0 1.200 1.200 1.230 1.200 1.280 84,000 102,405 1.2191 1.200 1.200 1.230 1.200 1.280 84,000 1.2191 -3.23%
2025-05-07 0 1.240 1.190 1.240 1.180 1.290 590,000 720,005 1.2203 1.240 1.190 1.240 1.180 1.290 590,000 1.2203 -5.34%
2025-05-06 0 1.310 1.250 1.310 1.200 1.310 651,000 802,110 1.2321 1.310 1.250 1.310 1.200 1.310 651,000 1.2321 4.80%
2025-05-02 0 1.250 1.220 1.250 1.160 1.290 374,000 451,135 1.2062 1.250 1.220 1.250 1.160 1.290 374,000 1.2062 2.46%
2025-04-30 0 1.220 1.200 1.210 1.210 1.320 100,500 125,370 1.2475 1.220 1.200 1.210 1.210 1.320 100,500 1.2475 -3.94%
2025-04-29 0 1.270 1.200 1.270 1.200 1.340 427,000 537,790 1.2595 1.270 1.200 1.270 1.200 1.340 427,000 1.2595 0.79%
2025-04-28 0 1.260 1.250 1.290 1.160 1.300 661,000 824,645 1.2476 1.260 1.250 1.290 1.160 1.300 661,000 1.2476 5.00%
2025-04-25 0 1.200 1.200 1.230 1.180 1.400 616,000 752,120 1.2210 1.200 1.200 1.230 1.180 1.400 616,000 1.2210 -6.25%
2025-04-24 0 1.280 1.280 1.310 1.210 1.280 268,860 334,399 1.2438 1.280 1.280 1.310 1.210 1.280 268,860 1.2438 0.79%
2025-04-23 0 1.270 1.250 1.270 1.200 1.350 599,500 743,330 1.2399 1.270 1.250 1.270 1.200 1.350 599,500 1.2399 4.10%
2025-04-22 0 1.220 1.160 1.220 1.150 1.260 437,000 526,780 1.2054 1.220 1.160 1.220 1.150 1.260 437,000 1.2054 6.09%
2025-04-17 0 1.150 1.150 1.170 1.150 1.190 154,500 178,455 1.1550 1.150 1.150 1.170 1.150 1.190 154,500 1.1550 0.00%
2025-04-16 0 1.150 1.150 1.200 1.150 1.250 100,500 120,525 1.1993 1.150 1.150 1.200 1.150 1.250 100,500 1.1993 -8.00%
2025-04-15 0 1.250 1.230 1.250 1.120 1.260 541,001 636,156 1.1759 1.250 1.230 1.250 1.120 1.260 541,001 1.1759 1.63%
2025-04-14 0 1.230 1.200 1.230 1.170 1.270 677,500 825,225 1.2180 1.230 1.200 1.230 1.170 1.270 677,500 1.2180 4.24%
2025-04-11 0 1.180 1.150 1.190 1.100 1.250 805,000 942,095 1.1703 1.180 1.150 1.190 1.100 1.250 805,000 1.1703 6.31%
2025-04-10 0 1.110 1.110 1.140 1.080 1.200 400,000 455,045 1.1376 1.110 1.110 1.140 1.080 1.200 400,000 1.1376 2.78%
2025-04-09 0 1.080 1.080 1.100 1.010 1.120 454,500 492,150 1.0828 1.080 1.080 1.100 1.010 1.120 454,500 1.0828 -5.26%
2025-04-08 0 1.140 1.080 1.140 1.050 1.210 1,218,170 1,342,052 1.1017 1.140 1.080 1.140 1.050 1.210 1,218,170 1.1017 0.88%
2025-04-07 0 1.130 1.130 1.180 0.990 1.200 1,440,890 1,539,667 1.0686 1.130 1.130 1.180 0.990 1.200 1,440,890 1.0686 -18.12%
2025-04-03 0 1.380 1.360 1.380 1.340 1.520 1,139,500 1,597,795 1.4022 1.380 1.360 1.380 1.340 1.520 1,139,500 1.4022 -8.00%
2025-04-02 0 1.500 1.500 1.520 1.470 1.570 1,728,500 2,615,490 1.5132 1.500 1.500 1.520 1.470 1.570 1,728,500 1.5132 -7.98%
2025-04-01 0 1.630 1.610 1.630 1.520 1.790 2,498,000 4,080,345 1.6334 1.630 1.610 1.630 1.520 1.790 2,498,000 1.6334 2.52%
2025-03-31 0 1.590 1.590 1.610 1.530 1.800 3,742,000 6,170,920 1.6491 1.590 1.590 1.610 1.530 1.800 3,742,000 1.6491 -12.64%
2025-03-28 0 1.820 1.810 1.820 1.670 1.900 2,782,280 4,917,104 1.7673 1.820 1.810 1.820 1.670 1.900 2,782,280 1.7673 -1.62%
2025-03-27 0 1.850 1.790 1.850 1.720 1.900 1,295,000 2,352,215 1.8164 1.850 1.790 1.850 1.720 1.900 1,295,000 1.8164 5.71%
2025-03-26 0 1.750 1.720 1.810 1.620 1.840 1,606,000 2,761,740 1.7196 1.750 1.720 1.810 1.620 1.840 1,606,000 1.7196 -4.37%
2025-03-25 0 1.830 1.800 1.830 1.730 2.000 1,554,500 2,910,560 1.8723 1.830 1.800 1.830 1.730 2.000 1,554,500 1.8723 -6.63%
2025-03-24 0 1.960 1.960 1.970 1.760 2.120 2,298,000 4,419,920 1.9234 1.960 1.960 1.970 1.760 2.120 2,298,000 1.9234 -2.00%
2025-03-21 0 2.000 1.960 2.000 1.710 2.150 6,509,500 12,732,510 1.9560 2.000 1.960 2.000 1.710 2.150 6,509,500 1.9560 16.96%
2025-03-20 0 1.710 1.700 1.710 1.450 1.720 2,457,666 3,981,502 1.6200 1.710 1.700 1.710 1.450 1.720 2,457,666 1.6200 19.58%
2025-03-19 0 1.430 1.430 1.440 1.360 1.470 549,500 781,680 1.4225 1.430 1.430 1.440 1.360 1.470 549,500 1.4225 2.14%
2025-03-18 0 1.400 1.410 1.430 1.400 1.510 422,500 602,550 1.4262 1.400 1.410 1.430 1.400 1.510 422,500 1.4262 -3.45%
2025-03-17 0 1.450 1.360 1.450 1.330 1.500 1,216,500 1,688,855 1.3883 1.450 1.360 1.450 1.330 1.500 1,216,500 1.3883 -2.03%
2025-03-14 0 1.480 1.480 1.500 1.450 1.540 1,470,000 2,188,060 1.4885 1.480 1.480 1.500 1.450 1.540 1,470,000 1.4885 -0.67%
2025-03-13 0 1.490 1.430 1.490 1.380 1.680 1,415,500 2,108,660 1.4897 1.490 1.430 1.490 1.380 1.680 1,415,500 1.4897 -11.31%
2025-03-12 0 1.680 1.640 1.680 1.630 1.810 538,500 909,865 1.6896 1.680 1.640 1.680 1.630 1.810 538,500 1.6896 -4.00%
2025-03-11 0 1.750 1.750 1.770 1.540 1.840 896,000 1,515,905 1.6919 1.750 1.750 1.770 1.540 1.840 896,000 1.6919 3.55%
2025-03-10 0 1.690 1.600 1.700 1.530 1.780 1,094,500 1,801,780 1.6462 1.690 1.600 1.700 1.530 1.780 1,094,500 1.6462 -5.59%
2025-03-07 0 1.790 1.790 1.800 1.730 2.070 2,357,500 4,419,360 1.8746 1.790 1.790 1.800 1.730 2.070 2,357,500 1.8746 -4.79%
2025-03-06 0 1.880 1.870 1.880 1.580 1.980 2,945,200 5,411,018 1.8372 1.880 1.870 1.880 1.580 1.980 2,945,200 1.8372 16.77%
2025-03-05 0 1.610 1.580 1.620 1.300 1.660 1,781,313 2,591,408 1.4548 1.610 1.580 1.620 1.300 1.660 1,781,313 1.4548 19.26%
2025-03-04 0 1.350 1.350 1.380 1.280 1.380 964,500 1,280,275 1.3274 1.350 1.350 1.380 1.280 1.380 964,500 1.3274 -4.26%
2025-03-03 0 1.410 1.390 1.430 1.300 1.660 1,428,000 2,033,630 1.4241 1.410 1.390 1.430 1.300 1.660 1,428,000 1.4241 -4.08%
2025-02-28 0 1.470 1.440 1.480 1.390 1.730 1,584,000 2,416,655 1.5257 1.470 1.440 1.480 1.390 1.730 1,584,000 1.5257 -14.04%
2025-02-27 0 1.710 1.650 1.710 1.580 2.220 3,277,500 6,153,865 1.8776 1.710 1.650 1.710 1.580 2.220 3,277,500 1.8776 -6.04%
2025-02-26 0 1.820 1.800 1.820 1.400 1.900 3,671,910 6,405,089 1.7443 1.820 1.800 1.820 1.400 1.900 3,671,910 1.7443 33.82%
2025-02-25 0 1.360 1.360 1.380 1.000 1.480 2,317,498 2,907,162 1.2544 1.360 1.360 1.380 1.000 1.480 2,317,498 1.2544 34.65%
2025-02-24 0 1.010 1.000 1.020 0.900 1.050 1,758,998 1,771,178 1.0069 1.010 1.000 1.020 0.900 1.050 1,758,998 1.0069 13.48%
2025-02-21 0 0.890 0.890 0.960 0.810 0.970 877,500 784,810 0.8944 0.890 0.890 0.960 0.810 0.970 877,500 0.8944 11.25%
2025-02-20 0 0.800 0.780 0.810 0.750 0.870 716,000 574,935 0.8030 0.800 0.780 0.810 0.750 0.870 716,000 0.8030 11.11%
2025-02-19 0 0.720 0.720 0.750 0.710 0.750 184,000 134,850 0.7329 0.720 0.720 0.750 0.710 0.750 184,000 0.7329 1.41%
2025-02-18 0 0.710 0.700 0.730 0.700 0.800 750,000 560,345 0.7471 0.710 0.700 0.730 0.700 0.800 750,000 0.7471 -7.79%
2025-02-17 0 0.770 0.750 0.770 0.700 0.820 206,500 152,805 0.7400 0.770 0.750 0.770 0.700 0.820 206,500 0.7400 10.00%
2025-02-14 0 0.700 0.640 0.700 0.640 0.700 25,000 16,480 0.6592 0.700 0.640 0.700 0.640 0.700 25,000 0.6592 2.94%
2025-02-13 0 0.680 0.630 0.690 0.680 0.780 40,000 27,630 0.6908 0.680 0.630 0.690 0.680 0.780 40,000 0.6908 0.00%
2025-02-12 0 0.680 0.680 0.690 0.680 0.690 66,500 45,610 0.6859 0.680 0.680 0.690 0.680 0.690 66,500 0.6859 -1.45%
2025-02-11 0 0.690 0.690 0.730 0.650 0.700 148,500 102,165 0.6880 0.690 0.690 0.730 0.650 0.700 148,500 0.6880 2.99%
2025-02-10 0 0.670 0.670 0.680 0.550 0.720 169,870 114,017 0.6712 0.670 0.670 0.680 0.550 0.720 169,870 0.6712 11.67%
2025-02-07 0 0.600 0.600 0.670 0.530 0.670 311,000 187,070 0.6015 0.600 0.600 0.670 0.530 0.670 311,000 0.6015 13.21%
2025-02-06 0 0.530 0.530 0.590 0.520 0.590 47,500 26,595 0.5599 0.530 0.530 0.590 0.520 0.590 47,500 0.5599 -5.36%
2025-02-05 0 0.560 0.550 0.570 0.550 0.560 53,000 29,570 0.5579 0.560 0.550 0.570 0.550 0.560 53,000 0.5579 0.00%
2025-02-04 0 0.560 0.560 0.590 0.560 0.590 45,000 26,155 0.5812 0.560 0.560 0.590 0.560 0.590 45,000 0.5812 0.00%
2025-02-03 0 0.560 0.570 0.610 0.550 0.600 40,500 23,560 0.5817 0.560 0.570 0.610 0.550 0.600 40,500 0.5817 1.82%
2025-01-28 0 0.550 0.550 0.610 0.520 0.520 500 260 0.5200 0.550 0.550 0.610 0.520 0.520 500 0.5200 -3.51%
2025-01-27 0 0.570 0.550 0.580 0.570 0.610 152,000 88,670 0.5834 0.570 0.550 0.580 0.570 0.610 152,000 0.5834 0.00%
2025-01-24 0 0.570 0.570 0.580 0.560 0.630 188,000 109,150 0.5806 0.570 0.570 0.580 0.560 0.630 188,000 0.5806 -5.00%
2025-01-23 0 0.600 0.550 0.600 0.600 0.600 4,000 2,400 0.6000 0.600 0.550 0.600 0.600 0.600 4,000 0.6000 0.00%
2025-01-22 0 0.600 0.580 0.610 0.600 0.650 49,500 30,635 0.6189 0.600 0.580 0.610 0.600 0.650 49,500 0.6189 -7.69%
2025-01-21 0 0.650 0.600 0.650 0.650 0.650 32,000 20,800 0.6500 0.650 0.600 0.650 0.650 0.650 32,000 0.6500 -1.52%
2025-01-20 0 0.660 0.620 0.630 0.620 0.700 20,000 13,120 0.6560 0.660 0.620 0.630 0.620 0.700 20,000 0.6560 6.45%
2025-01-17 0 0.620 0.590 0.620 0.620 0.700 23,000 14,360 0.6243 0.620 0.590 0.620 0.620 0.700 23,000 0.6243 0.00%
2025-01-16 0 0.620 0.580 0.620 0.570 0.630 2,514 1,462 0.5815 0.620 0.580 0.620 0.570 0.630 2,514 0.5815 5.08%
2025-01-15 0 0.590 0.590 0.640 0.570 0.650 15,815 9,943 0.6287 0.590 0.590 0.640 0.570 0.650 15,815 0.6287 -1.67%
2025-01-14 0 0.600 0.600 0.660 0.570 0.610 188,000 111,670 0.5940 0.600 0.600 0.660 0.570 0.610 188,000 0.5940 -1.64%
2025-01-13 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2025-01-10 0 0.610 0.580 0.610 0.570 0.610 265,500 158,885 0.5984 0.610 0.580 0.610 0.570 0.610 265,500 0.5984 1.67%
2025-01-09 0 0.600 0.580 0.600 0.550 0.620 328,500 194,400 0.5918 0.600 0.580 0.600 0.550 0.620 328,500 0.5918 0.00%
2025-01-08 0 0.600 0.630 0.640 0.600 0.610 148,000 89,000 0.6014 0.600 0.630 0.640 0.600 0.610 148,000 0.6014 -1.64%
2025-01-07 0 0.610 0.600 0.630 0.590 0.610 153,500 92,235 0.6009 0.610 0.600 0.630 0.590 0.610 153,500 0.6009 0.00%
2025-01-06 0 0.610 0.610 0.640 0.580 0.640 87,500 55,425 0.6334 0.610 0.610 0.640 0.580 0.640 87,500 0.6334 5.17%
2025-01-03 0 0.580 0.580 0.660 0.560 0.600 71,000 41,575 0.5856 0.580 0.580 0.660 0.560 0.600 71,000 0.5856 -3.33%
2025-01-02 0 0.600 0.600 0.640 0.610 0.660 179,500 114,995 0.6406 0.600 0.600 0.640 0.610 0.660 179,500 0.6406 -4.76%
2024-12-31 0 0.630 0.630 0.640 0.590 0.630 147,000 90,205 0.6136 0.630 0.630 0.640 0.590 0.630 147,000 0.6136 10.53%
2024-12-30 0 0.570 0.530 0.570 0.530 0.580 83,000 47,390 0.5710 0.570 0.530 0.570 0.530 0.580 83,000 0.5710 0.00%
2024-12-27 0 0.570 0.570 0.600 0.570 0.600 64,500 38,685 0.5998 0.570 0.570 0.600 0.570 0.600 64,500 0.5998 -5.00%
2024-12-24 0 0.600 0.550 0.600 0.600 0.600 100,500 60,300 0.6000 0.600 0.550 0.600 0.600 0.600 100,500 0.6000 -1.64%
2024-12-23 0 0.610 0.600 0.660 0.600 0.660 3,000 1,925 0.6417 0.610 0.600 0.660 0.600 0.660 3,000 0.6417 -7.58%
2024-12-20 0 0.660 0.600 0.660 0.600 0.670 1,000 635 0.6350 0.660 0.600 0.660 0.600 0.670 1,000 0.6350 10.00%
2024-12-19 0 0.600 0.570 0.640 0.600 0.670 127,400 77,215 0.6061 0.600 0.570 0.640 0.600 0.670 127,400 0.6061 0.00%
2024-12-18 0 0.600 0.580 0.630 0.600 0.720 67,000 41,520 0.6197 0.600 0.580 0.630 0.600 0.720 67,000 0.6197 3.45%
2024-12-17 0 0.580 0.550 0.610 0.580 0.610 38,500 23,080 0.5995 0.580 0.550 0.610 0.580 0.610 38,500 0.5995 -4.92%
2024-12-16 0 0.610 0.580 0.630 0.500 0.610 90,000 52,945 0.5883 0.610 0.580 0.630 0.500 0.610 90,000 0.5883 0.00%
2024-12-13 0 0.610 0.610 0.630 0.610 0.640 480,500 296,385 0.6168 0.610 0.610 0.630 0.610 0.640 480,500 0.6168 1.67%
2024-12-12 0 0.600 0.600 0.650 0.600 0.660 223,500 136,545 0.6109 0.600 0.600 0.650 0.600 0.660 223,500 0.6109 -1.64%
2024-12-11 0 0.610 0.600 0.610 0.590 0.680 228,500 139,530 0.6106 0.610 0.600 0.610 0.590 0.680 228,500 0.6106 -3.17%
2024-12-10 0 0.630 0.620 0.640 0.610 0.650 162,000 102,755 0.6343 0.630 0.620 0.640 0.610 0.650 162,000 0.6343 -3.08%
2024-12-09 0 0.650 0.610 0.650 0.630 0.700 149,500 97,175 0.6500 0.650 0.610 0.650 0.630 0.700 149,500 0.6500 -2.99%
2024-12-06 0 0.670 0.660 0.670 0.670 0.700 49,000 34,030 0.6945 0.670 0.660 0.670 0.670 0.700 49,000 0.6945 -6.94%
2024-12-05 0 0.720 0.660 0.720 0.670 0.720 163,500 114,580 0.7008 0.720 0.660 0.720 0.670 0.720 163,500 0.7008 -1.37%
2024-12-04 0 0.730 0.690 0.740 0.670 0.900 242,000 165,680 0.6846 0.730 0.690 0.740 0.670 0.900 242,000 0.6846 4.29%
2024-12-03 0 0.700 0.650 0.700 0.700 0.700 500 350 0.7000 0.700 0.650 0.700 0.700 0.700 500 0.7000 -2.78%
2024-12-02 0 0.720 0.650 0.720 0.700 0.720 16,500 11,670 0.7073 0.720 0.650 0.720 0.700 0.720 16,500 0.7073 0.00%
2024-11-29 0 0.720 0.650 0.720 0.640 0.720 7,000 4,560 0.6514 0.720 0.650 0.720 0.640 0.720 7,000 0.6514 12.50%
2024-11-28 0 0.640 0.620 0.640 0.630 0.640 70,000 44,615 0.6374 0.640 0.620 0.640 0.630 0.640 70,000 0.6374 0.00%
2024-11-27 0 0.640 0.610 0.640 0.600 0.700 444,000 278,310 0.6268 0.640 0.610 0.640 0.600 0.700 444,000 0.6268 -8.57%
2024-11-26 0 0.700 0.690 0.700 0.700 0.720 39,000 27,490 0.7049 0.700 0.690 0.700 0.700 0.720 39,000 0.7049 -4.11%
2024-11-25 0 0.730 0.710 0.730 0.730 0.790 179,000 138,170 0.7719 0.730 0.710 0.730 0.730 0.790 179,000 0.7719 -5.19%
2024-11-22 0 0.770 0.720 0.780 0.770 0.770 2,000 1,540 0.7700 0.770 0.720 0.780 0.770 0.770 2,000 0.7700 0.00%
2024-11-21 0 0.770 0.770 0.830 0.740 0.780 64,500 48,740 0.7557 0.770 0.770 0.830 0.740 0.780 64,500 0.7557 -1.28%
2024-11-20 0 0.780 0.750 0.780 0.750 0.840 162,500 128,465 0.7906 0.780 0.750 0.780 0.750 0.840 162,500 0.7906 -6.02%
2024-11-19 0 0.830 0.810 0.830 0.810 0.830 91,000 74,930 0.8234 0.830 0.810 0.830 0.810 0.830 91,000 0.8234 -1.19%
2024-11-18 0 0.840 0.840 0.880 0.840 0.850 96,000 80,740 0.8410 0.840 0.840 0.880 0.840 0.850 96,000 0.8410 -4.55%
2024-11-15 0 0.880 0.880 0.890 0.840 0.880 158,000 134,680 0.8524 0.880 0.880 0.890 0.840 0.880 158,000 0.8524 -1.12%
2024-11-14 0 0.890 0.850 0.890 0.870 0.890 45,000 39,160 0.8702 0.890 0.850 0.890 0.870 0.890 45,000 0.8702 -1.11%
2024-11-13 0 0.900 0.890 0.900 0.900 0.900 176,500 158,850 0.9000 0.900 0.890 0.900 0.900 0.900 176,500 0.9000 -3.23%
2024-11-12 0 0.930 0.900 0.930 0.900 0.930 175,000 159,655 0.9123 0.930 0.900 0.930 0.900 0.930 175,000 0.9123 -2.11%
2024-11-11 0 0.950 0.910 0.950 0.900 0.950 136,500 127,660 0.9352 0.950 0.910 0.950 0.900 0.950 136,500 0.9352 0.00%
2024-11-08 0 0.950 0.940 0.950 0.940 0.950 9,000 8,495 0.9439 0.950 0.940 0.950 0.940 0.950 9,000 0.9439 1.06%
2024-11-07 0 0.940 0.930 0.940 0.930 1.000 278,000 263,115 0.9465 0.940 0.930 0.940 0.930 1.000 278,000 0.9465 -7.84%
2024-11-06 0 1.020 0.980 1.020 1.010 1.030 2,000 2,035 1.0175 1.020 0.980 1.020 1.010 1.030 2,000 1.0175 0.99%
2024-11-05 0 1.010 0.930 1.010 - - 0 0 - 1.010 0.930 1.010 - - 0 - 0.00%
2024-11-04 0 1.010 0.970 1.010 - - 0 0 - 1.010 0.970 1.010 - - 0 - 0.00%
2024-11-01 0 1.010 0.960 1.010 0.920 1.030 100,500 100,345 0.9985 1.010 0.960 1.010 0.920 1.030 100,500 0.9985 1.00%
2024-10-31 0 1.000 0.930 1.000 1.000 1.000 500 500 1.0000 1.000 0.930 1.000 1.000 1.000 500 1.0000 0.00%
2024-10-30 0 1.000 0.960 1.000 1.000 1.000 500 500 1.0000 1.000 0.960 1.000 1.000 1.000 500 1.0000 -0.99%
2024-10-29 0 1.010 0.990 1.020 1.020 1.020 500 510 1.0200 1.010 0.990 1.020 1.020 1.020 500 1.0200 -0.98%
2024-10-28 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2024-10-25 0 1.020 0.970 1.020 0.970 1.020 26,000 26,010 1.0004 1.020 0.970 1.020 0.970 1.020 26,000 1.0004 -0.97%
2024-10-24 0 1.030 1.010 1.040 1.030 1.040 1,500 1,550 1.0333 1.030 1.010 1.040 1.030 1.040 1,500 1.0333 0.00%
2024-10-23 0 1.030 0.980 1.030 0.970 1.050 77,000 78,790 1.0232 1.030 0.980 1.030 0.970 1.050 77,000 1.0232 -0.96%
2024-10-22 0 1.040 1.000 1.040 1.000 1.040 3,500 3,580 1.0229 1.040 1.000 1.040 1.000 1.040 3,500 1.0229 1.96%
2024-10-21 0 1.020 0.960 1.020 1.010 1.020 4,000 4,045 1.0113 1.020 0.960 1.020 1.010 1.020 4,000 1.0113 0.00%
2024-10-18 0 1.020 1.010 1.020 0.960 1.030 113,640 114,950 1.0115 1.020 1.010 1.020 0.960 1.030 113,640 1.0115 0.00%
2024-10-17 0 1.020 1.000 1.020 0.970 1.030 115,500 117,720 1.0192 1.020 1.000 1.020 0.970 1.030 115,500 1.0192 -1.92%
2024-10-16 0 1.040 0.960 1.020 0.950 1.050 8,000 8,255 1.0319 1.040 0.960 1.020 0.950 1.050 8,000 1.0319 -0.95%
2024-10-15 0 1.050 1.020 1.040 1.020 1.090 85,500 88,290 1.0326 1.050 1.020 1.040 1.020 1.090 85,500 1.0326 0.96%
2024-10-14 0 1.040 1.010 1.040 0.970 1.280 923,060 1,016,432 1.1012 1.040 1.010 1.040 0.970 1.280 923,060 1.1012 -8.77%
2024-10-10 0 1.140 1.110 1.140 1.020 1.150 97,500 109,930 1.1275 1.140 1.110 1.140 1.020 1.150 97,500 1.1275 0.00%
2024-10-09 0 1.140 1.030 1.140 1.010 1.200 385,000 412,255 1.0708 1.140 1.030 1.140 1.010 1.200 385,000 1.0708 -5.00%
2024-10-08 0 1.200 1.160 1.200 1.130 1.500 608,000 821,340 1.3509 1.200 1.160 1.200 1.130 1.500 608,000 1.3509 -17.24%
2024-10-07 0 1.450 1.450 1.480 1.340 1.720 530,500 758,340 1.4295 1.450 1.450 1.480 1.340 1.720 530,500 1.4295 8.21%
2024-10-04 0 1.340 1.290 1.340 1.060 1.570 623,500 815,300 1.3076 1.340 1.290 1.340 1.060 1.570 623,500 1.3076 16.52%
2024-10-03 0 1.150 1.130 1.150 1.110 1.280 161,500 194,405 1.2037 1.150 1.130 1.150 1.110 1.280 161,500 1.2037 -10.16%
2024-10-02 0 1.280 1.200 1.280 1.010 1.400 360,000 445,170 1.2366 1.280 1.200 1.280 1.010 1.400 360,000 1.2366 23.08%
2024-09-30 0 1.040 1.020 1.040 0.930 1.050 579,500 581,890 1.0041 1.040 1.020 1.040 0.930 1.050 579,500 1.0041 1.96%
2024-09-27 0 1.020 0.960 1.020 0.930 1.050 149,500 151,160 1.0111 1.020 0.960 1.020 0.930 1.050 149,500 1.0111 -1.92%
2024-09-26 0 1.040 0.970 1.040 0.960 1.040 106,000 109,260 1.0308 1.040 0.970 1.040 0.960 1.040 106,000 1.0308 2.97%
2024-09-25 0 1.010 0.930 1.010 0.900 1.020 84,500 84,365 0.9984 1.010 0.930 1.010 0.900 1.020 84,500 0.9984 4.12%
2024-09-24 0 0.970 0.910 0.970 0.900 1.040 115,500 109,690 0.9497 0.970 0.910 0.970 0.900 1.040 115,500 0.9497 -6.73%
2024-09-23 0 1.040 0.930 1.040 0.870 1.150 253,500 258,595 1.0201 1.040 0.930 1.040 0.870 1.150 253,500 1.0201 0.00%
2024-09-20 0 1.040 1.000 1.040 0.990 1.060 143,000 147,285 1.0300 1.040 1.000 1.040 0.990 1.060 143,000 1.0300 4.00%
2024-09-19 0 1.000 0.990 1.000 1.000 1.060 190,960 192,730 1.0093 1.000 0.990 1.000 1.000 1.060 190,960 1.0093 -2.91%
2024-09-17 0 1.030 1.010 1.030 1.010 1.100 50,000 52,140 1.0428 1.030 1.010 1.030 1.010 1.100 50,000 1.0428 -8.04%
2024-09-16 0 1.120 1.060 1.140 1.100 1.180 78,000 87,735 1.1248 1.120 1.060 1.140 1.100 1.180 78,000 1.1248 -6.67%
2024-09-13 0 1.200 1.180 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.180 1.200 1.200 1.200 2,000 1.2000 0.00%
2024-09-12 0 1.200 1.160 1.200 1.070 1.200 165,000 194,315 1.1777 1.200 1.160 1.200 1.070 1.200 165,000 1.1777 -4.00%
2024-09-11 0 1.250 1.200 1.250 1.250 1.250 2,000 2,500 1.2500 1.250 1.200 1.250 1.250 1.250 2,000 1.2500 0.00%
2024-09-10 0 1.250 1.230 1.250 1.110 1.250 108,500 134,315 1.2379 1.250 1.230 1.250 1.110 1.250 108,500 1.2379 -2.34%
2024-09-09 0 1.280 1.250 1.320 1.230 1.330 22,000 28,795 1.3089 1.280 1.250 1.320 1.230 1.330 22,000 1.3089 -3.76%
2024-09-05 0 1.330 1.300 1.330 - - 0 0 - 1.330 1.300 1.330 - - 0 - -0.75%
2024-09-04 0 1.340 1.320 1.330 1.120 1.340 46,310 58,707 1.2677 1.340 1.320 1.330 1.120 1.340 46,310 1.2677 4.69%
2024-09-03 0 1.280 1.260 1.310 1.260 1.340 20,000 26,085 1.3043 1.280 1.260 1.310 1.260 1.340 20,000 1.3043 -5.19%
2024-09-02 0 1.350 1.320 1.350 1.320 1.350 1,500 1,995 1.3300 1.350 1.320 1.350 1.320 1.350 1,500 1.3300 0.00%
2024-08-30 0 1.350 1.250 1.340 1.200 1.350 73,000 93,770 1.2845 1.350 1.250 1.340 1.200 1.350 73,000 1.2845 0.00%
2024-08-29 0 1.350 1.310 1.350 1.350 1.350 5,000 6,750 1.3500 1.350 1.310 1.350 1.350 1.350 5,000 1.3500 -2.17%
2024-08-28 0 1.380 1.360 1.390 1.360 1.430 50,000 69,395 1.3879 1.380 1.360 1.390 1.360 1.430 50,000 1.3879 1.47%
2024-08-27 0 1.360 1.310 1.360 1.300 1.360 11,500 15,535 1.3509 1.360 1.310 1.360 1.300 1.360 11,500 1.3509 0.00%
2024-08-26 0 1.360 1.350 1.370 1.230 1.380 9,330 12,578 1.3481 1.360 1.350 1.370 1.230 1.380 9,330 1.3481 -1.45%
2024-08-23 0 1.380 1.300 1.380 1.370 1.380 5,430 7,451 1.3722 1.380 1.300 1.380 1.370 1.380 5,430 1.3722 0.00%
2024-08-22 0 1.380 1.350 1.380 1.380 1.380 5,000 6,900 1.3800 1.380 1.350 1.380 1.380 1.380 5,000 1.3800 0.00%
2024-08-21 0 1.380 1.310 1.380 1.350 1.380 4,500 6,150 1.3667 1.380 1.310 1.380 1.350 1.380 4,500 1.3667 -0.72%
2024-08-20 0 1.390 1.230 1.390 1.210 1.390 5,000 6,845 1.3690 1.390 1.230 1.390 1.210 1.390 5,000 1.3690 0.00%
2024-08-19 0 1.390 1.350 1.390 1.340 1.390 4,000 5,435 1.3588 1.390 1.350 1.390 1.340 1.390 4,000 1.3588 0.00%
2024-08-16 0 1.390 1.350 1.390 1.210 1.390 7,000 9,415 1.3450 1.390 1.350 1.390 1.210 1.390 7,000 1.3450 -0.71%
2024-08-15 0 1.400 1.360 1.390 1.400 1.400 4,500 6,300 1.4000 1.400 1.360 1.390 1.400 1.400 4,500 1.4000 1.45%
2024-08-14 0 1.380 1.300 1.380 1.300 1.380 16,500 22,560 1.3673 1.380 1.300 1.380 1.300 1.380 16,500 1.3673 0.00%
2024-08-13 0 1.380 1.300 1.380 1.300 1.380 7,000 9,565 1.3664 1.380 1.300 1.380 1.300 1.380 7,000 1.3664 -0.72%
2024-08-12 0 1.390 1.220 1.390 1.300 1.390 6,000 8,245 1.3742 1.390 1.220 1.390 1.300 1.390 6,000 1.3742 -0.71%
2024-08-09 0 1.400 1.280 1.400 1.280 1.400 8,500 11,370 1.3376 1.400 1.280 1.400 1.280 1.400 8,500 1.3376 9.38%
2024-08-08 0 1.280 1.250 1.290 1.280 1.300 1,000 1,290 1.2900 1.280 1.250 1.290 1.280 1.300 1,000 1.2900 -1.54%
2024-08-07 0 1.300 1.280 1.300 1.300 1.300 5,000 6,500 1.3000 1.300 1.280 1.300 1.300 1.300 5,000 1.3000 0.00%
2024-08-06 0 1.300 1.280 1.300 1.280 1.310 5,000 6,495 1.2990 1.300 1.280 1.300 1.280 1.310 5,000 1.2990 1.56%
2024-08-05 0 1.280 1.210 1.280 1.280 1.310 11,000 14,100 1.2818 1.280 1.210 1.280 1.280 1.310 11,000 1.2818 -0.78%
2024-08-02 0 1.290 1.220 1.300 1.200 1.310 15,500 19,995 1.2900 1.290 1.220 1.300 1.200 1.310 15,500 1.2900 1.57%
2024-08-01 0 1.270 1.210 1.270 1.200 1.310 25,630 31,619 1.2337 1.270 1.210 1.270 1.200 1.310 25,630 1.2337 5.83%
2024-07-31 0 1.200 1.200 1.220 1.160 1.310 14,200 17,710 1.2472 1.200 1.200 1.220 1.160 1.310 14,200 1.2472 -3.23%
2024-07-30 0 1.240 1.240 1.300 1.230 1.240 1,000 1,235 1.2350 1.240 1.240 1.300 1.230 1.240 1,000 1.2350 -5.34%
2024-07-29 0 1.310 1.220 1.310 - - 0 0 - 1.310 1.220 1.310 - - 0 - 0.00%
2024-07-26 0 1.310 1.260 1.310 1.140 1.330 145,790 189,987 1.3032 1.310 1.260 1.310 1.140 1.330 145,790 1.3032 2.34%
2024-07-25 0 1.280 1.140 1.300 1.250 1.280 78,040 99,398 1.2737 1.280 1.140 1.300 1.250 1.280 78,040 1.2737 1.59%
2024-07-24 0 1.260 1.100 1.260 0.930 1.370 285,500 333,865 1.1694 1.260 1.100 1.260 0.930 1.370 285,500 1.1694 -8.70%
2024-07-23 0 1.380 1.270 1.380 1.280 1.390 165,320 221,784 1.3415 1.380 1.270 1.380 1.280 1.390 165,320 1.3415 -6.12%
2024-07-22 0 1.470 - 1.470 1.470 1.470 62,000 90,800 1.4645 1.470 - 1.470 1.470 1.470 62,000 1.4645 0.00%
2024-07-19 0 1.470 1.370 1.470 1.420 1.500 8,000 11,520 1.4400 1.470 1.370 1.470 1.420 1.500 8,000 1.4400 3.52%
2024-07-18 0 1.420 1.280 1.440 1.380 1.420 77,000 109,060 1.4164 1.420 1.280 1.440 1.380 1.420 77,000 1.4164 0.00%
2024-07-17 0 1.420 1.330 1.420 1.420 1.420 69,000 97,980 1.4200 1.420 1.330 1.420 1.420 1.420 69,000 1.4200 -0.70%
2024-07-16 0 1.430 1.360 1.430 - - 0 0 - 1.430 1.360 1.430 - - 0 - -0.69%
2024-07-15 0 1.440 1.370 1.440 1.300 1.460 247,000 336,670 1.3630 1.440 1.370 1.440 1.300 1.460 247,000 1.3630 -2.04%
2024-07-12 0 1.470 1.390 1.470 - - 0 0 - 1.470 1.390 1.470 - - 0 - -0.68%
2024-07-11 0 1.480 1.410 1.480 1.440 1.490 3,700 5,378 1.4535 1.480 1.410 1.480 1.440 1.490 3,700 1.4535 2.07%
2024-07-10 0 1.450 1.440 1.450 1.400 1.450 23,000 32,825 1.4272 1.450 1.440 1.450 1.400 1.450 23,000 1.4272 -0.68%
2024-07-09 0 1.460 1.420 1.460 1.410 1.480 113,500 165,045 1.4541 1.460 1.420 1.460 1.410 1.480 113,500 1.4541 -1.35%
2024-07-08 0 1.480 1.480 1.490 1.410 1.480 18,500 26,575 1.4365 1.480 1.480 1.490 1.410 1.480 18,500 1.4365 -1.99%
2024-07-05 0 1.510 1.430 1.510 1.510 1.510 4,000 6,040 1.5100 1.510 1.430 1.510 1.510 1.510 4,000 1.5100 0.00%
2024-07-04 0 1.510 1.440 1.510 1.510 1.510 1,000 1,510 1.5100 1.510 1.440 1.510 1.510 1.510 1,000 1.5100 0.00%
2024-07-03 0 1.510 1.440 1.510 1.510 1.520 264,500 401,495 1.5179 1.510 1.440 1.510 1.510 1.520 264,500 1.5179 -0.66%
2024-07-02 0 1.520 1.510 1.520 1.420 1.520 66,500 99,630 1.4982 1.520 1.510 1.520 1.420 1.520 66,500 1.4982 0.00%
2024-06-28 0 1.520 1.520 1.530 1.320 1.530 63,500 96,255 1.5158 1.520 1.520 1.530 1.320 1.530 63,500 1.5158 1.33%
2024-06-27 0 1.500 1.500 1.530 1.460 1.540 16,000 23,840 1.4900 1.500 1.500 1.530 1.460 1.540 16,000 1.4900 2.74%
2024-06-26 0 1.460 1.450 1.460 1.350 1.460 46,000 65,265 1.4188 1.460 1.450 1.460 1.350 1.460 46,000 1.4188 2.10%
2024-06-25 0 1.430 1.360 1.420 1.440 1.450 24,000 34,575 1.4406 1.430 1.360 1.420 1.440 1.450 24,000 1.4406 -0.69%
2024-06-24 0 1.440 1.310 1.450 1.410 1.440 10,000 14,330 1.4330 1.440 1.310 1.450 1.410 1.440 10,000 1.4330 2.13%
2024-06-21 0 1.410 1.400 1.410 1.380 1.470 30,500 42,855 1.4051 1.410 1.400 1.410 1.380 1.470 30,500 1.4051 2.17%
2024-06-20 0 1.380 1.320 1.380 1.330 1.380 73,500 101,365 1.3791 1.380 1.320 1.380 1.330 1.380 73,500 1.3791 2.99%
2024-06-19 0 1.340 1.340 1.400 1.290 1.340 58,500 78,315 1.3387 1.340 1.340 1.400 1.290 1.340 58,500 1.3387 0.00%
2024-06-18 0 1.340 1.300 1.340 1.270 1.410 135,500 183,185 1.3519 1.340 1.300 1.340 1.270 1.410 135,500 1.3519 -4.96%
2024-06-17 0 1.410 0.850 1.410 1.310 1.460 157,000 215,750 1.3742 1.410 0.850 1.410 1.310 1.460 157,000 1.3742 -3.42%
2024-06-14 0 1.460 1.420 1.460 1.410 1.480 101,165 146,352 1.4467 1.460 1.420 1.460 1.410 1.480 101,165 1.4467 -2.67%
2024-06-13 0 1.500 1.470 1.500 1.500 1.610 105,000 159,730 1.5212 1.500 1.470 1.500 1.500 1.610 105,000 1.5212 -7.41%
2024-06-12 0 1.620 1.450 1.620 1.540 1.660 104,500 167,710 1.6049 1.620 1.450 1.620 1.540 1.660 104,500 1.6049 -2.41%
2024-06-11 0 1.660 1.660 1.750 1.600 1.660 64,000 105,810 1.6533 1.660 1.660 1.750 1.600 1.660 64,000 1.6533 0.00%
2024-06-07 0 1.660 1.580 1.660 1.580 1.700 63,500 104,880 1.6517 1.660 1.580 1.660 1.580 1.700 63,500 1.6517 0.00%
2024-06-06 0 1.660 1.630 1.660 1.650 1.700 72,000 119,870 1.6649 1.660 1.630 1.660 1.650 1.700 72,000 1.6649 0.61%
2024-06-05 0 1.650 1.650 1.700 1.650 1.760 154,000 260,995 1.6948 1.650 1.650 1.700 1.650 1.760 154,000 1.6948 -6.25%
2024-06-04 0 1.760 1.640 1.770 1.720 1.790 74,500 131,030 1.7588 1.760 1.640 1.770 1.720 1.790 74,500 1.7588 -1.68%
2024-06-03 0 1.790 1.710 1.790 1.720 1.790 57,500 101,945 1.7730 1.790 1.710 1.790 1.720 1.790 57,500 1.7730 0.56%
2024-05-31 0 1.780 1.780 1.800 1.700 1.800 37,000 65,450 1.7689 1.780 1.780 1.800 1.700 1.800 37,000 1.7689 1.14%
2024-05-30 0 1.760 1.760 1.780 1.640 1.760 43,500 76,030 1.7478 1.760 1.760 1.780 1.640 1.760 43,500 1.7478 0.00%
2024-05-29 0 1.760 1.760 1.770 1.700 1.760 51,000 89,480 1.7545 1.760 1.760 1.770 1.700 1.760 51,000 1.7545 0.00%
2024-05-28 0 1.760 1.610 1.760 1.610 1.760 51,000 89,360 1.7522 1.760 1.610 1.760 1.610 1.760 51,000 1.7522 0.00%
2024-05-27 0 1.760 1.700 1.760 1.720 1.770 67,500 118,395 1.7540 1.760 1.700 1.760 1.720 1.770 67,500 1.7540 -0.56%
2024-05-24 0 1.770 1.720 1.770 1.720 1.810 85,500 150,935 1.7653 1.770 1.720 1.770 1.720 1.810 85,500 1.7653 -2.21%
2024-05-23 0 1.810 1.730 1.810 1.720 1.840 70,500 127,255 1.8050 1.810 1.730 1.810 1.720 1.840 70,500 1.8050 -1.63%
2024-05-22 0 1.840 1.810 1.840 1.810 1.850 67,000 122,975 1.8354 1.840 1.810 1.840 1.810 1.850 67,000 1.8354 -0.54%
2024-05-21 0 1.850 1.830 1.850 1.800 1.850 85,500 157,010 1.8364 1.850 1.830 1.850 1.800 1.850 85,500 1.8364 0.00%
2024-05-20 0 1.850 1.850 1.880 1.800 1.900 78,000 144,940 1.8582 1.850 1.850 1.880 1.800 1.900 78,000 1.8582 1.65%
2024-05-17 0 1.820 1.820 1.830 1.710 1.820 110,000 197,050 1.7914 1.820 1.820 1.830 1.710 1.820 110,000 1.7914 1.11%
2024-05-16 0 1.800 1.750 1.800 1.660 1.800 82,300 145,998 1.7740 1.800 1.750 1.800 1.660 1.800 82,300 1.7740 1.12%
2024-05-14 0 1.780 1.710 1.780 1.710 1.800 74,500 131,530 1.7655 1.780 1.710 1.780 1.710 1.800 74,500 1.7655 0.56%
2024-05-13 0 1.770 1.720 1.770 1.610 1.890 584,500 1,056,650 1.8078 1.770 1.720 1.770 1.610 1.890 584,500 1.8078 -6.35%
2024-05-10 0 1.890 1.850 1.890 1.860 1.940 74,500 140,755 1.8893 1.890 1.850 1.890 1.860 1.940 74,500 1.8893 0.00%
2024-05-09 0 1.890 1.890 1.900 1.820 1.910 91,770 172,729 1.8822 1.890 1.890 1.900 1.820 1.910 91,770 1.8822 0.00%
2024-05-08 0 1.890 1.810 1.890 1.800 1.920 182,000 339,430 1.8650 1.890 1.810 1.890 1.800 1.920 182,000 1.8650 -0.53%
2024-05-07 0 1.900 1.890 1.900 1.860 1.910 41,500 78,050 1.8807 1.900 1.890 1.900 1.860 1.910 41,500 1.8807 1.06%
2024-05-06 0 1.880 1.810 1.880 1.760 1.880 62,000 115,410 1.8615 1.880 1.810 1.880 1.760 1.880 62,000 1.8615 3.87%
2024-05-03 0 1.810 1.810 1.850 1.780 1.950 77,000 140,725 1.8276 1.810 1.810 1.850 1.780 1.950 77,000 1.8276 0.00%
2024-05-02 0 1.810 1.720 1.810 1.650 1.860 152,000 269,425 1.7725 1.810 1.720 1.810 1.650 1.860 152,000 1.7725 0.00%
2024-04-30 0 1.810 1.800 1.830 1.750 1.810 28,460 50,835 1.7862 1.810 1.800 1.830 1.750 1.810 28,460 1.7862 1.69%
2024-04-29 0 1.780 1.740 1.780 1.730 1.780 78,000 138,290 1.7729 1.780 1.740 1.780 1.730 1.780 78,000 1.7729 0.00%
2024-04-26 0 1.780 1.780 1.790 1.700 1.780 154,500 269,205 1.7424 1.780 1.780 1.790 1.700 1.780 154,500 1.7424 1.71%
2024-04-25 0 1.750 1.750 1.760 1.670 1.750 113,680 198,089 1.7425 1.750 1.750 1.760 1.670 1.750 113,680 1.7425 0.00%
2024-04-24 0 1.750 1.710 1.780 1.670 1.790 5,500 9,455 1.7191 1.750 1.710 1.780 1.670 1.790 5,500 1.7191 3.55%
2024-04-23 0 1.690 1.670 1.690 1.570 1.690 72,500 117,645 1.6227 1.690 1.670 1.690 1.570 1.690 72,500 1.6227 2.42%
2024-04-22 0 1.650 1.550 1.670 1.550 1.770 51,500 84,035 1.6317 1.650 1.550 1.670 1.550 1.770 51,500 1.6317 -1.79%
2024-04-19 0 1.680 1.630 1.690 1.600 1.800 17,500 28,780 1.6446 1.680 1.630 1.690 1.600 1.800 17,500 1.6446 5.00%
2024-04-18 0 1.600 1.550 1.640 1.450 1.720 61,500 96,880 1.5753 1.600 1.550 1.640 1.450 1.720 61,500 1.5753 3.23%
2024-04-17 0 1.550 1.450 1.550 1.360 1.560 95,500 136,320 1.4274 1.550 1.450 1.550 1.360 1.560 95,500 1.4274 13.97%
2024-04-16 0 1.360 1.310 1.360 1.190 1.360 83,590 106,434 1.2733 1.360 1.310 1.360 1.190 1.360 83,590 1.2733 7.09%
2024-04-15 0 1.270 1.210 1.270 1.170 1.370 75,000 92,850 1.2380 1.270 1.210 1.270 1.170 1.370 75,000 1.2380 -8.63%
2024-04-12 0 1.390 1.330 1.390 1.390 1.550 107,000 154,190 1.4410 1.390 1.330 1.390 1.390 1.550 107,000 1.4410 -12.03%
2024-04-11 0 1.580 1.530 1.580 1.340 1.650 271,721 403,055 1.4833 1.580 1.530 1.580 1.340 1.650 271,721 1.4833 -8.14%
2024-04-10 0 1.720 1.720 1.750 1.720 1.790 5,500 9,720 1.7673 1.720 1.720 1.750 1.720 1.790 5,500 1.7673 -4.44%
2024-04-09 0 1.800 1.780 1.800 1.750 1.850 42,500 76,875 1.8088 1.800 1.780 1.800 1.750 1.850 42,500 1.8088 -8.16%
2024-04-08 0 1.960 1.830 1.960 1.820 2.090 38,500 72,150 1.8740 1.960 1.830 1.960 1.820 2.090 38,500 1.8740 3.70%
2024-04-05 0 1.890 1.890 1.970 1.890 1.890 2,000 3,780 1.8900 1.890 1.890 1.970 1.890 1.890 2,000 1.8900 -4.06%
2024-04-03 0 1.970 1.860 1.990 - - 0 0 - 1.970 1.860 1.990 - - 0 - -1.01%
2024-04-02 0 1.990 1.930 1.990 - - 0 0 - 1.990 1.930 1.990 - - 0 - -4.33%
2024-03-28 0 2.080 1.900 2.080 1.910 2.090 24,500 47,545 1.9406 2.080 1.900 2.080 1.910 2.090 24,500 1.9406 -0.95%
2024-03-27 0 2.100 1.890 2.100 - - 0 0 - 2.100 1.890 2.100 - - 0 - -1.41%
2024-03-26 0 2.130 1.980 2.140 2.130 2.130 30,000 63,900 2.1300 2.130 1.980 2.140 2.130 2.130 30,000 2.1300 -0.47%
2024-03-25 0 2.140 1.960 2.140 2.050 2.160 25,500 54,650 2.1431 2.140 1.960 2.140 2.050 2.160 25,500 2.1431 -1.38%
2024-03-22 0 2.170 1.850 2.170 1.910 2.170 75,500 156,015 2.0664 2.170 1.850 2.170 1.910 2.170 75,500 2.0664 6.37%
2024-03-21 0 2.040 1.960 2.040 2.040 2.040 500 1,020 2.0400 2.040 1.960 2.040 2.040 2.040 500 2.0400 -0.97%
2024-03-20 0 2.060 1.830 2.060 2.060 2.060 15,000 30,900 2.0600 2.060 1.830 2.060 2.060 2.060 15,000 2.0600 4.04%
2024-03-19 0 1.980 1.870 1.980 - - 200 386 1.9300 1.980 1.870 1.980 - - 200 1.9300 -0.50%
2024-03-18 0 1.990 1.900 1.990 - - 0 0 - 1.990 1.900 1.990 - - 0 - 0.00%
2024-03-15 0 1.990 1.900 2.100 1.900 1.990 4,000 7,645 1.9113 1.990 1.900 2.100 1.900 1.990 4,000 1.9113 4.74%
2024-03-14 0 1.900 1.880 2.100 1.900 1.900 2,000 3,800 1.9000 1.900 1.880 2.100 1.900 1.900 2,000 1.9000 0.00%
2024-03-13 0 1.900 1.880 1.940 - - 500 950 1.9000 1.900 1.880 1.940 - - 500 1.9000 0.00%
2024-03-12 0 1.900 1.900 1.960 1.840 1.900 19,000 36,060 1.8979 1.900 1.900 1.960 1.840 1.900 19,000 1.8979 -4.52%
2024-03-11 0 1.990 1.950 2.000 1.990 2.080 9,500 19,260 2.0274 1.990 1.950 2.000 1.990 2.080 9,500 2.0274 -4.78%
2024-03-08 0 2.090 2.000 2.090 1.980 2.200 84,000 170,155 2.0257 2.090 2.000 2.090 1.980 2.200 84,000 2.0257 -5.00%
2024-03-07 0 2.200 2.000 2.250 2.200 2.340 99,500 220,310 2.2142 2.200 2.000 2.250 2.200 2.340 99,500 2.2142 -8.71%
2024-03-06 0 2.410 2.280 2.410 2.490 2.490 1,000 2,490 2.4900 2.410 2.280 2.410 2.490 2.490 1,000 2.4900 7.11%
2024-03-05 0 2.250 2.250 2.490 2.250 2.370 18,500 41,995 2.2700 2.250 2.250 2.490 2.250 2.370 18,500 2.2700 -4.26%
2024-03-04 0 2.350 2.320 2.350 2.290 2.470 5,500 13,360 2.4291 2.350 2.320 2.350 2.290 2.470 5,500 2.4291 -3.69%
2024-03-01 0 2.440 2.340 2.450 2.440 2.440 500 1,220 2.4400 2.440 2.340 2.450 2.440 2.440 500 2.4400 4.27%
2024-02-29 0 2.340 2.340 2.400 2.340 2.440 3,500 8,285 2.3671 2.340 2.340 2.400 2.340 2.440 3,500 2.3671 -0.43%
2024-02-28 0 2.350 2.340 2.350 2.340 2.440 14,500 34,030 2.3469 2.350 2.340 2.350 2.340 2.440 14,500 2.3469 0.43%
2024-02-27 0 2.340 2.340 2.440 2.320 2.440 8,000 18,690 2.3363 2.340 2.340 2.440 2.320 2.440 8,000 2.3363 0.43%
2024-02-26 0 2.330 2.330 2.440 2.280 2.350 52,500 122,445 2.3323 2.330 2.330 2.440 2.280 2.350 52,500 2.3323 0.43%
2024-02-23 0 2.320 2.320 2.460 2.320 2.470 166,000 393,420 2.3700 2.320 2.320 2.460 2.320 2.470 166,000 2.3700 -11.11%
2024-02-22 0 2.610 2.460 2.590 2.560 2.610 2,000 5,170 2.5850 2.610 2.460 2.590 2.560 2.610 2,000 2.5850 1.95%
2024-02-21 0 2.560 2.530 2.590 2.420 2.660 528,500 1,323,965 2.5051 2.560 2.530 2.590 2.420 2.660 528,500 2.5051 -8.57%
2024-02-20 0 2.800 2.490 2.800 2.430 2.800 20,000 50,885 2.5443 2.800 2.490 2.800 2.430 2.800 20,000 2.5443 12.45%
2024-02-19 0 2.490 2.460 2.490 2.450 2.600 44,500 112,145 2.5201 2.490 2.460 2.490 2.450 2.600 44,500 2.5201 -7.78%
2024-02-16 0 2.700 2.460 2.700 2.380 2.700 69,000 173,615 2.5162 2.700 2.460 2.700 2.380 2.700 69,000 2.5162 0.75%
2024-02-15 0 2.680 2.550 2.690 2.550 2.680 4,000 10,655 2.6638 2.680 2.550 2.690 2.550 2.680 4,000 2.6638 -1.47%
2024-02-14 0 2.720 2.300 2.590 2.860 2.930 5,500 15,665 2.8482 2.720 2.300 2.590 2.860 2.930 5,500 2.8482 -7.80%
2024-02-09 0 2.950 2.810 2.950 2.720 3.000 13,000 37,810 2.9085 2.950 2.810 2.950 2.720 3.000 13,000 2.9085 13.46%
2024-02-08 0 2.600 2.570 2.600 2.550 2.600 37,500 97,250 2.5933 2.600 2.570 2.600 2.550 2.600 37,500 2.5933 -1.14%
2024-02-07 0 2.630 2.600 2.630 2.510 2.650 32,500 84,990 2.6151 2.630 2.600 2.630 2.510 2.650 32,500 2.6151 -2.59%
2024-02-06 0 2.700 2.650 2.700 2.610 2.750 98,500 265,440 2.6948 2.700 2.650 2.700 2.610 2.750 98,500 2.6948 -1.82%
2024-02-05 0 2.750 2.750 2.980 2.750 2.860 4,000 11,135 2.7838 2.750 2.750 2.980 2.750 2.860 4,000 2.7838 -7.72%
2024-02-02 0 2.980 2.940 2.980 2.810 3.170 77,500 228,790 2.9521 2.980 2.940 2.980 2.810 3.170 77,500 2.9521 -6.58%
2024-02-01 0 3.190 2.920 3.190 3.110 3.190 1,000 3,150 3.1500 3.190 2.920 3.190 3.110 3.190 1,000 3.1500 2.57%
2024-01-31 0 3.110 2.830 3.260 2.830 3.300 4,500 14,115 3.1367 3.110 2.830 3.260 2.830 3.300 4,500 3.1367 0.32%
2024-01-30 0 3.100 2.810 3.090 2.860 3.100 23,500 71,685 3.0504 3.100 2.810 3.090 2.860 3.100 23,500 3.0504 0.98%
2024-01-29 0 3.070 3.070 3.190 3.010 3.330 27,000 87,275 3.2324 3.070 3.070 3.190 3.010 3.330 27,000 3.2324 -9.44%
2024-01-26 0 3.390 3.390 3.480 3.350 3.500 37,500 130,340 3.4757 3.390 3.390 3.480 3.350 3.500 37,500 3.4757 -3.14%
2024-01-25 0 3.500 3.400 3.500 3.320 3.600 65,500 229,950 3.5107 3.500 3.400 3.500 3.320 3.600 65,500 3.5107 -4.63%
2024-01-24 0 3.670 3.470 3.490 3.380 3.900 96,470 339,115 3.5152 3.670 3.470 3.490 3.380 3.900 96,470 3.5152 5.76%
2024-01-23 0 3.470 3.320 3.460 3.330 3.500 25,500 86,505 3.3924 3.470 3.320 3.460 3.330 3.500 25,500 3.3924 2.06%
2024-01-22 0 3.400 3.330 3.440 3.380 3.500 31,000 105,395 3.3998 3.400 3.330 3.440 3.380 3.500 31,000 3.3998 -5.56%
2024-01-19 0 3.600 3.450 3.600 3.400 3.600 192,500 676,990 3.5168 3.600 3.450 3.600 3.400 3.600 192,500 3.5168 0.28%
2024-01-18 0 3.590 3.510 3.590 3.510 3.600 95,000 338,275 3.5608 3.590 3.510 3.590 3.510 3.600 95,000 3.5608 0.00%
2024-01-17 0 3.590 3.590 3.600 3.560 3.740 63,500 231,120 3.6397 3.590 3.590 3.600 3.560 3.740 63,500 3.6397 -4.01%
2024-01-16 0 3.740 3.740 3.800 3.660 3.850 40,930 155,612 3.8019 3.740 3.740 3.800 3.660 3.850 40,930 3.8019 0.00%
2024-01-15 0 3.740 3.740 3.850 3.710 3.890 114,500 432,880 3.7806 3.740 3.740 3.850 3.710 3.890 114,500 3.7806 -6.03%
2024-01-12 0 3.980 3.950 3.970 3.490 4.000 145,500 533,555 3.6670 3.980 3.950 3.970 3.490 4.000 145,500 3.6670 7.57%
2024-01-11 0 3.700 3.600 3.700 3.520 3.700 82,500 304,765 3.6941 3.700 3.600 3.700 3.520 3.700 82,500 3.6941 -0.27%
2024-01-10 0 3.710 3.570 3.710 3.450 3.710 100,600 359,912 3.5777 3.710 3.570 3.710 3.450 3.710 100,600 3.5777 8.80%
2024-01-09 0 3.410 3.410 3.550 3.400 3.630 87,340 308,430 3.5314 3.410 3.410 3.550 3.400 3.630 87,340 3.5314 -6.06%
2024-01-08 0 3.630 3.360 3.630 3.330 3.780 105,500 368,180 3.4899 3.630 3.360 3.630 3.330 3.780 105,500 3.4899 3.71%
2024-01-05 0 3.500 3.300 3.500 3.210 3.500 51,000 170,785 3.3487 3.500 3.300 3.500 3.210 3.500 51,000 3.3487 0.00%
2024-01-04 0 3.500 3.500 3.600 3.300 3.680 38,000 128,730 3.3876 3.500 3.500 3.600 3.300 3.680 38,000 3.3876 -5.41%
2024-01-03 0 3.700 3.700 3.720 3.570 3.750 38,500 142,915 3.7121 3.700 3.700 3.720 3.570 3.750 38,500 3.7121 -2.63%
2024-01-02 0 3.800 3.610 3.800 3.500 3.800 85,000 315,310 3.7095 3.800 3.610 3.800 3.500 3.800 85,000 3.7095 5.85%
2023-12-29 0 3.590 3.420 3.540 3.590 3.590 3,500 12,565 3.5900 3.590 3.420 3.540 3.590 3.590 3,500 3.5900 -0.28%
2023-12-28 0 3.600 3.030 3.750 3.030 3.600 64,170 201,992 3.1478 3.600 3.030 3.750 3.030 3.600 64,170 3.1478 25.87%
2023-12-27 0 2.860 2.710 3.300 2.520 3.250 140,500 383,600 2.7302 2.860 2.710 3.300 2.520 3.250 140,500 2.7302 9.58%
2023-12-22 0 2.610 2.610 2.740 2.610 2.740 16,500 44,375 2.6894 2.610 2.610 2.740 2.610 2.740 16,500 2.6894 -3.33%
2023-12-21 0 2.700 2.650 2.790 2.650 2.780 21,000 57,040 2.7162 2.700 2.650 2.790 2.650 2.780 21,000 2.7162 -4.26%
2023-12-20 0 2.820 2.810 2.950 2.520 2.940 28,500 78,775 2.7640 2.820 2.810 2.950 2.520 2.940 28,500 2.7640 0.71%
2023-12-19 0 2.800 2.780 2.800 2.770 2.880 44,000 123,415 2.8049 2.800 2.780 2.800 2.770 2.880 44,000 2.8049 -5.08%
2023-12-18 0 2.950 2.950 3.030 2.790 3.000 57,500 165,095 2.8712 2.950 2.950 3.030 2.790 3.000 57,500 2.8712 -2.64%
2023-12-15 0 3.030 3.010 3.030 3.030 3.190 52,500 163,235 3.1092 3.030 3.010 3.030 3.030 3.190 52,500 3.1092 -8.18%
2023-12-14 0 3.300 3.270 3.300 3.170 3.500 117,000 390,400 3.3368 3.300 3.270 3.300 3.170 3.500 117,000 3.3368 -7.04%
2023-12-13 0 3.550 3.320 3.550 3.300 3.550 123,500 431,970 3.4977 3.550 3.320 3.550 3.300 3.550 123,500 3.4977 -1.93%
2023-12-12 0 3.620 3.620 3.650 3.450 3.620 80,000 281,665 3.5208 3.620 3.620 3.650 3.450 3.620 80,000 3.5208 0.84%
2023-12-11 0 3.590 3.500 3.590 3.590 3.700 28,000 101,615 3.6291 3.590 3.500 3.590 3.590 3.700 28,000 3.6291 -5.53%
2023-12-08 0 3.800 3.660 3.800 3.640 3.840 41,000 152,350 3.7159 3.800 3.660 3.800 3.640 3.840 41,000 3.7159 0.53%
2023-12-07 0 3.780 3.500 3.800 3.550 3.850 53,000 194,430 3.6685 3.780 3.500 3.800 3.550 3.850 53,000 3.6685 4.42%
2023-12-06 0 3.620 3.620 3.800 3.360 3.850 215,330 771,300 3.5819 3.620 3.620 3.800 3.360 3.850 215,330 3.5819 -4.74%
2023-12-05 0 3.800 3.750 3.800 3.570 3.800 42,000 155,015 3.6908 3.800 3.750 3.800 3.570 3.800 42,000 3.6908 6.74%
2023-12-04 0 3.560 3.550 3.760 3.560 3.760 9,000 32,950 3.6611 3.560 3.550 3.760 3.560 3.760 9,000 3.6611 -4.81%
2023-12-01 0 3.740 3.530 3.750 3.530 3.850 41,500 151,130 3.6417 3.740 3.530 3.750 3.530 3.850 41,500 3.6417 3.60%
2023-11-30 0 3.610 3.560 3.610 3.470 3.610 67,500 241,545 3.5784 3.610 3.560 3.610 3.470 3.610 67,500 3.5784 2.56%
2023-11-29 0 3.520 3.460 3.500 3.450 3.670 36,500 129,535 3.5489 3.520 3.460 3.500 3.450 3.670 36,500 3.5489 1.73%
2023-11-28 0 3.460 3.460 3.490 3.460 3.500 46,500 162,250 3.4892 3.460 3.460 3.490 3.460 3.500 46,500 3.4892 -0.29%
2023-11-27 0 3.470 3.450 3.500 3.430 3.480 14,960 51,644 3.4521 3.470 3.450 3.500 3.430 3.480 14,960 3.4521 1.76%
2023-11-24 0 3.410 3.410 3.670 3.410 3.700 8,500 30,035 3.5335 3.410 3.410 3.670 3.410 3.700 8,500 3.5335 -5.28%
2023-11-23 0 3.600 3.500 3.600 3.490 3.600 42,000 149,495 3.5594 3.600 3.500 3.600 3.490 3.600 42,000 3.5594 5.88%
2023-11-22 0 3.400 3.400 3.490 3.400 3.500 10,000 34,725 3.4725 3.400 3.400 3.490 3.400 3.500 10,000 3.4725 -2.02%
2023-11-21 0 3.470 3.470 3.500 3.420 3.580 32,000 113,295 3.5405 3.470 3.470 3.500 3.420 3.580 32,000 3.5405 0.00%
2023-11-20 0 3.470 3.470 3.480 3.300 3.480 42,500 146,185 3.4396 3.470 3.470 3.480 3.300 3.480 42,500 3.4396 0.87%
2023-11-17 0 3.440 3.350 3.480 3.270 3.500 49,500 165,785 3.3492 3.440 3.350 3.480 3.270 3.500 49,500 3.3492 -3.37%
2023-11-16 0 3.560 3.500 3.560 3.480 3.600 66,500 237,870 3.5770 3.560 3.500 3.560 3.480 3.600 66,500 3.5770 -3.78%
2023-11-15 0 3.700 3.620 3.740 3.580 3.770 33,500 123,285 3.6801 3.700 3.620 3.740 3.580 3.770 33,500 3.6801 0.27%
2023-11-14 0 3.690 3.550 3.690 3.550 3.690 44,500 163,540 3.6751 3.690 3.550 3.690 3.550 3.690 44,500 3.6751 0.00%
2023-11-13 0 3.690 3.580 3.690 3.690 3.690 2,000 7,380 3.6900 3.690 3.580 3.690 3.690 3.690 2,000 3.6900 0.00%
2023-11-10 0 3.690 3.690 3.820 3.620 3.840 40,500 150,320 3.7116 3.690 3.690 3.820 3.620 3.840 40,500 3.7116 1.93%
2023-11-09 0 3.620 3.620 3.740 3.600 3.760 7,000 25,810 3.6871 3.620 3.620 3.740 3.600 3.760 7,000 3.6871 -3.98%
2023-11-08 0 3.770 3.770 3.890 3.770 3.900 79,500 305,280 3.8400 3.770 3.770 3.890 3.770 3.900 79,500 3.8400 -4.07%
2023-11-07 0 3.930 3.930 3.960 3.920 4.030 128,500 511,380 3.9796 3.930 3.930 3.960 3.920 4.030 128,500 3.9796 -2.96%
2023-11-06 0 4.050 3.890 4.050 3.800 4.050 52,000 205,685 3.9555 4.050 3.890 4.050 3.800 4.050 52,000 3.9555 0.75%
2023-11-03 0 4.020 3.980 4.020 3.960 4.020 36,500 146,465 4.0127 4.020 3.980 4.020 3.960 4.020 36,500 4.0127 0.00%
2023-11-02 0 4.020 4.020 4.380 3.930 4.020 104,500 417,355 3.9938 4.020 4.020 4.380 3.930 4.020 104,500 3.9938 0.50%
2023-11-01 0 4.000 4.000 4.380 3.890 4.000 78,000 309,660 3.9700 4.000 4.000 4.380 3.890 4.000 78,000 3.9700 0.50%
2023-10-31 0 3.980 3.980 4.010 3.980 4.000 16,900 67,492 3.9936 3.980 3.980 4.010 3.980 4.000 16,900 3.9936 -0.50%
2023-10-30 0 4.000 4.000 4.020 3.860 4.000 106,500 424,250 3.9836 4.000 4.000 4.020 3.860 4.000 106,500 3.9836 0.00%
2023-10-27 0 4.000 3.860 4.000 3.950 4.000 36,200 144,143 3.9819 4.000 3.860 4.000 3.950 4.000 36,200 3.9819 1.01%
2023-10-26 0 3.960 3.900 3.990 3.810 3.960 24,574 95,752 3.8965 3.960 3.900 3.990 3.810 3.960 24,574 3.8965 1.54%
2023-10-25 0 3.900 3.900 3.930 3.760 3.950 35,000 136,310 3.8946 3.900 3.900 3.930 3.760 3.950 35,000 3.8946 0.00%
2023-10-24 0 3.900 3.880 3.900 3.900 4.020 31,500 123,150 3.9095 3.900 3.880 3.900 3.900 4.020 31,500 3.9095 -0.51%
2023-10-20 0 3.920 3.920 4.020 3.850 3.930 68,750 268,817 3.9101 3.920 3.920 4.020 3.850 3.930 68,750 3.9101 0.00%
2023-10-19 0 3.920 3.920 4.040 3.880 4.050 109,610 436,657 3.9837 3.920 3.920 4.040 3.880 4.050 109,610 3.9837 -1.26%
2023-10-18 0 3.970 3.970 3.980 3.970 4.020 78,000 310,225 3.9772 3.970 3.970 3.980 3.970 4.020 78,000 3.9772 -1.98%
2023-10-17 0 4.050 3.990 4.050 3.950 4.050 59,000 237,185 4.0201 4.050 3.990 4.050 3.950 4.050 59,000 4.0201 0.00%
2023-10-16 0 4.050 3.820 4.050 3.980 4.050 6,000 24,225 4.0375 4.050 3.820 4.050 3.980 4.050 6,000 4.0375 0.00%
2023-10-13 0 4.050 3.810 4.050 3.920 4.050 25,500 102,565 4.0222 4.050 3.810 4.050 3.920 4.050 25,500 4.0222 0.00%
2023-10-12 0 4.050 3.810 4.050 3.950 4.050 17,000 68,460 4.0271 4.050 3.810 4.050 3.950 4.050 17,000 4.0271 0.00%
2023-10-11 0 4.050 4.050 4.080 3.810 4.050 112,000 446,235 3.9842 4.050 4.050 4.080 3.810 4.050 112,000 3.9842 1.76%
2023-10-10 0 3.980 3.840 3.980 3.830 4.000 23,000 90,705 3.9437 3.980 3.840 3.980 3.830 4.000 23,000 3.9437 -0.50%
2023-10-09 0 4.000 4.000 4.080 3.800 4.080 70,500 280,815 3.9832 4.000 4.000 4.080 3.800 4.080 70,500 3.9832 0.00%
2023-10-06 0 4.000 4.000 4.030 3.620 4.030 268,500 1,043,640 3.8869 4.000 4.000 4.030 3.620 4.030 268,500 3.8869 5.26%
2023-10-05 0 3.800 3.800 4.000 3.750 3.800 37,500 142,320 3.7952 3.800 3.800 4.000 3.750 3.800 37,500 3.7952 0.00%
2023-10-04 0 3.800 3.800 3.850 3.800 3.900 50,500 194,310 3.8477 3.800 3.800 3.850 3.800 3.900 50,500 3.8477 -2.56%
2023-10-03 0 3.900 3.800 3.900 3.870 4.040 34,000 132,690 3.9026 3.900 3.800 3.900 3.870 4.040 34,000 3.9026 -3.47%
2023-09-29 0 4.040 4.040 4.050 3.920 4.040 3,870 15,423 3.9853 4.040 4.040 4.050 3.920 4.040 3,870 3.9853 0.00%
2023-09-28 0 4.040 4.030 4.040 3.750 4.040 76,000 303,470 3.9930 4.040 4.030 4.040 3.750 4.040 76,000 3.9930 0.00%
2023-09-27 0 4.040 4.040 4.090 3.720 4.040 175,030 691,967 3.9534 4.040 4.040 4.090 3.720 4.040 175,030 3.9534 3.59%
2023-09-26 0 3.900 3.580 3.900 - - 0 0 - 3.900 3.580 3.900 - - 0 - -0.26%
2023-09-25 0 3.910 3.750 3.910 3.610 3.900 82,000 318,080 3.8790 3.910 3.750 3.910 3.610 3.900 82,000 3.8790 0.26%
2023-09-22 0 3.900 3.590 3.900 3.950 3.950 1,500 5,900 3.9333 3.900 3.590 3.900 3.950 3.950 1,500 3.9333 0.00%
2023-09-21 0 3.900 3.900 3.910 3.900 3.980 24,500 95,590 3.9016 3.900 3.900 3.910 3.900 3.980 24,500 3.9016 -2.01%
2023-09-20 0 3.980 3.880 3.980 3.360 3.880 197,500 698,410 3.5363 3.980 3.880 3.980 3.360 3.880 197,500 3.5363 7.28%
2023-09-19 0 3.710 3.500 3.700 3.500 3.740 43,100 157,763 3.6604 3.710 3.500 3.700 3.500 3.740 43,100 3.6604 -2.62%
2023-09-18 0 3.810 3.600 3.810 3.600 3.850 40,000 153,175 3.8294 3.810 3.600 3.810 3.600 3.850 40,000 3.8294 -4.27%
2023-09-15 0 3.980 - 3.980 - - 0 0 - 3.980 - 3.980 - - 0 - 0.00%
2023-09-14 0 3.980 3.700 3.980 3.560 3.980 32,720 123,406 3.7716 3.980 3.700 3.980 3.560 3.980 32,720 3.7716 3.38%
2023-09-13 0 3.850 3.550 3.900 3.610 4.000 28,000 108,460 3.8736 3.850 3.550 3.900 3.610 4.000 28,000 3.8736 1.58%
2023-09-12 0 3.790 3.790 3.800 3.360 3.790 222,500 820,090 3.6858 3.790 3.790 3.800 3.360 3.790 222,500 3.6858 -3.32%
2023-09-11 0 3.920 3.920 4.000 3.830 4.090 198,000 793,040 4.0053 3.920 3.920 4.000 3.830 4.090 198,000 4.0053 -8.62%
2023-09-07 0 4.290 4.200 4.290 4.160 4.360 98,700 424,616 4.3021 4.290 4.200 4.290 4.160 4.360 98,700 4.3021 -1.38%
2023-09-06 0 4.350 4.350 4.360 4.070 4.350 168,000 722,630 4.3014 4.350 4.350 4.360 4.070 4.350 168,000 4.3014 0.00%
2023-09-05 0 4.350 4.330 4.350 4.000 4.370 156,500 667,955 4.2681 4.350 4.330 4.350 4.000 4.370 156,500 4.2681 -1.58%
2023-09-04 0 4.420 4.200 4.420 4.210 4.420 19,000 82,295 4.3313 4.420 4.200 4.420 4.210 4.420 19,000 4.3313 5.24%
2023-08-31 0 4.200 4.200 4.300 4.010 4.300 51,500 214,345 4.1620 4.200 4.200 4.300 4.010 4.300 51,500 4.1620 1.94%
2023-08-30 0 4.120 4.090 4.150 3.830 4.120 60,500 240,840 3.9808 4.120 4.090 4.150 3.830 4.120 60,500 3.9808 0.49%
2023-08-29 0 4.100 3.990 4.240 3.810 4.100 32,500 129,240 3.9766 4.100 3.990 4.240 3.810 4.100 32,500 3.9766 6.49%
2023-08-28 0 3.850 3.880 4.080 3.750 4.080 14,000 55,115 3.9368 3.850 3.880 4.080 3.750 4.080 14,000 3.9368 -2.53%
2023-08-25 0 3.950 3.900 4.250 3.950 4.270 12,000 48,220 4.0183 3.950 3.900 4.250 3.950 4.270 12,000 4.0183 -3.19%
2023-08-24 0 4.080 3.650 4.080 3.510 4.290 23,000 90,090 3.9170 4.080 3.650 4.080 3.510 4.290 23,000 3.9170 16.24%
2023-08-23 0 3.510 3.500 - 3.490 3.510 7,000 24,540 3.5057 3.510 3.500 - 3.490 3.510 7,000 3.5057 1.15%
2023-08-22 0 3.470 2.420 - - - 0 0 - 3.470 2.420 - - - 0 - 0.00%
2023-08-21 0 3.470 3.400 3.500 3.470 3.500 2,500 8,730 3.4920 3.470 3.400 3.500 3.470 3.500 2,500 3.4920 -3.61%
2023-08-18 0 3.600 3.600 3.770 3.510 3.520 2,500 8,785 3.5140 3.600 3.600 3.770 3.510 3.520 2,500 3.5140 -4.51%
2023-08-17 0 3.770 3.770 3.850 3.770 3.770 1,500 5,655 3.7700 3.770 3.770 3.850 3.770 3.770 1,500 3.7700 0.00%
2023-08-16 0 3.770 3.610 3.770 - - 0 0 - 3.770 3.610 3.770 - - 0 - 0.00%
2023-08-15 0 3.770 3.520 3.770 3.520 3.840 2,000 7,340 3.6700 3.770 3.520 3.770 3.520 3.840 2,000 3.6700 -2.08%
2023-08-14 0 3.850 3.530 3.850 - - 0 0 - 3.850 3.530 3.850 - - 0 - -0.77%
2023-08-11 0 3.880 3.750 3.880 - - 0 0 - 3.880 3.750 3.880 - - 0 - -0.51%
2023-08-10 0 3.900 3.750 3.900 3.900 3.900 500 1,950 3.9000 3.900 3.750 3.900 3.900 3.900 500 3.9000 0.00%
2023-08-09 0 3.900 3.780 3.900 - - 500 1,935 3.8700 3.900 3.780 3.900 - - 500 3.8700 -0.76%
2023-08-08 0 3.930 3.800 3.930 - - 0 0 - 3.930 3.800 3.930 - - 0 - -0.51%
2023-08-07 0 3.950 3.510 3.950 3.950 3.950 5,000 19,750 3.9500 3.950 3.510 3.950 3.950 3.950 5,000 3.9500 -0.50%
2023-08-04 0 3.970 3.820 4.000 3.970 3.990 3,500 13,915 3.9757 3.970 3.820 4.000 3.970 3.990 3,500 3.9757 -1.24%
2023-08-03 0 4.020 4.020 4.100 4.000 4.030 8,500 34,140 4.0165 4.020 4.020 4.100 4.000 4.030 8,500 4.0165 -0.25%
2023-08-02 0 4.030 4.230 4.480 4.020 4.250 8,500 35,590 4.1871 4.030 4.230 4.480 4.020 4.250 8,500 4.1871 -5.84%
2023-08-01 0 4.280 4.280 4.400 4.250 4.480 46,000 199,090 4.3280 4.280 4.280 4.400 4.250 4.480 46,000 4.3280 -4.46%
2023-07-31 0 4.480 4.480 4.500 4.480 4.540 48,000 216,385 4.5080 4.480 4.480 4.500 4.480 4.540 48,000 4.5080 -2.18%
2023-07-28 0 4.580 4.580 4.690 4.580 4.710 10,000 46,200 4.6200 4.580 4.580 4.690 4.580 4.710 10,000 4.6200 -4.18%
2023-07-27 0 4.780 4.520 4.780 4.480 4.780 63,000 300,310 4.7668 4.780 4.520 4.780 4.480 4.780 63,000 4.7668 3.46%
2023-07-26 0 4.620 4.620 4.900 4.590 5.000 21,500 102,135 4.7505 4.620 4.620 4.900 4.590 5.000 21,500 4.7505 1.09%
2023-07-25 0 4.570 4.570 4.750 4.550 4.760 22,000 101,530 4.6150 4.570 4.570 4.750 4.550 4.760 22,000 4.6150 -3.59%
2023-07-24 0 4.740 4.740 4.970 4.740 4.740 500 2,370 4.7400 4.740 4.740 4.970 4.740 4.740 500 4.7400 -6.69%
2023-07-21 0 5.080 4.710 5.080 4.760 5.080 11,500 57,875 5.0326 5.080 4.710 5.080 4.760 5.080 11,500 5.0326 -0.39%
2023-07-20 0 5.100 4.770 4.980 4.990 5.200 12,500 62,840 5.0272 5.100 4.770 4.980 4.990 5.200 12,500 5.0272 2.20%
2023-07-19 0 4.990 4.760 5.000 4.770 4.990 6,500 32,030 4.9277 4.990 4.760 5.000 4.770 4.990 6,500 4.9277 0.40%
2023-07-18 0 4.970 4.750 4.970 4.930 5.000 3,000 14,915 4.9717 4.970 4.750 4.970 4.930 5.000 3,000 4.9717 -0.60%
2023-07-14 0 5.000 4.820 5.000 4.820 5.370 41,500 213,660 5.1484 5.000 4.820 5.000 4.820 5.370 41,500 5.1484 -5.66%
2023-07-13 0 5.300 5.100 5.300 5.010 5.400 21,000 109,695 5.2236 5.300 5.100 5.300 5.010 5.400 21,000 5.2236 6.00%
2023-07-12 0 5.000 4.910 5.280 5.000 5.320 7,500 38,520 5.1360 5.000 4.910 5.280 5.000 5.320 7,500 5.1360 -1.96%
2023-07-11 0 5.100 4.950 5.120 4.660 5.140 26,500 132,715 5.0081 5.100 4.950 5.120 4.660 5.140 26,500 5.0081 4.08%
2023-07-10 0 4.900 4.650 4.950 4.800 5.000 22,000 107,965 4.9075 4.900 4.650 4.950 4.800 5.000 22,000 4.9075 3.16%
2023-07-07 0 4.750 4.750 4.800 4.660 4.890 45,000 217,310 4.8291 4.750 4.750 4.800 4.660 4.890 45,000 4.8291 1.28%
2023-07-06 0 4.690 4.640 4.720 4.580 4.800 32,500 153,565 4.7251 4.690 4.640 4.720 4.580 4.800 32,500 4.7251 2.85%
2023-07-05 0 4.560 4.010 4.780 4.550 4.570 11,500 52,485 4.5639 4.560 4.010 4.780 4.550 4.570 11,500 4.5639 -1.30%
2023-07-04 0 4.620 4.620 4.870 4.520 4.900 41,500 197,920 4.7692 4.620 4.620 4.870 4.520 4.900 41,500 4.7692 1.99%
2023-07-03 0 4.530 4.520 4.740 4.530 4.810 33,500 159,085 4.7488 4.530 4.520 4.740 4.530 4.810 33,500 4.7488 -5.62%
2023-06-30 0 4.800 4.550 4.950 4.750 4.900 9,000 43,075 4.7861 4.800 4.550 4.950 4.750 4.900 9,000 4.7861 0.42%
2023-06-29 0 4.780 4.630 4.790 4.480 4.800 61,000 283,520 4.6479 4.780 4.630 4.790 4.480 4.800 61,000 4.6479 -0.21%
2023-06-28 0 4.790 4.790 4.900 4.790 4.920 8,000 39,020 4.8775 4.790 4.790 4.900 4.790 4.920 8,000 4.8775 -4.58%
2023-06-27 0 5.020 5.020 5.300 5.000 5.290 44,000 229,155 5.2081 5.020 5.020 5.300 5.000 5.290 44,000 5.2081 -3.28%
2023-06-26 0 5.190 4.900 4.940 4.810 5.470 250,500 1,353,270 5.4023 5.190 4.900 4.940 4.810 5.470 250,500 5.4023 -5.12%
2023-06-23 0 5.470 5.020 5.470 5.480 5.480 1,000 5,480 5.4800 5.470 5.020 5.470 5.480 5.480 1,000 5.4800 7.25%
2023-06-21 0 5.100 5.100 5.320 5.100 5.460 75,500 403,340 5.3423 5.100 5.100 5.320 5.100 5.460 75,500 5.3423 -3.77%
2023-06-20 0 5.300 5.300 5.390 5.280 5.450 17,500 93,930 5.3674 5.300 5.300 5.390 5.280 5.450 17,500 5.3674 0.00%
2023-06-19 0 5.300 5.300 5.490 5.150 5.380 12,500 65,620 5.2496 5.300 5.300 5.490 5.150 5.380 12,500 5.2496 0.00%
2023-06-16 0 5.300 5.300 5.380 5.240 5.720 37,500 202,695 5.4052 5.300 5.300 5.380 5.240 5.720 37,500 5.4052 0.38%
2023-06-15 0 5.280 5.280 5.600 5.120 5.600 167,000 889,855 5.3285 5.280 5.280 5.600 5.120 5.600 167,000 5.3285 0.57%
2023-06-14 0 5.250 5.250 5.280 5.180 5.250 112,000 587,555 5.2460 5.250 5.250 5.280 5.180 5.250 112,000 5.2460 0.00%
2023-06-13 0 5.250 5.250 5.290 5.200 5.300 76,000 399,610 5.2580 5.250 5.250 5.290 5.200 5.300 76,000 5.2580 0.96%
2023-06-12 0 5.200 5.200 5.250 5.050 5.200 51,500 266,500 5.1748 5.200 5.200 5.250 5.050 5.200 51,500 5.1748 0.00%
2023-06-09 0 5.200 5.200 5.250 5.020 5.200 74,500 379,035 5.0877 5.200 5.200 5.250 5.020 5.200 74,500 5.0877 0.00%
2023-06-08 0 5.200 5.200 5.250 5.160 5.400 14,000 72,880 5.2057 5.200 5.200 5.250 5.160 5.400 14,000 5.2057 2.97%
2023-06-07 0 5.050 5.050 5.160 5.050 5.160 5,000 25,745 5.1490 5.050 5.050 5.160 5.050 5.160 5,000 5.1490 -2.13%
2023-06-06 0 5.160 5.160 5.180 5.030 5.160 5,000 25,650 5.1300 5.160 5.160 5.180 5.030 5.160 5,000 5.1300 0.00%
2023-06-05 0 5.160 5.130 5.160 5.130 5.170 13,500 69,300 5.1333 5.160 5.130 5.160 5.130 5.170 13,500 5.1333 0.58%
2023-06-02 0 5.130 5.130 5.150 5.110 5.130 13,000 66,540 5.1185 5.130 5.130 5.150 5.110 5.130 13,000 5.1185 0.00%
2023-06-01 0 5.130 5.130 5.150 5.000 5.140 39,500 199,990 5.0630 5.130 5.130 5.150 5.000 5.140 39,500 5.0630 -0.39%
2023-05-31 0 5.150 5.150 5.160 5.010 5.150 24,500 124,980 5.1012 5.150 5.150 5.160 5.010 5.150 24,500 5.1012 -0.19%
2023-05-30 0 5.160 5.160 5.170 5.100 5.160 15,500 79,935 5.1571 5.160 5.160 5.170 5.100 5.160 15,500 5.1571 0.19%
2023-05-29 0 5.150 5.130 5.180 5.010 5.180 34,000 175,140 5.1512 5.150 5.130 5.180 5.010 5.180 34,000 5.1512 0.00%
2023-05-25 0 5.150 5.150 5.180 5.000 5.180 49,000 252,295 5.1489 5.150 5.150 5.180 5.000 5.180 49,000 5.1489 -0.19%
2023-05-24 0 5.160 5.160 5.190 4.980 5.160 149,500 764,810 5.1158 5.160 5.160 5.190 4.980 5.160 149,500 5.1158 0.00%
2023-05-23 0 5.160 4.830 5.160 4.980 5.160 57,000 293,955 5.1571 5.160 4.830 5.160 4.980 5.160 57,000 5.1571 0.19%
2023-05-22 0 5.150 4.820 5.150 5.000 5.170 18,500 93,575 5.0581 5.150 4.820 5.150 5.000 5.170 18,500 5.0581 3.00%
2023-05-19 0 5.000 5.000 5.100 4.880 5.100 91,500 456,830 4.9927 5.000 5.000 5.100 4.880 5.100 91,500 4.9927 0.00%
2023-05-18 0 5.000 4.900 5.000 5.020 5.020 500 2,510 5.0200 5.000 4.900 5.000 5.020 5.020 500 5.0200 3.95%
2023-05-17 0 4.810 4.810 5.000 4.810 5.010 13,500 66,460 4.9230 4.810 4.810 5.000 4.810 5.010 13,500 4.9230 -2.63%
2023-05-16 0 4.940 4.940 5.000 4.900 5.050 16,000 79,470 4.9669 4.940 4.940 5.000 4.900 5.050 16,000 4.9669 -4.63%
2023-05-15 0 5.180 5.090 5.180 4.910 5.200 109,000 555,280 5.0943 5.180 5.090 5.180 4.910 5.200 109,000 5.0943 -0.38%
2023-05-12 0 5.200 5.200 5.250 5.040 5.270 24,500 127,285 5.1953 5.200 5.200 5.250 5.040 5.270 24,500 5.1953 -1.52%
2023-05-11 0 5.280 5.080 5.280 5.000 5.350 114,000 603,920 5.2975 5.280 5.080 5.280 5.000 5.350 114,000 5.2975 -1.31%
2023-05-10 0 5.350 5.350 5.380 4.990 5.530 108,500 576,295 5.3115 5.350 5.350 5.380 4.990 5.530 108,500 5.3115 0.00%
2023-05-09 0 5.350 5.280 5.580 5.350 5.600 49,500 276,965 5.5953 5.350 5.280 5.580 5.350 5.600 49,500 5.5953 -4.46%
2023-05-08 0 5.600 5.230 5.620 5.050 6.200 297,000 1,703,214 5.7347 5.600 5.230 5.620 5.050 6.200 297,000 5.7347 -3.28%
2023-05-05 0 5.790 5.790 5.800 5.210 5.790 294,500 1,635,955 5.5550 5.790 5.790 5.800 5.210 5.790 294,500 5.5550 11.56%
2023-05-04 0 5.190 5.020 5.190 4.500 5.500 347,500 1,785,850 5.1391 5.190 5.020 5.190 4.500 5.500 347,500 5.1391 17.42%
2023-05-03 0 4.420 4.410 4.430 4.130 4.430 118,000 506,435 4.2918 4.420 4.410 4.430 4.130 4.430 118,000 4.2918 10.78%
2023-05-02 0 3.990 3.990 4.010 3.910 4.080 63,000 251,905 3.9985 3.990 3.990 4.010 3.910 4.080 63,000 3.9985 -2.21%
2023-04-28 0 4.080 3.890 4.090 3.850 4.140 182,500 721,695 3.9545 4.080 3.890 4.090 3.850 4.140 182,500 3.9545 -0.73%
2023-04-27 0 4.110 4.110 4.140 3.910 4.120 39,500 160,005 4.0508 4.110 4.110 4.140 3.910 4.120 39,500 4.0508 3.01%
2023-04-26 0 3.990 3.980 4.000 3.500 3.990 242,500 934,915 3.8553 3.990 3.980 4.000 3.500 3.990 242,500 3.8553 14.00%
2023-04-25 0 3.500 3.500 3.550 3.350 3.500 143,000 485,485 3.3950 3.500 3.500 3.550 3.350 3.500 143,000 3.3950 4.17%
2023-04-24 0 3.360 3.360 3.390 3.200 3.390 93,500 313,480 3.3527 3.360 3.360 3.390 3.200 3.390 93,500 3.3527 0.90%
2023-04-21 0 3.330 3.330 3.340 3.240 3.330 123,500 406,345 3.2902 3.330 3.330 3.340 3.240 3.330 123,500 3.2902 0.30%
2023-04-20 0 3.320 3.320 3.340 3.290 3.500 104,000 345,075 3.3180 3.320 3.320 3.340 3.290 3.500 104,000 3.3180 0.30%
2023-04-19 0 3.310 3.300 3.310 3.130 3.310 104,000 337,025 3.2406 3.310 3.300 3.310 3.130 3.310 104,000 3.2406 0.30%
2023-04-18 0 3.300 3.120 3.300 3.020 3.300 34,000 110,400 3.2471 3.300 3.120 3.300 3.020 3.300 34,000 3.2471 0.92%
2023-04-17 0 3.270 3.160 3.270 3.160 3.300 150,000 479,580 3.1972 3.270 3.160 3.270 3.160 3.300 150,000 3.1972 3.48%
2023-04-14 0 3.160 3.160 3.180 3.150 3.190 319,500 1,015,480 3.1783 3.160 3.160 3.180 3.150 3.190 319,500 3.1783 0.96%
2023-04-13 0 3.130 3.130 3.150 2.980 3.150 225,500 688,400 3.0528 3.130 3.130 3.150 2.980 3.150 225,500 3.0528 5.39%
2023-04-12 0 2.970 2.970 3.000 2.960 3.000 330,500 983,135 2.9747 2.970 2.970 3.000 2.960 3.000 330,500 2.9747 0.00%
2023-04-11 0 2.970 2.830 2.970 2.820 3.010 59,000 169,160 2.8671 2.970 2.830 2.970 2.820 3.010 59,000 2.8671 5.32%
2023-04-06 0 2.820 2.760 2.820 2.740 2.940 28,500 80,340 2.8189 2.820 2.760 2.820 2.740 2.940 28,500 2.8189 3.30%
2023-04-04 0 2.730 2.680 2.730 2.670 2.740 11,500 31,320 2.7235 2.730 2.680 2.730 2.670 2.740 11,500 2.7235 2.63%
2023-04-03 0 2.660 2.580 2.660 2.570 2.660 55,000 143,445 2.6081 2.660 2.580 2.660 2.570 2.660 55,000 2.6081 3.91%
2023-03-31 0 2.560 2.370 2.560 2.350 2.560 12,500 31,600 2.5280 2.560 2.370 2.560 2.350 2.560 12,500 2.5280 0.00%
2023-03-30 0 2.560 2.400 2.570 2.330 2.570 42,000 107,765 2.5658 2.560 2.400 2.570 2.330 2.570 42,000 2.5658 1.59%
2023-03-29 0 2.520 2.310 2.520 - - 0 0 - 2.520 2.310 2.520 - - 0 - 0.00%
2023-03-28 0 2.520 2.300 2.520 2.500 2.520 61,500 154,070 2.5052 2.520 2.300 2.520 2.500 2.520 61,500 2.5052 0.40%
2023-03-27 0 2.510 2.300 2.510 - - 0 0 - 2.510 2.300 2.510 - - 0 - 0.00%
2023-03-24 0 2.510 2.310 2.510 2.520 2.520 500 1,260 2.5200 2.510 2.310 2.510 2.520 2.520 500 2.5200 -0.40%
2023-03-23 0 2.520 2.500 2.520 2.520 2.520 500 1,260 2.5200 2.520 2.500 2.520 2.520 2.520 500 2.5200 0.00%
2023-03-22 0 2.520 2.270 2.570 2.500 2.520 13,500 34,000 2.5185 2.520 2.270 2.570 2.500 2.520 13,500 2.5185 0.00%
2023-03-21 0 2.520 2.300 2.520 - - 0 0 - 2.520 2.300 2.520 - - 0 - 0.00%
2023-03-20 0 2.520 2.500 2.520 2.290 2.520 39,500 98,495 2.4935 2.520 2.500 2.520 2.290 2.520 39,500 2.4935 0.00%
2023-03-17 0 2.520 2.350 2.520 2.520 2.520 500 1,260 2.5200 2.520 2.350 2.520 2.520 2.520 500 2.5200 0.00%
2023-03-16 0 2.520 2.400 2.520 2.520 2.520 500 1,260 2.5200 2.520 2.400 2.520 2.520 2.520 500 2.5200 4.56%
2023-03-15 0 2.410 2.410 2.500 2.410 2.500 76,000 188,465 2.4798 2.410 2.410 2.500 2.410 2.500 76,000 2.4798 -5.12%
2023-03-14 0 2.540 2.450 2.550 2.390 2.550 8,000 20,075 2.5094 2.540 2.450 2.550 2.390 2.550 8,000 2.5094 7.63%
2023-03-13 0 2.360 2.360 2.570 2.300 2.350 2,000 4,660 2.3300 2.360 2.360 2.570 2.300 2.350 2,000 2.3300 0.00%
2023-03-10 0 2.360 2.360 2.400 2.360 2.570 32,000 77,375 2.4180 2.360 2.360 2.400 2.360 2.570 32,000 2.4180 -3.67%
2023-03-09 0 2.450 2.350 2.580 2.300 2.760 137,000 350,185 2.5561 2.450 2.350 2.580 2.300 2.760 137,000 2.5561 -8.58%
2023-03-08 0 2.680 2.620 2.680 2.400 2.720 60,000 147,390 2.4565 2.680 2.620 2.680 2.400 2.720 60,000 2.4565 9.39%
2023-03-07 0 2.450 2.450 2.550 2.400 2.460 43,998 107,730 2.4485 2.450 2.450 2.550 2.400 2.460 43,998 2.4485 0.41%
2023-03-06 0 2.440 2.400 2.440 2.300 2.480 124,000 300,315 2.4219 2.440 2.400 2.440 2.300 2.480 124,000 2.4219 3.83%
2023-03-03 0 2.350 2.300 2.400 2.260 2.400 385,000 881,295 2.2891 2.350 2.300 2.400 2.260 2.400 385,000 2.2891 3.52%
2023-03-02 0 2.270 2.260 2.400 2.270 2.340 42,000 95,855 2.2823 2.270 2.260 2.400 2.270 2.340 42,000 2.2823 0.44%
2023-03-01 0 2.260 2.210 2.260 2.240 2.420 573,500 1,360,315 2.3720 2.260 2.210 2.260 2.240 2.420 573,500 2.3720 -5.83%
2023-02-28 0 2.400 2.400 2.460 2.400 2.460 43,000 105,680 2.4577 2.400 2.400 2.460 2.400 2.460 43,000 2.4577 -2.44%
2023-02-27 0 2.460 2.400 2.460 2.460 2.470 28,000 69,070 2.4668 2.460 2.400 2.460 2.460 2.470 28,000 2.4668 -0.40%
2023-02-24 0 2.470 2.320 2.500 2.470 2.480 8,500 21,070 2.4788 2.470 2.320 2.500 2.470 2.480 8,500 2.4788 -0.40%
2023-02-23 0 2.480 2.330 2.500 2.470 2.480 7,500 18,545 2.4727 2.480 2.330 2.500 2.470 2.480 7,500 2.4727 -0.80%
2023-02-22 0 2.500 2.430 2.570 2.430 2.500 21,000 51,360 2.4457 2.500 2.430 2.570 2.430 2.500 21,000 2.4457 -2.34%
2023-02-21 0 2.560 2.500 2.570 2.450 2.590 58,000 147,485 2.5428 2.560 2.500 2.570 2.450 2.590 58,000 2.5428 -1.54%
2023-02-20 0 2.600 2.540 2.640 2.560 2.720 31,500 82,310 2.6130 2.600 2.540 2.640 2.560 2.720 31,500 2.6130 3.59%
2023-02-17 0 2.510 2.340 2.520 2.510 2.530 55,500 140,030 2.5231 2.510 2.340 2.520 2.510 2.530 55,500 2.5231 -0.40%
2023-02-16 0 2.520 2.520 2.590 2.500 2.600 150,500 378,695 2.5162 2.520 2.520 2.590 2.500 2.600 150,500 2.5162 -2.70%
2023-02-15 0 2.590 2.540 2.600 2.510 2.690 27,000 69,190 2.5626 2.590 2.540 2.600 2.510 2.690 27,000 2.5626 -0.38%
2023-02-14 0 2.600 2.600 2.730 2.600 2.760 14,000 37,645 2.6889 2.600 2.600 2.730 2.600 2.760 14,000 2.6889 -5.80%
2023-02-13 0 2.760 2.620 2.770 2.630 2.900 108,000 295,935 2.7401 2.760 2.620 2.770 2.630 2.900 108,000 2.7401 -3.16%
2023-02-10 0 2.850 2.800 2.850 2.850 2.850 3,000 8,550 2.8500 2.850 2.800 2.850 2.850 2.850 3,000 2.8500 0.00%
2023-02-09 0 2.850 2.840 2.870 2.820 2.850 62,000 176,315 2.8438 2.850 2.840 2.870 2.820 2.850 62,000 2.8438 1.42%
2023-02-08 0 2.810 2.860 2.950 2.810 2.990 123,000 356,565 2.8989 2.810 2.860 2.950 2.810 2.990 123,000 2.8989 -1.75%
2023-02-07 0 2.860 2.810 2.910 2.860 2.990 30,500 89,530 2.9354 2.860 2.810 2.910 2.860 2.990 30,500 2.9354 -1.72%
2023-02-06 0 2.910 2.840 2.910 2.800 2.980 16,500 48,445 2.9361 2.910 2.840 2.910 2.800 2.980 16,500 2.9361 0.69%
2023-02-03 0 2.890 2.890 2.920 2.840 2.980 69,500 203,130 2.9227 2.890 2.890 2.920 2.840 2.980 69,500 2.9227 -2.03%
2023-02-02 0 2.950 2.940 3.000 2.940 3.080 129,000 386,565 2.9966 2.950 2.940 3.000 2.940 3.080 129,000 2.9966 0.68%
2023-02-01 0 2.930 2.930 3.010 2.920 3.080 59,500 178,200 2.9950 2.930 2.930 3.010 2.920 3.080 59,500 2.9950 1.03%
2023-01-31 0 2.900 2.880 2.980 2.900 3.100 599,000 1,789,240 2.9870 2.900 2.880 2.980 2.900 3.100 599,000 2.9870 -3.33%
2023-01-30 0 3.000 3.000 3.040 3.000 3.050 17,000 51,370 3.0218 3.000 3.000 3.040 3.000 3.050 17,000 3.0218 -0.99%
2023-01-27 0 3.030 3.030 3.050 3.010 3.180 312,000 960,590 3.0788 3.030 3.030 3.050 3.010 3.180 312,000 3.0788 0.33%
2023-01-26 0 3.020 3.000 3.100 3.010 3.090 21,000 63,670 3.0319 3.020 3.000 3.100 3.010 3.090 21,000 3.0319 0.00%
2023-01-20 0 3.020 3.010 3.020 2.960 3.020 62,000 186,220 3.0035 3.020 3.010 3.020 2.960 3.020 62,000 3.0035 2.03%
2023-01-19 0 2.960 2.850 2.960 2.970 2.990 3,500 10,435 2.9814 2.960 2.850 2.960 2.970 2.990 3,500 2.9814 -1.00%
2023-01-18 0 2.990 2.990 3.020 2.990 3.040 3,000 9,035 3.0117 2.990 2.990 3.020 2.990 3.040 3,000 3.0117 -1.64%
2023-01-17 0 3.040 3.040 3.060 2.990 3.070 68,500 207,840 3.0342 3.040 3.040 3.060 2.990 3.070 68,500 3.0342 3.05%
2023-01-16 0 2.950 2.950 3.050 2.880 3.070 332,500 1,005,325 3.0235 2.950 2.950 3.050 2.880 3.070 332,500 3.0235 -0.34%
2023-01-13 0 2.960 2.930 3.050 2.820 3.100 187,500 552,390 2.9461 2.960 2.930 3.050 2.820 3.100 187,500 2.9461 1.72%
2023-01-12 0 2.910 2.880 2.930 2.880 3.000 33,500 97,850 2.9209 2.910 2.880 2.930 2.880 3.000 33,500 2.9209 -3.32%
2023-01-11 0 3.010 3.000 3.080 2.860 3.100 76,000 228,130 3.0017 3.010 3.000 3.080 2.860 3.100 76,000 3.0017 -0.66%
2023-01-10 0 3.030 3.030 3.160 3.020 3.430 9,000 27,870 3.0967 3.030 3.030 3.160 3.020 3.430 9,000 3.0967 -2.26%
2023-01-09 0 3.100 3.000 3.150 3.100 3.170 30,000 94,410 3.1470 3.100 3.000 3.150 3.100 3.170 30,000 3.1470 0.00%
2023-01-06 0 3.100 2.910 3.100 2.870 3.200 74,000 223,085 3.0147 3.100 2.910 3.100 2.870 3.200 74,000 3.0147 2.99%
2023-01-05 0 3.010 2.970 3.010 2.940 3.360 127,000 382,410 3.0111 3.010 2.970 3.010 2.940 3.360 127,000 3.0111 -4.14%
2023-01-04 0 3.140 3.060 3.140 3.060 3.500 83,000 268,335 3.2330 3.140 3.060 3.140 3.060 3.500 83,000 3.2330 2.95%
2023-01-03 0 3.050 3.050 3.080 3.030 3.560 56,000 179,960 3.2136 3.050 3.050 3.080 3.030 3.560 56,000 3.2136 -1.61%
2022-12-30 0 3.100 3.000 3.100 3.030 3.330 36,000 113,755 3.1599 3.100 3.000 3.100 3.030 3.330 36,000 3.1599 1.97%
2022-12-29 0 3.040 3.000 3.050 2.990 3.100 21,000 63,685 3.0326 3.040 3.000 3.050 2.990 3.100 21,000 3.0326 -5.59%
2022-12-28 0 3.220 3.200 3.220 3.200 3.250 17,500 56,460 3.2263 3.220 3.200 3.220 3.200 3.250 17,500 3.2263 -2.72%
2022-12-23 0 3.310 3.210 3.280 3.300 3.350 15,500 51,325 3.3113 3.310 3.210 3.280 3.300 3.350 15,500 3.3113 -2.07%
2022-12-22 0 3.380 3.270 3.380 3.220 3.380 24,000 79,685 3.3202 3.380 3.270 3.380 3.220 3.380 24,000 3.3202 4.64%
2022-12-21 0 3.230 3.220 3.380 3.210 3.410 218,000 718,370 3.2953 3.230 3.220 3.380 3.210 3.410 218,000 3.2953 0.31%
2022-12-20 0 3.220 3.150 3.220 3.000 3.220 202,500 643,650 3.1785 3.220 3.150 3.220 3.000 3.220 202,500 3.1785 7.33%
2022-12-19 0 3.000 2.910 3.240 3.000 3.000 500 1,500 3.0000 3.000 2.910 3.240 3.000 3.000 500 3.0000 -2.28%
2022-12-16 0 3.070 3.060 3.070 3.070 3.070 10,000 30,700 3.0700 3.070 3.060 3.070 3.070 3.070 10,000 3.0700 3.72%
2022-12-15 0 2.960 2.960 3.000 2.940 3.220 39,500 118,380 2.9970 2.960 2.960 3.000 2.940 3.220 39,500 2.9970 -8.07%
2022-12-14 0 3.220 3.200 3.250 3.220 3.400 21,500 71,755 3.3374 3.220 3.200 3.250 3.220 3.400 21,500 3.3374 -4.73%
2022-12-13 0 3.380 3.010 3.380 3.380 3.520 27,000 92,810 3.4374 3.380 3.010 3.380 3.380 3.520 27,000 3.4374 -3.98%
2022-12-12 0 3.520 3.490 3.550 3.490 3.560 24,500 86,045 3.5120 3.520 3.490 3.550 3.490 3.560 24,500 3.5120 -5.38%
2022-12-09 0 3.720 3.500 3.720 3.500 3.720 44,500 158,680 3.5658 3.720 3.500 3.720 3.500 3.720 44,500 3.5658 3.91%
2022-12-08 0 3.580 3.570 3.580 3.570 3.580 34,500 123,455 3.5784 3.580 3.570 3.580 3.570 3.580 34,500 3.5784 7.83%
2022-12-07 0 3.320 3.320 3.400 3.300 3.510 11,500 39,440 3.4296 3.320 3.320 3.400 3.300 3.510 11,500 3.4296 0.00%
2022-12-06 0 3.320 3.320 3.400 3.310 3.520 20,500 69,625 3.3963 3.320 3.320 3.400 3.310 3.520 20,500 3.3963 -5.68%
2022-12-05 0 3.520 3.520 3.840 3.320 3.430 5,000 16,820 3.3640 3.520 3.520 3.840 3.320 3.430 5,000 3.3640 2.62%
2022-12-02 0 3.430 3.420 3.610 3.270 3.500 17,000 57,155 3.3621 3.430 3.420 3.610 3.270 3.500 17,000 3.3621 -3.65%
2022-12-01 0 3.560 3.560 3.840 3.530 3.560 7,500 26,655 3.5540 3.560 3.560 3.840 3.530 3.560 7,500 3.5540 -3.00%
2022-11-30 0 3.670 3.670 3.850 3.480 3.670 24,000 84,275 3.5115 3.670 3.670 3.850 3.480 3.670 24,000 3.5115 0.55%
2022-11-29 0 3.650 3.610 3.680 3.650 3.780 32,000 118,030 3.6884 3.650 3.610 3.680 3.650 3.780 32,000 3.6884 -3.44%
2022-11-28 0 3.780 3.740 3.990 3.670 3.780 4,000 15,010 3.7525 3.780 3.740 3.990 3.670 3.780 4,000 3.7525 -1.05%
2022-11-25 0 3.820 3.820 4.060 3.800 3.820 1,000 3,810 3.8100 3.820 3.820 4.060 3.800 3.820 1,000 3.8100 0.00%
2022-11-24 0 3.820 3.820 4.100 3.790 3.830 4,500 17,165 3.8144 3.820 3.820 4.100 3.790 3.830 4,500 3.8144 0.00%
2022-11-23 0 3.820 3.820 3.980 - - 0 0 - 3.820 3.820 3.980 - - 0 - 0.26%
2022-11-22 0 3.810 3.810 4.100 3.780 3.830 2,500 9,515 3.8060 3.810 3.810 4.100 3.780 3.830 2,500 3.8060 -5.22%
2022-11-21 0 4.020 3.800 4.020 3.900 4.020 2,074 8,268 3.9865 4.020 3.800 4.020 3.900 4.020 2,074 3.9865 -1.23%
2022-11-18 0 4.070 4.090 4.100 3.840 4.090 17,426 69,525 3.9897 4.070 4.090 4.100 3.840 4.090 17,426 3.9897 1.75%
2022-11-17 0 4.000 4.000 - 3.750 4.000 189,000 747,085 3.9528 4.000 4.000 - 3.750 4.000 189,000 3.9528 0.50%
2022-11-16 0 3.980 3.840 3.980 3.590 3.980 284,000 1,059,770 3.7316 3.980 3.840 3.980 3.590 3.980 284,000 3.7316 4.19%
2022-11-15 0 3.820 3.820 3.990 3.680 4.000 209,000 822,505 3.9354 3.820 3.820 3.990 3.680 4.000 209,000 3.9354 1.33%
2022-11-14 0 3.770 3.770 3.880 3.690 4.000 376,000 1,428,485 3.7992 3.770 3.770 3.880 3.690 4.000 376,000 3.7992 -3.58%
2022-11-11 0 3.910 3.740 3.910 3.730 3.990 157,000 616,280 3.9254 3.910 3.740 3.910 3.730 3.990 157,000 3.9254 4.83%
2022-11-10 0 3.730 3.710 3.950 3.600 3.900 399,500 1,502,580 3.7612 3.730 3.710 3.950 3.600 3.900 399,500 3.7612 -6.75%
2022-11-09 0 4.000 3.890 4.000 3.640 4.110 314,500 1,213,780 3.8594 4.000 3.890 4.000 3.640 4.110 314,500 3.8594 -1.96%
2022-11-08 0 4.080 4.030 4.080 3.830 4.300 74,000 299,630 4.0491 4.080 4.030 4.080 3.830 4.300 74,000 4.0491 2.00%
2022-11-07 0 4.000 4.000 4.070 3.900 4.190 21,000 83,530 3.9776 4.000 4.000 4.070 3.900 4.190 21,000 3.9776 2.30%
2022-11-04 0 3.910 3.900 3.910 3.770 3.910 12,000 46,380 3.8650 3.910 3.900 3.910 3.770 3.910 12,000 3.8650 1.03%
2022-11-03 0 3.870 3.870 3.890 3.610 3.920 65,000 246,895 3.7984 3.870 3.870 3.890 3.610 3.920 65,000 3.7984 -1.28%
2022-11-02 0 3.920 3.620 4.000 3.700 3.920 51,500 196,385 3.8133 3.920 3.620 4.000 3.700 3.920 51,500 3.8133 0.00%
2022-11-01 0 3.920 3.850 3.920 3.760 3.920 11,000 42,360 3.8509 3.920 3.850 3.920 3.760 3.920 11,000 3.8509 1.82%
2022-10-31 0 3.850 3.850 3.940 3.690 3.950 353,000 1,352,195 3.8306 3.850 3.850 3.940 3.690 3.950 353,000 3.8306 -2.28%
2022-10-28 0 3.940 3.930 3.940 3.920 3.950 17,000 67,050 3.9441 3.940 3.930 3.940 3.920 3.950 17,000 3.9441 0.00%
2022-10-27 0 3.940 3.910 3.940 3.910 3.940 2,500 9,835 3.9340 3.940 3.910 3.940 3.910 3.940 2,500 3.9340 0.77%
2022-10-26 0 3.910 3.910 3.970 3.910 3.910 3,000 11,730 3.9100 3.910 3.910 3.970 3.910 3.910 3,000 3.9100 -0.26%
2022-10-25 0 3.920 3.920 3.970 3.910 3.920 2,000 7,830 3.9150 3.920 3.920 3.970 3.910 3.920 2,000 3.9150 1.03%
2022-10-24 0 3.880 3.880 3.990 3.790 3.990 97,500 379,715 3.8945 3.880 3.880 3.990 3.790 3.990 97,500 3.8945 -3.48%
2022-10-21 0 4.020 4.000 4.020 4.000 4.020 14,000 56,260 4.0186 4.020 4.000 4.020 4.000 4.020 14,000 4.0186 0.00%
2022-10-20 0 4.020 4.020 4.130 3.950 4.000 8,500 33,925 3.9912 4.020 4.020 4.130 3.950 4.000 8,500 3.9912 1.77%
2022-10-19 0 3.950 3.940 4.200 3.940 4.200 41,500 165,925 3.9982 3.950 3.940 4.200 3.940 4.200 41,500 3.9982 -1.25%
2022-10-18 0 4.000 4.000 4.030 3.880 4.000 72,000 285,450 3.9646 4.000 4.000 4.030 3.880 4.000 72,000 3.9646 0.00%
2022-10-17 0 4.000 4.000 4.280 3.850 4.000 26,500 105,360 3.9758 4.000 4.000 4.280 3.850 4.000 26,500 3.9758 0.00%
2022-10-14 0 4.000 3.870 4.000 3.900 4.000 14,000 54,740 3.9100 4.000 3.870 4.000 3.900 4.000 14,000 3.9100 2.56%
2022-10-13 0 3.900 3.900 3.990 3.730 3.980 50,000 194,430 3.8886 3.900 3.900 3.990 3.730 3.980 50,000 3.8886 2.63%
2022-10-12 0 3.800 3.800 4.000 3.640 4.000 61,000 235,085 3.8539 3.800 3.800 4.000 3.640 4.000 61,000 3.8539 -6.63%
2022-10-11 0 4.070 3.790 4.070 3.780 4.070 23,500 93,440 3.9762 4.070 3.790 4.070 3.780 4.070 23,500 3.9762 4.90%
2022-10-10 0 3.880 3.770 3.880 3.720 4.000 62,000 239,905 3.8694 3.880 3.770 3.880 3.720 4.000 62,000 3.8694 4.30%
2022-10-07 0 3.720 3.710 3.950 3.720 3.950 1,500 5,810 3.8733 3.720 3.710 3.950 3.720 3.950 1,500 3.8733 -5.82%
2022-10-06 0 3.950 3.950 4.000 3.850 4.000 20,500 80,760 3.9395 3.950 3.950 4.000 3.850 4.000 20,500 3.9395 -1.00%
2022-10-05 0 3.990 3.950 4.000 3.900 4.000 51,500 205,640 3.9930 3.990 3.950 4.000 3.900 4.000 51,500 3.9930 -0.25%
2022-10-03 0 4.000 4.000 4.060 3.730 4.000 18,000 70,220 3.9011 4.000 4.000 4.060 3.730 4.000 18,000 3.9011 7.24%
2022-09-30 0 3.730 3.730 3.770 3.500 3.750 20,000 74,045 3.7023 3.730 3.730 3.770 3.500 3.750 20,000 3.7023 5.07%
2022-09-29 0 3.550 3.550 3.690 3.390 3.690 51,500 182,745 3.5484 3.550 3.550 3.690 3.390 3.690 51,500 3.5484 0.00%
2022-09-28 0 3.550 3.550 3.630 3.550 3.710 125,000 452,315 3.6185 3.550 3.550 3.630 3.550 3.710 125,000 3.6185 -3.01%
2022-09-27 0 3.660 3.560 3.680 3.480 3.680 65,000 234,825 3.6127 3.660 3.560 3.680 3.480 3.680 65,000 3.6127 3.68%
2022-09-26 0 3.530 3.500 3.530 3.310 3.530 50,000 174,515 3.4903 3.530 3.500 3.530 3.310 3.530 50,000 3.4903 0.57%
2022-09-23 0 3.510 3.510 3.700 3.420 3.800 32,000 115,040 3.5950 3.510 3.510 3.700 3.420 3.800 32,000 3.5950 0.00%
2022-09-22 0 3.510 3.500 3.770 3.310 3.800 31,000 113,630 3.6655 3.510 3.500 3.770 3.310 3.800 31,000 3.6655 1.15%
2022-09-21 0 3.470 3.470 3.740 3.470 4.000 34,500 128,165 3.7149 3.470 3.470 3.740 3.470 4.000 34,500 3.7149 0.58%
2022-09-20 0 3.450 3.450 3.880 3.450 3.790 39,000 138,635 3.5547 3.450 3.450 3.880 3.450 3.790 39,000 3.5547 -0.29%
2022-09-19 0 3.460 3.240 3.670 - - 0 0 - 3.460 3.240 3.670 - - 0 - 0.00%
2022-09-16 0 3.460 3.460 3.640 3.400 3.450 1,500 5,245 3.4967 3.460 3.460 3.640 3.400 3.450 1,500 3.4967 -5.46%
2022-09-15 0 3.660 3.250 3.800 3.140 4.000 44,000 157,380 3.5768 3.660 3.250 3.800 3.140 4.000 44,000 3.5768 -3.68%
2022-09-14 0 3.800 3.450 3.990 2.450 4.010 55,000 187,135 3.4025 3.800 3.450 3.990 2.450 4.010 55,000 3.4025 48.44%
2022-09-13 0 2.560 2.560 2.570 2.510 2.890 17,000 44,520 2.6188 2.560 2.560 2.570 2.510 2.890 17,000 2.6188 -11.72%
2022-09-09 0 2.900 2.900 3.140 2.900 2.900 1,000 2,900 2.9000 2.900 2.900 3.140 2.900 2.900 1,000 2.9000 0.00%
2022-09-08 0 2.900 2.900 3.080 2.900 2.900 8,500 24,650 2.9000 2.900 2.900 3.080 2.900 2.900 8,500 2.9000 0.00%
2022-09-07 0 2.900 2.900 3.000 2.900 2.900 2,000 5,800 2.9000 2.900 2.900 3.000 2.900 2.900 2,000 2.9000 0.00%
2022-09-06 0 2.900 2.900 3.100 2.900 2.900 1,500 4,350 2.9000 2.900 2.900 3.100 2.900 2.900 1,500 2.9000 0.00%
2022-09-05 0 2.900 2.900 3.180 2.670 2.900 1,500 4,235 2.8233 2.900 2.900 3.180 2.670 2.900 1,500 2.8233 0.00%
2022-09-02 0 2.900 2.900 3.350 2.870 2.900 3,500 10,115 2.8900 2.900 2.900 3.350 2.870 2.900 3,500 2.8900 0.69%
2022-09-01 0 2.880 2.800 2.890 2.880 2.900 2,500 7,230 2.8920 2.880 2.800 2.890 2.880 2.900 2,500 2.8920 -0.69%
2022-08-31 0 2.900 2.820 2.910 2.550 2.900 10,500 27,710 2.6390 2.900 2.820 2.910 2.550 2.900 10,500 2.6390 4.69%
2022-08-30 0 2.770 2.770 2.990 2.760 3.170 13,500 40,445 2.9959 2.770 2.770 2.990 2.760 3.170 13,500 2.9959 -6.42%
2022-08-29 0 2.960 2.800 3.140 2.930 3.180 9,000 26,800 2.9778 2.960 2.800 3.140 2.930 3.180 9,000 2.9778 -8.36%
2022-08-26 0 3.230 3.230 3.520 3.160 3.230 2,000 6,410 3.2050 3.230 3.230 3.520 3.160 3.230 2,000 3.2050 2.22%
2022-08-25 0 3.160 3.160 - 3.160 3.200 8,000 25,350 3.1688 3.160 3.160 - 3.160 3.200 8,000 3.1688 0.64%
2022-08-24 0 3.140 3.290 3.610 2.120 3.630 2,500 7,595 3.0380 3.140 3.290 3.610 2.120 3.630 2,500 3.0380 -12.78%
2022-08-23 0 3.600 3.360 3.600 - - 0 0 - 3.600 3.360 3.600 - - 0 - 0.00%
2022-08-22 0 3.600 3.200 3.610 3.200 4.000 10,500 36,465 3.4729 3.600 3.200 3.610 3.200 4.000 10,500 3.4729 7.46%
2022-08-19 0 3.350 3.350 3.530 3.350 3.500 13,000 43,975 3.3827 3.350 3.350 3.530 3.350 3.500 13,000 3.3827 -1.76%
2022-08-18 0 3.410 3.310 3.500 3.320 3.700 42,500 145,580 3.4254 3.410 3.310 3.500 3.320 3.700 42,500 3.4254 -7.84%
2022-08-17 0 3.700 3.700 3.860 3.680 3.850 14,500 55,040 3.7959 3.700 3.700 3.860 3.680 3.850 14,500 3.7959 0.00%
2022-08-16 0 3.700 3.500 3.730 3.700 3.730 5,500 20,470 3.7218 3.700 3.500 3.730 3.700 3.730 5,500 3.7218 -0.54%
2022-08-15 0 3.720 3.710 3.720 3.720 3.750 11,000 40,955 3.7232 3.720 3.710 3.720 3.720 3.750 11,000 3.7232 -0.80%
2022-08-12 0 3.750 3.750 3.990 3.750 3.750 500 1,875 3.7500 3.750 3.750 3.990 3.750 3.750 500 3.7500 0.00%
2022-08-11 0 3.750 3.750 4.000 3.720 3.760 8,500 31,755 3.7359 3.750 3.750 4.000 3.720 3.760 8,500 3.7359 -0.27%
2022-08-10 0 3.760 3.760 4.190 3.740 4.000 11,500 43,745 3.8039 3.760 3.760 4.190 3.740 4.000 11,500 3.8039 0.27%
2022-08-09 0 3.750 3.750 3.770 3.750 3.770 12,500 46,900 3.7520 3.750 3.750 3.770 3.750 3.770 12,500 3.7520 0.00%
2022-08-08 0 3.750 3.560 3.810 3.750 3.810 5,000 18,980 3.7960 3.750 3.560 3.810 3.750 3.810 5,000 3.7960 -1.57%
2022-08-05 0 3.810 3.810 4.000 3.800 3.800 2,000 7,600 3.8000 3.810 3.810 4.000 3.800 3.800 2,000 3.8000 0.26%
2022-08-04 0 3.800 3.800 4.000 3.800 3.960 59,797 234,932 3.9288 3.800 3.800 4.000 3.800 3.960 59,797 3.9288 -3.31%
2022-08-03 0 3.930 3.930 4.000 3.930 4.040 17,500 69,685 3.9820 3.930 3.930 4.000 3.930 4.040 17,500 3.9820 -1.75%
2022-08-02 0 4.000 3.990 4.000 3.980 4.000 12,000 47,930 3.9942 4.000 3.990 4.000 3.980 4.000 12,000 3.9942 -4.53%
2022-08-01 0 4.190 4.100 4.270 3.930 4.190 2,500 10,055 4.0220 4.190 4.100 4.270 3.930 4.190 2,500 4.0220 5.01%
2022-07-29 0 3.990 3.990 4.150 3.980 3.990 2,500 9,970 3.9880 3.990 3.990 4.150 3.980 3.990 2,500 3.9880 0.50%
2022-07-28 0 3.970 3.970 4.140 3.970 4.100 9,500 38,700 4.0737 3.970 3.970 4.140 3.970 4.100 9,500 4.0737 0.51%
2022-07-27 0 3.950 3.950 4.020 3.900 4.020 10,500 41,940 3.9943 3.950 3.950 4.020 3.900 4.020 10,500 3.9943 -1.50%
2022-07-26 0 4.010 4.010 4.190 4.010 4.200 12,000 48,350 4.0292 4.010 4.010 4.190 4.010 4.200 12,000 4.0292 -0.25%
2022-07-25 0 4.020 4.030 4.330 4.010 4.110 27,500 112,145 4.0780 4.020 4.030 4.330 4.010 4.110 27,500 4.0780 -2.19%
2022-07-22 0 4.110 4.110 4.180 4.110 4.300 7,500 31,605 4.2140 4.110 4.110 4.180 4.110 4.300 7,500 4.2140 -2.61%
2022-07-21 0 4.220 4.210 4.430 4.200 4.240 15,500 65,445 4.2223 4.220 4.210 4.430 4.200 4.240 15,500 4.2223 -0.47%
2022-07-20 0 4.240 4.250 4.530 4.240 4.560 8,000 36,460 4.5575 4.240 4.250 4.530 4.240 4.560 8,000 4.5575 0.47%
2022-07-19 0 4.220 4.220 4.300 4.210 4.230 9,000 38,000 4.2222 4.220 4.220 4.300 4.210 4.230 9,000 4.2222 -0.24%
2022-07-18 0 4.230 4.230 4.260 4.220 4.320 6,500 27,805 4.2777 4.230 4.230 4.260 4.220 4.320 6,500 4.2777 -3.42%
2022-07-15 0 4.380 4.370 4.510 4.290 4.380 1,500 6,480 4.3200 4.380 4.370 4.510 4.290 4.380 1,500 4.3200 -2.88%
2022-07-14 0 4.510 4.420 4.630 4.360 4.600 10,000 44,825 4.4825 4.510 4.420 4.630 4.360 4.600 10,000 4.4825 0.00%
2022-07-13 0 4.510 4.510 4.540 4.400 4.570 4,500 20,335 4.5189 4.510 4.510 4.540 4.400 4.570 4,500 4.5189 -1.74%
2022-07-12 0 4.590 4.590 4.600 4.580 4.680 34,500 158,605 4.5972 4.590 4.590 4.600 4.580 4.680 34,500 4.5972 4.08%
2022-07-11 0 4.410 4.410 4.550 4.400 4.550 16,500 73,175 4.4348 4.410 4.410 4.550 4.400 4.550 16,500 4.4348 -3.08%
2022-07-08 0 4.550 4.330 4.550 4.330 4.640 19,000 83,330 4.3858 4.550 4.330 4.550 4.330 4.640 19,000 4.3858 5.08%
2022-07-07 0 4.330 4.330 4.670 4.120 4.690 5,000 22,565 4.5130 4.330 4.330 4.670 4.120 4.690 5,000 4.5130 -3.35%
2022-07-06 0 4.480 4.480 4.680 4.300 4.600 4,000 18,035 4.5088 4.480 4.480 4.680 4.300 4.600 4,000 4.5088 -2.61%
2022-07-05 0 4.600 4.150 4.600 4.100 4.640 3,500 15,005 4.2871 4.600 4.150 4.600 4.100 4.640 3,500 4.2871 7.23%
2022-07-04 0 4.290 4.290 4.650 4.290 4.290 2,000 8,580 4.2900 4.290 4.290 4.650 4.290 4.290 2,000 4.2900 0.00%
2022-06-30 0 4.290 4.130 4.660 4.290 4.290 5,500 23,595 4.2900 4.290 4.130 4.660 4.290 4.290 5,500 4.2900 0.00%
2022-06-29 0 4.290 4.280 4.300 4.260 4.410 9,000 39,315 4.3683 4.290 4.280 4.300 4.260 4.410 9,000 4.3683 -2.72%
2022-06-28 0 4.410 4.310 4.550 4.310 4.600 12,500 55,640 4.4512 4.410 4.310 4.550 4.310 4.600 12,500 4.4512 -4.55%
2022-06-27 0 4.620 4.440 4.670 4.300 4.820 22,500 98,985 4.3993 4.620 4.440 4.670 4.300 4.820 22,500 4.3993 6.94%
2022-06-24 0 4.320 4.310 4.530 4.280 4.730 7,000 30,645 4.3779 4.320 4.310 4.530 4.280 4.730 7,000 4.3779 2.13%
2022-06-23 0 4.230 4.440 4.600 4.000 4.780 16,000 67,225 4.2016 4.230 4.440 4.600 4.000 4.780 16,000 4.2016 -1.40%
2022-06-22 0 4.290 4.290 4.300 4.260 5.000 114,000 492,550 4.3206 4.290 4.290 4.300 4.260 5.000 114,000 4.3206 -6.54%
2022-06-21 0 4.590 4.590 4.790 4.560 4.800 3,000 13,980 4.6600 4.590 4.590 4.790 4.560 4.800 3,000 4.6600 -4.38%
2022-06-20 0 4.800 4.530 4.800 4.510 4.800 5,500 25,090 4.5618 4.800 4.530 4.800 4.510 4.800 5,500 4.5618 0.00%
2022-06-17 0 4.800 4.510 4.800 4.300 4.800 14,000 64,795 4.6282 4.800 4.510 4.800 4.300 4.800 14,000 4.6282 -2.64%
2022-06-16 0 4.930 4.800 5.000 4.800 4.930 6,000 29,185 4.8642 4.930 4.800 5.000 4.800 4.930 6,000 4.8642 -1.40%
2022-06-15 0 5.000 4.820 5.000 4.800 5.090 11,500 55,500 4.8261 5.000 4.820 5.000 4.800 5.090 11,500 4.8261 3.95%
2022-06-14 0 4.810 4.810 4.990 4.800 4.810 26,500 127,240 4.8015 4.810 4.810 4.990 4.800 4.810 26,500 4.8015 -2.63%
2022-06-13 0 4.940 4.800 4.980 4.800 4.990 22,000 105,945 4.8157 4.940 4.800 4.980 4.800 4.990 22,000 4.8157 2.70%
2022-06-10 0 4.810 4.810 5.000 4.800 5.000 17,500 86,290 4.9309 4.810 4.810 5.000 4.800 5.000 17,500 4.9309 -1.84%
2022-06-09 0 4.900 4.900 5.000 4.900 4.900 3,500 17,150 4.9000 4.900 4.900 5.000 4.900 4.900 3,500 4.9000 0.00%
2022-06-08 0 4.900 4.900 4.990 4.740 5.000 14,000 67,315 4.8082 4.900 4.900 4.990 4.740 5.000 14,000 4.8082 3.38%
2022-06-07 0 4.740 4.510 4.740 - - 0 0 - 4.740 4.510 4.740 - - 0 - -0.21%
2022-06-06 0 4.750 4.730 4.760 4.750 4.760 8,500 40,390 4.7518 4.750 4.730 4.760 4.750 4.760 8,500 4.7518 -0.21%
2022-06-02 0 4.760 4.390 4.760 4.760 4.770 7,000 33,330 4.7614 4.760 4.390 4.760 4.760 4.770 7,000 4.7614 -0.21%
2022-06-01 0 4.770 4.770 4.780 4.770 4.780 6,000 28,645 4.7742 4.770 4.770 4.780 4.770 4.780 6,000 4.7742 -0.21%
2022-05-31 0 4.780 4.780 5.050 4.780 5.150 36,500 175,930 4.8200 4.780 4.780 5.050 4.780 5.150 36,500 4.8200 3.02%
2022-05-30 0 4.640 4.310 4.800 4.220 5.000 17,000 78,565 4.6215 4.640 4.310 4.800 4.220 5.000 17,000 4.6215 -7.20%
2022-05-27 0 5.000 4.910 5.000 5.000 5.010 7,000 35,005 5.0007 5.000 4.910 5.000 5.000 5.010 7,000 5.0007 2.46%
2022-05-26 0 4.880 4.880 4.920 4.880 4.920 7,000 34,205 4.8864 4.880 4.880 4.920 4.880 4.920 7,000 4.8864 0.00%
2022-05-25 0 4.880 4.880 5.210 4.870 4.880 9,500 46,405 4.8847 4.880 4.880 5.210 4.870 4.880 9,500 4.8847 0.62%
2022-05-24 0 4.850 4.850 5.170 - - 0 0 - 4.850 4.850 5.170 - - 0 - 0.00%
2022-05-23 0 4.850 4.850 5.170 4.810 4.810 1,000 4,810 4.8100 4.850 4.850 5.170 4.810 4.810 1,000 4.8100 0.83%
2022-05-20 0 4.810 4.810 5.280 4.780 4.900 6,000 29,075 4.8458 4.810 4.810 5.280 4.780 4.900 6,000 4.8458 -2.43%
2022-05-19 0 4.930 4.930 5.260 4.880 5.130 6,500 32,675 5.0269 4.930 4.930 5.260 4.880 5.130 6,500 5.0269 -4.27%
2022-05-18 0 5.150 5.130 5.150 5.150 5.300 5,500 29,075 5.2864 5.150 5.130 5.150 5.150 5.300 5,500 5.2864 -0.58%
2022-05-17 0 5.180 5.180 5.190 5.180 5.200 6,000 31,000 5.1667 5.180 5.180 5.190 5.180 5.200 6,000 5.1667 3.60%
2022-05-16 0 5.000 4.780 5.280 - - 0 0 - 5.000 4.780 5.280 - - 0 - 0.00%
2022-05-13 0 5.000 5.000 5.100 5.000 5.100 8,000 40,140 5.0175 5.000 5.000 5.100 5.000 5.100 8,000 5.0175 4.60%
2022-05-12 0 4.780 4.780 4.850 4.770 4.850 10,500 50,660 4.8248 4.780 4.780 4.850 4.770 4.850 10,500 4.8248 -1.44%
2022-05-11 0 4.850 4.770 4.900 4.900 4.900 3,500 16,935 4.8386 4.850 4.770 4.900 4.900 4.900 3,500 4.8386 1.04%
2022-05-10 0 4.800 4.800 4.810 4.800 5.250 18,000 88,880 4.9378 4.800 4.800 4.810 4.800 5.250 18,000 4.9378 -4.00%
2022-05-06 0 5.000 4.990 5.190 4.800 5.280 18,000 92,260 5.1256 5.000 4.990 5.190 4.800 5.280 18,000 5.1256 3.73%
2022-05-05 0 4.820 4.810 4.830 4.820 5.060 18,000 89,215 4.9564 4.820 4.810 4.830 4.820 5.060 18,000 4.9564 -3.98%
2022-05-04 0 5.020 5.020 5.100 5.020 6.000 45,500 249,140 5.4756 5.020 5.020 5.100 5.020 6.000 45,500 5.4756 -7.89%
2022-05-03 0 5.450 5.450 5.890 5.450 5.610 45,500 250,800 5.5121 5.450 5.450 5.890 5.450 5.610 45,500 5.5121 -8.40%
2022-04-29 0 5.950 5.890 5.950 5.880 6.290 26,500 160,080 6.0408 5.950 5.890 5.950 5.880 6.290 26,500 6.0408 -1.49%
2022-04-28 0 6.040 6.040 6.230 5.830 6.680 36,500 225,075 6.1664 6.040 6.040 6.230 5.830 6.680 36,500 6.1664 -3.97%
2022-04-27 0 6.290 5.470 6.290 6.500 6.500 3,000 19,500 6.5000 6.290 5.470 6.290 6.500 6.500 3,000 6.5000 2.28%
2022-04-26 0 6.150 5.560 6.150 5.410 6.220 41,500 238,255 5.7411 6.150 5.560 6.150 5.410 6.220 41,500 5.7411 13.68%
2022-04-25 0 5.410 5.420 6.280 5.400 5.550 5,500 30,190 5.4891 5.410 5.420 6.280 5.400 5.550 5,500 5.4891 -15.73%
2022-04-22 0 6.420 6.300 6.620 6.230 6.980 9,000 60,740 6.7489 6.420 6.300 6.620 6.230 6.980 9,000 6.7489 -1.83%
2022-04-21 0 6.540 6.240 6.740 6.100 7.200 19,000 127,270 6.6984 6.540 6.240 6.740 6.100 7.200 19,000 6.6984 -4.94%
2022-04-20 0 6.880 6.500 6.900 6.870 7.500 10,500 76,180 7.2552 6.880 6.500 6.900 6.870 7.500 10,500 7.2552 -3.91%
2022-04-19 0 7.160 7.010 7.300 7.350 7.570 3,500 26,275 7.5071 7.160 7.010 7.300 7.350 7.570 3,500 7.5071 0.14%
2022-04-14 0 7.150 7.140 7.150 7.000 7.600 37,600 274,678 7.3053 7.150 7.140 7.150 7.000 7.600 37,600 7.3053 4.23%
2022-04-13 0 6.860 6.860 6.870 6.280 6.860 91,000 599,310 6.5858 6.860 6.860 6.870 6.280 6.860 91,000 6.5858 10.82%
2022-04-12 0 6.190 6.190 6.200 6.160 6.220 20,500 126,940 6.1922 6.190 6.190 6.200 6.160 6.220 20,500 6.1922 3.34%
2022-04-11 0 5.990 5.330 6.000 5.800 6.100 17,000 101,335 5.9609 5.990 5.330 6.000 5.800 6.100 17,000 5.9609 3.45%
2022-04-08 0 5.790 5.310 5.800 5.620 5.800 12,000 69,130 5.7608 5.790 5.310 5.800 5.620 5.800 12,000 5.7608 -0.17%
2022-04-07 0 5.800 5.460 5.800 5.400 5.920 21,500 122,505 5.6979 5.800 5.460 5.800 5.400 5.920 21,500 5.6979 1.93%
2022-04-06 0 5.690 5.690 5.800 5.500 5.890 13,500 76,240 5.6474 5.690 5.690 5.800 5.500 5.890 13,500 5.6474 7.36%
2022-04-04 0 5.300 5.300 5.850 5.300 5.300 1,500 7,950 5.3000 5.300 5.300 5.850 5.300 5.300 1,500 5.3000 0.00%
2022-04-01 0 5.300 5.310 5.800 4.780 5.810 10,500 59,590 5.6752 5.300 5.310 5.800 4.780 5.810 10,500 5.6752 -3.64%
2022-03-31 0 5.500 4.880 5.500 5.500 5.510 2,000 11,015 5.5075 5.500 4.880 5.500 5.500 5.510 2,000 5.5075 -0.18%
2022-03-30 0 5.510 5.510 5.600 5.500 5.600 5,500 30,550 5.5545 5.510 5.510 5.600 5.500 5.600 5,500 5.5545 2.80%
2022-03-29 0 5.360 5.370 5.490 5.210 5.500 14,000 75,895 5.4211 5.360 5.370 5.490 5.210 5.500 14,000 5.4211 5.10%
2022-03-28 0 5.100 5.100 5.500 4.880 5.030 2,000 10,270 5.1350 5.100 5.100 5.500 4.880 5.030 2,000 5.1350 -8.93%
2022-03-25 0 5.600 5.360 5.600 5.360 5.650 28,000 155,695 5.5605 5.600 5.360 5.600 5.360 5.650 28,000 5.5605 2.75%
2022-03-24 0 5.450 5.250 5.540 5.250 5.750 27,000 143,990 5.3330 5.450 5.250 5.540 5.250 5.750 27,000 5.3330 9.00%
2022-03-23 0 5.000 5.000 5.740 4.970 5.060 32,000 160,005 5.0002 5.000 5.000 5.740 4.970 5.060 32,000 5.0002 -1.19%
2022-03-22 0 5.060 5.060 5.190 4.990 5.200 20,000 100,530 5.0265 5.060 5.060 5.190 4.990 5.200 20,000 5.0265 1.40%
2022-03-21 0 4.990 4.950 5.090 4.990 5.200 22,600 113,418 5.0185 4.990 4.950 5.090 4.990 5.200 22,600 5.0185 5.05%
2022-03-18 0 4.750 4.550 4.750 4.750 4.860 5,000 23,855 4.7710 4.750 4.550 4.750 4.750 4.860 5,000 4.7710 -2.46%
2022-03-17 0 4.870 4.800 4.870 4.610 5.100 34,000 167,275 4.9199 4.870 4.800 4.870 4.610 5.100 34,000 4.9199 5.64%
2022-03-16 0 4.610 4.310 4.620 4.100 5.000 46,000 209,900 4.5630 4.610 4.310 4.620 4.100 5.000 46,000 4.5630 12.44%
2022-03-15 0 4.100 4.090 4.120 4.000 4.860 84,000 347,820 4.1407 4.100 4.090 4.120 4.000 4.860 84,000 4.1407 -15.81%
2022-03-14 0 4.870 4.680 4.870 4.210 5.300 19,000 91,375 4.8092 4.870 4.680 4.870 4.210 5.300 19,000 4.8092 -8.11%
2022-03-11 0 5.300 5.300 5.350 5.300 5.350 14,500 77,515 5.3459 5.300 5.300 5.350 5.300 5.350 14,500 5.3459 -0.75%
2022-03-10 0 5.340 5.320 5.360 5.380 7.000 23,000 128,755 5.5980 5.340 5.320 5.360 5.380 7.000 23,000 5.5980 -2.02%
2022-03-09 0 5.450 5.420 5.550 5.420 6.500 43,000 241,515 5.6166 5.450 5.420 5.550 5.420 6.500 43,000 5.6166 0.55%
2022-03-08 0 5.420 5.420 5.450 5.420 5.740 40,500 222,675 5.4981 5.420 5.420 5.450 5.420 5.740 40,500 5.4981 -5.57%
2022-03-07 0 5.740 5.740 6.190 5.700 5.750 55,000 316,315 5.7512 5.740 5.740 6.190 5.700 5.750 55,000 5.7512 -8.89%
2022-03-04 0 6.300 5.820 6.300 6.320 6.330 2,000 12,650 6.3250 6.300 5.820 6.300 6.320 6.330 2,000 6.3250 -0.94%
2022-03-03 0 6.360 6.350 6.360 5.800 6.820 13,500 86,650 6.4185 6.360 6.350 6.360 5.800 6.820 13,500 6.4185 7.07%
2022-03-02 0 5.940 5.920 5.940 5.850 6.110 23,000 138,975 6.0424 5.940 5.920 5.940 5.850 6.110 23,000 6.0424 -2.78%
2022-03-01 0 6.110 6.110 6.470 6.000 6.200 49,000 295,380 6.0282 6.110 6.110 6.470 6.000 6.200 49,000 6.0282 -1.61%
2022-02-28 0 6.210 6.210 6.290 5.950 6.500 15,000 94,260 6.2840 6.210 6.210 6.290 5.950 6.500 15,000 6.2840 -4.46%
2022-02-25 0 6.500 6.500 6.580 6.500 6.700 29,000 190,015 6.5522 6.500 6.500 6.580 6.500 6.700 29,000 6.5522 -2.99%
2022-02-24 0 6.700 6.700 6.900 6.500 7.250 27,000 183,390 6.7922 6.700 6.700 6.900 6.500 7.250 27,000 6.7922 -7.59%
2022-02-23 0 7.250 7.200 7.250 7.250 7.300 12,500 90,930 7.2744 7.250 7.200 7.250 7.250 7.300 12,500 7.2744 0.00%
2022-02-22 0 7.250 7.160 7.850 7.250 7.420 26,000 189,555 7.2906 7.250 7.160 7.850 7.250 7.420 26,000 7.2906 -2.29%
2022-02-21 0 7.420 7.420 7.480 7.370 7.420 8,000 59,125 7.3906 7.420 7.420 7.480 7.370 7.420 8,000 7.3906 0.82%
2022-02-18 0 7.360 7.360 7.380 7.320 7.360 9,000 65,960 7.3289 7.360 7.360 7.380 7.320 7.360 9,000 7.3289 -0.54%
2022-02-17 0 7.400 7.350 7.400 7.370 7.410 10,000 73,860 7.3860 7.400 7.350 7.400 7.370 7.410 10,000 7.3860 0.41%
2022-02-16 0 7.370 7.370 7.450 7.350 7.370 2,000 14,730 7.3650 7.370 7.370 7.450 7.350 7.370 2,000 7.3650 0.68%
2022-02-15 0 7.320 7.320 - 7.320 7.400 7,000 51,760 7.3943 7.320 7.320 - 7.320 7.400 7,000 7.3943 -1.61%
2022-02-14 0 7.440 7.440 7.460 7.440 7.640 10,000 75,425 7.5425 7.440 7.440 7.460 7.440 7.640 10,000 7.5425 -2.62%
2022-02-11 0 7.640 7.600 7.690 7.400 7.700 26,000 199,000 7.6538 7.640 7.600 7.690 7.400 7.700 26,000 7.6538 2.41%
2022-02-10 0 7.460 7.460 7.700 7.200 7.430 9,000 65,750 7.3056 7.460 7.460 7.700 7.200 7.430 9,000 7.3056 1.50%
2022-02-09 0 7.350 7.350 7.690 7.310 7.370 9,000 65,990 7.3322 7.350 7.350 7.690 7.310 7.370 9,000 7.3322 -0.68%
2022-02-08 0 7.400 7.350 7.660 7.300 7.400 5,500 40,450 7.3545 7.400 7.350 7.660 7.300 7.400 5,500 7.3545 0.68%
2022-02-07 0 7.350 7.350 7.600 7.300 7.360 16,500 120,960 7.3309 7.350 7.350 7.600 7.300 7.360 16,500 7.3309 -0.68%
2022-02-04 0 7.400 7.400 7.520 7.400 7.530 24,000 178,275 7.4281 7.400 7.400 7.520 7.400 7.530 24,000 7.4281 -1.60%
2022-01-31 0 7.520 7.520 8.150 - - 0 0 - 7.520 7.520 8.150 - - 0 - 0.00%
2022-01-28 0 7.520 7.520 7.740 7.300 8.150 15,000 114,805 7.6537 7.520 7.520 7.740 7.300 8.150 15,000 7.6537 -2.97%
2022-01-27 0 7.750 7.730 7.800 7.720 8.000 28,000 219,385 7.8352 7.750 7.730 7.800 7.720 8.000 28,000 7.8352 -3.13%
2022-01-26 0 8.000 7.910 8.100 8.000 8.020 14,500 116,070 8.0048 8.000 7.910 8.100 8.000 8.020 14,500 8.0048 -1.36%
2022-01-25 0 8.110 8.100 8.230 8.110 8.710 47,500 399,160 8.4034 8.110 8.100 8.230 8.110 8.710 47,500 8.4034 -6.89%
2022-01-24 0 8.710 8.650 8.830 8.710 9.000 25,500 224,195 8.7920 8.710 8.650 8.830 8.710 9.000 25,500 8.7920 -3.22%
2022-01-21 0 9.000 9.000 9.140 9.000 9.150 7,500 68,145 9.0860 9.000 9.000 9.140 9.000 9.150 7,500 9.0860 -1.10%
2022-01-20 0 9.100 9.100 9.280 9.050 9.150 14,500 131,575 9.0741 9.100 9.100 9.280 9.050 9.150 14,500 9.0741 0.00%
2022-01-19 0 9.100 9.100 9.400 9.100 9.520 37,000 345,145 9.3282 9.100 9.100 9.400 9.100 9.520 37,000 9.3282 -4.21%
2022-01-18 0 9.500 9.450 9.880 9.500 9.990 10,500 100,320 9.5543 9.500 9.450 9.880 9.500 9.990 10,500 9.5543 -1.04%
2022-01-17 0 9.600 9.560 9.600 9.560 9.610 19,000 182,440 9.6021 9.600 9.560 9.600 9.560 9.610 19,000 9.6021 -0.62%
2022-01-14 0 9.660 9.660 9.800 9.420 9.950 39,500 386,060 9.7737 9.660 9.660 9.800 9.420 9.950 39,500 9.7737 -1.43%
2022-01-13 0 9.800 9.800 9.860 9.650 9.890 31,500 309,310 9.8194 9.800 9.800 9.860 9.650 9.890 31,500 9.8194 1.55%
2022-01-12 0 9.650 9.650 9.800 9.480 9.850 57,500 557,385 9.6937 9.650 9.650 9.800 9.480 9.850 57,500 9.6937 -0.52%
2022-01-11 0 9.700 9.700 9.800 9.490 9.840 96,000 936,180 9.7519 9.700 9.700 9.800 9.490 9.840 96,000 9.7519 5.09%
2022-01-10 0 9.230 9.230 9.650 9.230 9.560 50,000 467,475 9.3495 9.230 9.230 9.650 9.230 9.560 50,000 9.3495 -3.55%
2022-01-07 0 9.570 9.570 9.900 9.400 10.20 451,500 4,416,840 9.7826 9.570 9.570 9.900 9.400 10.20 451,500 9.7826 2.46%
2022-01-06 0 9.340 9.340 9.530 8.700 9.650 374,000 3,519,465 9.4103 9.340 9.340 9.530 8.700 9.650 374,000 9.4103 1.74%
2022-01-05 0 9.180 8.950 9.180 8.750 9.280 48,500 436,880 9.0078 9.180 8.950 9.180 8.750 9.280 48,500 9.0078 3.15%
2022-01-04 0 8.900 8.900 8.970 8.700 9.100 60,500 540,950 8.9413 8.900 8.900 8.970 8.700 9.100 60,500 8.9413 -2.31%
2022-01-03 0 9.110 8.830 9.150 8.800 9.180 32,500 291,060 8.9557 9.110 8.830 9.150 8.800 9.180 32,500 8.9557 -0.98%
2021-12-31 0 9.200 9.190 9.200 9.160 9.620 28,000 258,365 9.2273 9.200 9.190 9.200 9.160 9.620 28,000 9.2273 -2.13%
2021-12-30 0 9.400 9.150 9.390 9.200 9.650 45,000 416,780 9.2618 9.400 9.150 9.390 9.200 9.650 45,000 9.2618 2.17%
2021-12-29 0 9.200 9.160 9.200 8.790 9.670 388,500 3,648,680 9.3917 9.200 9.160 9.200 8.790 9.670 388,500 9.3917 3.37%
2021-12-28 0 8.900 8.820 8.900 8.900 9.800 210,000 1,967,020 9.3668 8.900 8.820 8.900 8.900 9.800 210,000 9.3668 -3.16%
2021-12-24 0 9.190 9.190 9.320 8.510 9.920 206,500 1,926,880 9.3311 9.190 9.190 9.320 8.510 9.920 206,500 9.3311 10.72%
2021-12-23 0 8.300 8.300 8.700 7.310 9.970 333,400 2,892,050 8.6744 8.300 8.300 8.700 7.310 9.970 333,400 8.6744 13.54%
2021-12-22 0 7.310 7.250 7.490 7.230 7.330 20,500 149,355 7.2856 7.310 7.250 7.490 7.230 7.330 20,500 7.2856 0.00%
2021-12-21 0 7.310 7.310 7.500 7.280 7.580 43,000 319,645 7.4336 7.310 7.310 7.500 7.280 7.580 43,000 7.4336 0.41%
2021-12-20 0 7.280 7.250 7.400 7.280 7.300 4,500 32,800 7.2889 7.280 7.250 7.400 7.280 7.300 4,500 7.2889 -0.27%
2021-12-17 0 7.300 7.280 7.350 7.300 7.420 36,500 268,905 7.3673 7.300 7.280 7.350 7.300 7.420 36,500 7.3673 -1.62%
2021-12-16 0 7.420 7.420 7.450 7.100 7.650 294,000 2,180,335 7.4161 7.420 7.420 7.450 7.100 7.650 294,000 7.4161 3.78%
2021-12-15 0 7.150 7.150 7.420 7.130 7.830 63,500 472,940 7.4479 7.150 7.150 7.420 7.130 7.830 63,500 7.4479 -8.92%
2021-12-14 0 7.850 7.610 7.830 7.600 8.000 22,000 170,560 7.7527 7.850 7.610 7.830 7.600 8.000 22,000 7.7527 2.61%
2021-12-13 0 7.650 7.650 7.960 7.510 8.160 25,000 190,900 7.6360 7.650 7.650 7.960 7.510 8.160 25,000 7.6360 -3.16%
2021-12-10 0 7.900 7.900 7.990 7.830 8.100 28,000 222,960 7.9629 7.900 7.900 7.990 7.830 8.100 28,000 7.9629 -4.82%
2021-12-09 0 8.300 8.240 8.300 7.960 8.330 39,000 320,250 8.2115 8.300 8.240 8.300 7.960 8.330 39,000 8.2115 6.27%
2021-12-08 0 7.810 7.520 7.810 7.420 7.810 85,500 643,915 7.5312 7.810 7.520 7.810 7.420 7.810 85,500 7.5312 5.26%
2021-12-07 0 7.420 7.360 7.420 7.330 7.650 20,000 150,385 7.5193 7.420 7.360 7.420 7.330 7.650 20,000 7.5193 1.37%
2021-12-06 0 7.320 7.320 7.330 7.320 7.690 46,000 342,786 7.4519 7.320 7.320 7.330 7.320 7.690 46,000 7.4519 -2.66%
2021-12-03 0 7.520 7.520 7.690 7.520 7.700 39,500 301,780 7.6400 7.520 7.520 7.690 7.520 7.700 39,500 7.6400 -2.34%
2021-12-02 0 7.700 7.700 7.820 7.600 7.800 31,000 238,490 7.6932 7.700 7.700 7.820 7.600 7.800 31,000 7.6932 -2.41%
2021-12-01 0 7.890 7.890 7.970 7.880 8.570 87,000 710,290 8.1643 7.890 7.890 7.970 7.880 8.570 87,000 8.1643 -8.04%
2021-11-30 0 8.580 8.580 8.600 8.450 9.090 75,000 649,665 8.6622 8.580 8.580 8.600 8.450 9.090 75,000 8.6622 -5.61%
2021-11-29 0 9.090 8.910 9.090 8.800 9.330 53,000 486,030 9.1704 9.090 8.910 9.090 8.800 9.330 53,000 9.1704 0.78%
2021-11-26 0 9.020 9.010 9.050 9.010 9.170 23,500 213,675 9.0926 9.020 9.010 9.050 9.010 9.170 23,500 9.0926 0.56%
2021-11-25 0 8.970 8.910 8.990 8.850 9.010 20,000 178,675 8.9338 8.970 8.910 8.990 8.850 9.010 20,000 8.9338 -0.55%
2021-11-24 0 9.020 9.030 9.210 8.700 9.200 61,000 543,645 8.9122 9.020 9.030 9.210 8.700 9.200 61,000 8.9122 3.44%
2021-11-23 0 8.720 8.720 8.870 8.700 9.000 47,000 414,185 8.8124 8.720 8.720 8.870 8.700 9.000 47,000 8.8124 -4.80%
2021-11-22 0 9.160 9.020 9.200 8.720 9.420 38,000 344,775 9.0730 9.160 9.020 9.200 8.720 9.420 38,000 9.0730 -2.55%
2021-11-19 0 9.400 9.400 9.490 8.550 9.400 89,000 805,895 9.0550 9.400 9.400 9.490 8.550 9.400 89,000 9.0550 3.52%
2021-11-18 0 9.080 9.080 9.260 9.080 9.800 64,500 610,395 9.4635 9.080 9.080 9.260 9.080 9.800 64,500 9.4635 -4.42%
2021-11-17 0 9.500 9.500 9.600 9.210 10.50 175,000 1,674,115 9.5664 9.500 9.500 9.600 9.210 10.50 175,000 9.5664 -5.75%
2021-11-16 0 10.08 10.00 10.22 9.840 10.88 530,000 5,497,795 10.373 10.08 10.00 10.22 9.840 10.88 530,000 10.373 2.44%
2021-11-15 0 9.840 9.840 9.890 9.300 10.02 423,000 4,138,590 9.7839 9.840 9.840 9.890 9.300 10.02 423,000 9.7839 9.09%
2021-11-12 0 9.020 9.020 9.040 7.800 9.580 362,500 3,135,345 8.6492 9.020 9.020 9.040 7.800 9.580 362,500 8.6492 16.69%
2021-11-11 0 7.730 7.680 7.730 7.510 7.790 50,500 385,130 7.6263 7.730 7.680 7.730 7.510 7.790 50,500 7.6263 2.79%
2021-11-10 0 7.520 7.520 7.570 7.250 7.690 69,000 520,880 7.5490 7.520 7.520 7.570 7.250 7.690 69,000 7.5490 1.76%
2021-11-09 0 7.390 7.350 7.610 7.250 7.640 55,000 404,690 7.3580 7.390 7.350 7.610 7.250 7.640 55,000 7.3580 2.07%
2021-11-08 0 7.240 7.200 7.240 6.910 7.270 124,000 876,405 7.0678 7.240 7.200 7.240 6.910 7.270 124,000 7.0678 -0.55%
2021-11-05 0 7.280 7.300 7.420 7.230 7.800 190,500 1,419,375 7.4508 7.280 7.300 7.420 7.230 7.800 190,500 7.4508 -2.93%
2021-11-04 0 7.500 7.440 7.650 7.450 8.300 413,000 3,205,605 7.7618 7.500 7.440 7.650 7.450 8.300 413,000 7.7618 -7.41%
2021-11-03 0 8.100 8.100 8.200 8.080 8.990 169,500 1,412,305 8.3322 8.100 8.100 8.200 8.080 8.990 169,500 8.3322 -9.90%
2021-11-02 0 8.990 8.710 8.940 8.500 9.530 520,500 4,749,695 9.1253 8.990 8.710 8.940 8.500 9.530 520,500 9.1253 2.63%
2021-11-01 0 8.760 8.760 8.850 8.760 9.990 256,500 2,360,651 9.2033 8.760 8.760 8.850 8.760 9.990 256,500 9.2033 -12.14%
2021-10-29 0 9.970 9.660 9.970 9.660 10.30 131,000 1,294,230 9.8796 9.970 9.660 9.970 9.660 10.30 131,000 9.8796 -0.50%
2021-10-28 0 10.02 10.02 10.12 9.990 10.40 228,500 2,323,050 10.167 10.02 10.02 10.12 9.990 10.40 228,500 10.167 -4.93%
2021-10-27 0 10.54 10.54 10.60 10.50 10.60 92,500 974,740 10.538 10.54 10.54 10.60 10.50 10.60 92,500 10.538 -2.59%
2021-10-26 0 10.82 10.64 10.86 10.60 11.16 119,000 1,290,710 10.846 10.82 10.64 10.86 10.60 11.16 119,000 10.846 1.31%
2021-10-25 0 10.68 10.66 10.68 10.50 11.22 126,500 1,358,000 10.735 10.68 10.66 10.68 10.50 11.22 126,500 10.735 -4.81%
2021-10-22 0 11.22 11.22 11.28 11.22 12.00 358,000 4,072,350 11.375 11.22 11.22 11.28 11.22 12.00 358,000 11.375 -6.50%
2021-10-21 0 12.00 12.00 12.10 12.00 12.36 280,000 3,417,920 12.207 12.00 12.00 12.10 12.00 12.36 280,000 12.207 -2.91%
2021-10-20 0 12.36 12.36 12.48 12.18 12.80 303,000 3,778,310 12.470 12.36 12.36 12.48 12.18 12.80 303,000 12.470 -1.90%
2021-10-19 0 12.60 12.60 12.66 12.30 13.20 256,500 3,230,160 12.593 12.60 12.60 12.66 12.30 13.20 256,500 12.593 -1.87%
2021-10-18 0 12.84 12.84 12.90 12.20 14.96 933,500 12,103,070 12.965 12.84 12.84 12.90 12.20 14.96 933,500 12.965 -14.29%
2021-10-15 0 14.98 14.88 14.98 14.98 15.60 956,000 14,718,990 15.396 14.98 14.88 14.98 14.98 15.60 956,000 15.396 -2.73%
2021-10-12 0 15.40 15.18 15.40 15.02 15.78 1,052,500 16,284,180 15.472 15.40 15.18 15.40 15.02 15.78 1,052,500 15.472 2.53%
2021-10-11 0 15.02 15.02 15.20 15.00 15.40 687,000 10,400,580 15.139 15.02 15.02 15.20 15.00 15.40 687,000 15.139 0.13%
2021-10-08 0 15.00 14.90 15.00 14.88 15.72 672,058 10,133,408 15.078 15.00 14.90 15.00 14.88 15.72 672,058 15.078 -3.23%
2021-10-07 0 15.50 15.30 15.50 15.10 15.96 704,500 10,968,016 15.569 15.50 15.30 15.50 15.10 15.96 704,500 15.569 2.65%
2021-10-06 0 15.10 15.10 15.14 14.80 15.30 503,000 7,571,440 15.053 15.10 15.10 15.14 14.80 15.30 503,000 15.053 -1.31%
2021-10-05 0 15.30 15.10 15.30 14.60 15.60 858,000 12,992,540 15.143 15.30 15.10 15.30 14.60 15.60 858,000 15.143 0.13%
2021-10-04 0 15.28 15.06 15.28 14.60 15.98 1,556,500 23,723,420 15.242 15.28 15.06 15.28 14.60 15.98 1,556,500 15.242 -4.50%
2021-09-30 0 16.00 16.00 16.02 12.68 16.18 8,926,500 135,587,580 15.189 16.00 16.00 16.02 12.68 16.18 8,926,500 15.189 20.85%
2021-09-29 0 13.24 13.20 13.24 12.08 13.34 11,079,000 143,254,560 12.930 13.24 13.20 13.24 12.08 13.34 11,079,000 12.930

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top