Hang Seng China New Economy Index ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03176 | 2021-11-11 | 2023-06-30 | 2023-08-30 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 7.545 | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | 0.13% |
| 2023-06-29 | 0 | 7.535 | - | - | 7.535 | 7.535 | 10,000 | 75,350 | 7.5350 | 7.535 | - | - | 7.535 | 7.535 | 10,000 | 7.5350 | -0.66% |
| 2023-06-28 | 0 | 7.585 | - | - | 7.560 | 7.560 | 10,000 | 75,600 | 7.5600 | 7.585 | - | - | 7.560 | 7.560 | 10,000 | 7.5600 | -0.59% |
| 2023-06-27 | 0 | 7.630 | - | - | 7.630 | 7.630 | 5,000 | 38,150 | 7.6300 | 7.630 | - | - | 7.630 | 7.630 | 5,000 | 7.6300 | 1.40% |
| 2023-06-26 | 0 | 7.525 | - | - | 7.525 | 7.530 | 285,000 | 2,135,420 | 7.4927 | 7.525 | - | - | 7.525 | 7.530 | 285,000 | 7.4927 | -0.07% |
| 2023-06-23 | 0 | 7.530 | - | - | 7.545 | 7.545 | 35,000 | 264,075 | 7.5450 | 7.530 | - | - | 7.545 | 7.545 | 35,000 | 7.5450 | -1.31% |
| 2023-06-21 | 0 | 7.630 | - | - | - | - | 0 | 0 | - | 7.630 | - | - | - | - | 0 | - | -2.68% |
| 2023-06-20 | 0 | 7.840 | - | - | - | - | 0 | 0 | - | 7.840 | - | - | - | - | 0 | - | -0.13% |
| 2023-06-19 | 0 | 7.850 | - | - | 7.820 | 7.845 | 45,200 | 354,339 | 7.8394 | 7.850 | - | - | 7.820 | 7.845 | 45,200 | 7.8394 | -1.20% |
| 2023-06-16 | 0 | 7.945 | - | - | 7.875 | 7.950 | 110,000 | 871,000 | 7.9182 | 7.945 | - | - | 7.875 | 7.950 | 110,000 | 7.9182 | 1.53% |
| 2023-06-15 | 0 | 7.825 | - | - | 7.705 | 7.825 | 55,200 | 427,640 | 7.7471 | 7.825 | - | - | 7.705 | 7.825 | 55,200 | 7.7471 | 3.16% |
| 2023-06-14 | 0 | 7.585 | - | - | - | - | 0 | 0 | - | 7.585 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 7.585 | - | - | - | - | 0 | 0 | - | 7.585 | - | - | - | - | 0 | - | 1.34% |
| 2023-06-12 | 0 | 7.485 | - | - | 7.485 | 7.485 | 2,000 | 14,970 | 7.4850 | 7.485 | - | - | 7.485 | 7.485 | 2,000 | 7.4850 | 0.40% |
| 2023-06-09 | 0 | 7.455 | - | - | - | - | 0 | 0 | - | 7.455 | - | - | - | - | 0 | - | 1.29% |
| 2023-06-08 | 0 | 7.360 | - | - | 7.320 | 7.325 | 17,900 | 131,100 | 7.3240 | 7.360 | - | - | 7.320 | 7.325 | 17,900 | 7.3240 | -0.54% |
| 2023-06-07 | 0 | 7.400 | - | - | 7.395 | 7.395 | 900 | 6,655 | 7.3944 | 7.400 | - | - | 7.395 | 7.395 | 900 | 7.3944 | 0.20% |
| 2023-06-06 | 0 | 7.385 | - | - | - | - | 0 | 0 | - | 7.385 | - | - | - | - | 0 | - | -0.81% |
| 2023-06-05 | 0 | 7.445 | - | - | - | - | 0 | 0 | - | 7.445 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 7.445 | - | - | 7.360 | 7.360 | 35,000 | 257,600 | 7.3600 | 7.445 | - | - | 7.360 | 7.360 | 35,000 | 7.3600 | 3.26% |
| 2023-06-01 | 0 | 7.210 | - | - | 7.210 | 7.210 | 1,000 | 7,210 | 7.2100 | 7.210 | - | - | 7.210 | 7.210 | 1,000 | 7.2100 | 0.35% |
| 2023-05-31 | 0 | 7.185 | - | - | - | - | 0 | 0 | - | 7.185 | - | - | - | - | 0 | - | -1.64% |
| 2023-05-30 | 0 | 7.305 | - | - | 7.220 | 7.220 | 55,000 | 397,100 | 7.2200 | 7.305 | - | - | 7.220 | 7.220 | 55,000 | 7.2200 | 0.34% |
| 2023-05-29 | 0 | 7.280 | - | - | 7.295 | 7.295 | 4,900 | 35,745 | 7.2949 | 7.280 | - | - | 7.295 | 7.295 | 4,900 | 7.2949 | -0.68% |
| 2023-05-25 | 0 | 7.330 | - | - | 7.330 | 7.330 | 35,000 | 256,550 | 7.3300 | 7.330 | - | - | 7.330 | 7.330 | 35,000 | 7.3300 | -1.94% |
| 2023-05-24 | 0 | 7.475 | - | - | - | - | 0 | 0 | - | 7.475 | - | - | - | - | 0 | - | -1.06% |
| 2023-05-23 | 0 | 7.555 | - | - | 7.555 | 7.555 | 30,000 | 226,650 | 7.5550 | 7.555 | - | - | 7.555 | 7.555 | 30,000 | 7.5550 | -0.92% |
| 2023-05-22 | 0 | 7.625 | - | - | 7.625 | 7.625 | 35,000 | 266,875 | 7.6250 | 7.625 | - | - | 7.625 | 7.625 | 35,000 | 7.6250 | 0.79% |
| 2023-05-19 | 0 | 7.565 | - | - | - | - | 0 | 0 | - | 7.565 | - | - | - | - | 0 | - | -1.11% |
| 2023-05-18 | 0 | 7.650 | - | - | - | - | 0 | 0 | - | 7.650 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 7.650 | - | - | - | - | 0 | 0 | - | 7.650 | - | - | - | - | 0 | - | -0.91% |
| 2023-05-16 | 0 | 7.720 | - | - | - | - | 0 | 0 | - | 7.720 | - | - | - | - | 0 | - | 0.32% |
| 2023-05-15 | 0 | 7.695 | - | - | 7.645 | 7.645 | 35,000 | 267,575 | 7.6450 | 7.695 | - | - | 7.645 | 7.645 | 35,000 | 7.6450 | 0.85% |
| 2023-05-12 | 0 | 7.630 | - | - | - | - | 0 | 0 | - | 7.630 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 7.630 | - | - | 7.615 | 7.630 | 13,000 | 99,136 | 7.6258 | 7.630 | - | - | 7.615 | 7.630 | 13,000 | 7.6258 | 0.39% |
| 2023-05-10 | 0 | 7.600 | - | - | - | - | 0 | 0 | - | 7.600 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 7.600 | - | - | 7.620 | 7.625 | 45,000 | 342,950 | 7.6211 | 7.600 | - | - | 7.620 | 7.625 | 45,000 | 7.6211 | -1.68% |
| 2023-05-08 | 0 | 7.730 | - | - | 7.730 | 7.730 | 100 | 773 | 7.7300 | 7.730 | - | - | 7.730 | 7.730 | 100 | 7.7300 | 0.72% |
| 2023-05-05 | 0 | 7.675 | - | - | 7.670 | 7.670 | 10,000 | 76,700 | 7.6700 | 7.675 | - | - | 7.670 | 7.670 | 10,000 | 7.6700 | 0.00% |
| 2023-05-04 | 0 | 7.675 | - | - | - | - | 0 | 0 | - | 7.675 | - | - | - | - | 0 | - | 0.33% |
| 2023-05-03 | 0 | 7.650 | - | - | 7.650 | 7.670 | 35,600 | 273,040 | 7.6697 | 7.650 | - | - | 7.650 | 7.670 | 35,600 | 7.6697 | -1.35% |
| 2023-05-02 | 0 | 7.755 | - | - | 7.755 | 7.825 | 80,000 | 622,900 | 7.7863 | 7.755 | - | - | 7.755 | 7.825 | 80,000 | 7.7863 | 0.06% |
| 2023-04-28 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.45% |
| 2023-04-27 | 0 | 7.715 | - | - | 7.715 | 7.715 | 100 | 771 | 7.7100 | 7.715 | - | - | 7.715 | 7.715 | 100 | 7.7100 | 0.00% |
| 2023-04-26 | 0 | 7.715 | - | - | - | - | 0 | 0 | - | 7.715 | - | - | - | - | 0 | - | 0.52% |
| 2023-04-25 | 0 | 7.675 | - | - | - | - | 0 | 0 | - | 7.675 | - | - | - | - | 0 | - | -2.48% |
| 2023-04-24 | 0 | 7.870 | - | 7.915 | - | - | 0 | 0 | - | 7.870 | - | 7.915 | - | - | 0 | - | -0.57% |
| 2023-04-21 | 0 | 7.915 | - | - | - | - | 0 | 0 | - | 7.915 | - | - | - | - | 0 | - | -2.58% |
| 2023-04-20 | 0 | 8.125 | - | 8.135 | - | - | 0 | 0 | - | 8.125 | - | 8.135 | - | - | 0 | - | -0.06% |
| 2023-04-19 | 0 | 8.130 | - | - | - | - | 0 | 0 | - | 8.130 | - | - | - | - | 0 | - | -1.57% |
| 2023-04-18 | 0 | 8.260 | - | - | - | - | 0 | 0 | - | 8.260 | - | - | - | - | 0 | - | -0.60% |
| 2023-04-17 | 0 | 8.310 | - | - | 8.305 | 8.340 | 65,000 | 540,825 | 8.3204 | 8.310 | - | - | 8.305 | 8.340 | 65,000 | 8.3204 | 1.71% |
| 2023-04-14 | 0 | 8.170 | - | - | - | - | 0 | 0 | - | 8.170 | - | - | - | - | 0 | - | 0.55% |
| 2023-04-13 | 0 | 8.125 | - | - | - | - | 0 | 0 | - | 8.125 | - | - | - | - | 0 | - | -0.61% |
| 2023-04-12 | 0 | 8.175 | - | - | - | - | 0 | 0 | - | 8.175 | - | - | - | - | 0 | - | -0.61% |
| 2023-04-11 | 0 | 8.225 | - | - | - | - | 0 | 0 | - | 8.225 | - | - | - | - | 0 | - | 0.30% |
| 2023-04-06 | 0 | 8.200 | - | - | 8.155 | 8.200 | 65,400 | 535,362 | 8.1860 | 8.200 | - | - | 8.155 | 8.200 | 65,400 | 8.1860 | -0.36% |
| 2023-04-04 | 0 | 8.230 | - | - | - | - | 0 | 0 | - | 8.230 | - | - | - | - | 0 | - | -0.42% |
| 2023-04-03 | 0 | 8.265 | - | - | - | - | 0 | 0 | - | 8.265 | - | - | - | - | 0 | - | 0.18% |
| 2023-03-31 | 0 | 8.250 | - | - | - | - | 0 | 0 | - | 8.250 | - | - | - | - | 0 | - | 1.29% |
| 2023-03-30 | 0 | 8.145 | - | - | - | - | 0 | 0 | - | 8.145 | - | - | - | - | 0 | - | 0.99% |
| 2023-03-29 | 0 | 8.065 | - | - | - | - | 0 | 0 | - | 8.065 | - | - | - | - | 0 | - | 1.51% |
| 2023-03-28 | 0 | 7.945 | - | - | - | - | 0 | 0 | - | 7.945 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 7.945 | - | - | - | - | 0 | 0 | - | 7.945 | - | - | - | - | 0 | - | -1.67% |
| 2023-03-24 | 0 | 8.080 | - | - | 8.080 | 8.080 | 600 | 4,848 | 8.0800 | 8.080 | - | - | 8.080 | 8.080 | 600 | 8.0800 | 0.25% |
| 2023-03-23 | 0 | 8.060 | - | - | - | - | 0 | 0 | - | 8.060 | - | - | - | - | 0 | - | 2.41% |
| 2023-03-22 | 0 | 7.870 | - | - | 7.875 | 7.950 | 60,000 | 474,375 | 7.9063 | 7.870 | - | - | 7.875 | 7.950 | 60,000 | 7.9063 | 1.35% |
| 2023-03-21 | 0 | 7.765 | - | - | - | - | 0 | 0 | - | 7.765 | - | - | - | - | 0 | - | 0.71% |
| 2023-03-20 | 0 | 7.710 | - | - | - | - | 0 | 0 | - | 7.710 | - | - | - | - | 0 | - | -1.15% |
| 2023-03-17 | 0 | 7.800 | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 1.50% |
| 2023-03-16 | 0 | 7.685 | - | - | - | - | 0 | 0 | - | 7.685 | - | - | - | - | 0 | - | -1.85% |
| 2023-03-15 | 0 | 7.830 | - | - | 7.870 | 7.870 | 27,400 | 215,638 | 7.8700 | 7.830 | - | - | 7.870 | 7.870 | 27,400 | 7.8700 | 0.84% |
| 2023-03-14 | 0 | 7.765 | - | - | - | - | 0 | 0 | - | 7.765 | - | - | - | - | 0 | - | -1.08% |
| 2023-03-13 | 0 | 7.850 | - | - | 7.860 | 7.910 | 99,000 | 781,180 | 7.8907 | 7.850 | - | - | 7.860 | 7.910 | 99,000 | 7.8907 | 2.15% |
| 2023-03-10 | 0 | 7.685 | - | - | 7.700 | 7.700 | 30,000 | 231,000 | 7.7000 | 7.685 | - | - | 7.700 | 7.700 | 30,000 | 7.7000 | -2.54% |
| 2023-03-09 | 0 | 7.885 | 7.860 | - | - | - | 0 | 0 | - | 7.885 | 7.860 | - | - | - | 0 | - | -0.44% |
| 2023-03-08 | 0 | 7.920 | 7.860 | - | 7.920 | 7.920 | 100 | 792 | 7.9200 | 7.920 | 7.860 | - | 7.920 | 7.920 | 100 | 7.9200 | -2.16% |
| 2023-03-07 | 0 | 8.095 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | -1.22% |
| 2023-03-06 | 0 | 8.195 | - | - | - | - | 0 | 0 | - | 8.195 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 8.195 | - | - | - | - | 0 | 0 | - | 8.195 | - | - | - | - | 0 | - | 0.49% |
| 2023-03-02 | 0 | 8.155 | - | - | - | - | 0 | 0 | - | 8.155 | - | - | - | - | 0 | - | -0.79% |
| 2023-03-01 | 0 | 8.220 | - | - | 8.105 | 8.135 | 69,000 | 560,265 | 8.1198 | 8.220 | - | - | 8.105 | 8.135 | 69,000 | 8.1198 | 4.51% |
| 2023-02-28 | 0 | 7.865 | - | - | 7.860 | 8.010 | 20,100 | 158,001 | 7.8607 | 7.865 | - | - | 7.860 | 8.010 | 20,100 | 7.8607 | -0.88% |
| 2023-02-27 | 0 | 7.935 | - | - | 7.900 | 8.000 | 75,100 | 596,550 | 7.9434 | 7.935 | - | - | 7.900 | 8.000 | 75,100 | 7.9434 | -0.69% |
| 2023-02-24 | 0 | 7.990 | - | - | - | - | 0 | 0 | - | 7.990 | - | - | - | - | 0 | - | -2.62% |
| 2023-02-23 | 0 | 8.205 | - | - | 8.130 | 8.205 | 66,000 | 539,727 | 8.1777 | 8.205 | - | - | 8.130 | 8.205 | 66,000 | 8.1777 | 0.67% |
| 2023-02-22 | 0 | 8.150 | - | - | - | - | 0 | 0 | - | 8.150 | - | - | - | - | 0 | - | -1.33% |
| 2023-02-21 | 0 | 8.260 | - | - | - | - | 0 | 0 | - | 8.260 | - | - | - | - | 0 | - | -1.84% |
| 2023-02-20 | 0 | 8.415 | - | - | 8.415 | 8.415 | 10,000 | 84,150 | 8.4150 | 8.415 | - | - | 8.415 | 8.415 | 10,000 | 8.4150 | 1.32% |
| 2023-02-17 | 0 | 8.305 | - | - | 8.440 | 8.440 | 35,000 | 295,400 | 8.4400 | 8.305 | - | - | 8.440 | 8.440 | 35,000 | 8.4400 | -2.35% |
| 2023-02-16 | 0 | 8.505 | - | - | 8.575 | 8.710 | 104,000 | 897,840 | 8.6331 | 8.505 | - | - | 8.575 | 8.710 | 104,000 | 8.6331 | 0.41% |
| 2023-02-15 | 0 | 8.470 | - | - | - | - | 0 | 0 | - | 8.470 | - | - | - | - | 0 | - | -0.99% |
| 2023-02-14 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 8.555 | - | - | - | - | 0 | - | -0.06% |
| 2023-02-13 | 0 | 8.560 | - | - | - | - | 0 | 0 | - | 8.560 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 8.560 | - | - | 8.570 | 8.720 | 57,200 | 491,412 | 8.5911 | 8.560 | - | - | 8.570 | 8.720 | 57,200 | 8.5911 | -1.83% |
| 2023-02-09 | 0 | 8.720 | 8.595 | - | 8.705 | 8.705 | 35,000 | 304,675 | 8.7050 | 8.720 | 8.595 | - | 8.705 | 8.705 | 35,000 | 8.7050 | 1.87% |
| 2023-02-08 | 0 | 8.560 | - | - | 8.560 | 8.560 | 35,000 | 299,600 | 8.5600 | 8.560 | - | - | 8.560 | 8.560 | 35,000 | 8.5600 | -1.15% |
| 2023-02-07 | 0 | 8.660 | - | - | 8.660 | 8.660 | 35,100 | 303,966 | 8.6600 | 8.660 | - | - | 8.660 | 8.660 | 35,100 | 8.6600 | 0.64% |
| 2023-02-06 | 0 | 8.605 | - | - | - | - | 0 | 0 | - | 8.605 | - | - | - | - | 0 | - | -2.16% |
| 2023-02-03 | 0 | 8.795 | - | - | 8.790 | 8.790 | 100 | 879 | 8.7900 | 8.795 | - | - | 8.790 | 8.790 | 100 | 8.7900 | -1.40% |
| 2023-02-02 | 0 | 8.920 | - | - | - | - | 0 | 0 | - | 8.920 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 8.920 | - | - | 8.850 | 8.850 | 35,000 | 309,750 | 8.8500 | 8.920 | - | - | 8.850 | 8.850 | 35,000 | 8.8500 | 1.13% |
| 2023-01-31 | 0 | 8.820 | - | - | - | - | 0 | 0 | - | 8.820 | - | - | - | - | 0 | - | -0.51% |
| 2023-01-30 | 0 | 8.865 | - | - | 8.935 | 8.945 | 35,100 | 313,968 | 8.9450 | 8.865 | - | - | 8.935 | 8.945 | 35,100 | 8.9450 | -3.43% |
| 2023-01-27 | 0 | 9.180 | - | - | 9.180 | 9.180 | 100 | 918 | 9.1800 | 9.180 | - | - | 9.180 | 9.180 | 100 | 9.1800 | 0.88% |
| 2023-01-26 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 9.100 | - | - | - | - | 0 | - | 2.94% |
| 2023-01-20 | 0 | 8.840 | - | - | 8.840 | 8.840 | 900 | 7,956 | 8.8400 | 8.840 | - | - | 8.840 | 8.840 | 900 | 8.8400 | 2.14% |
| 2023-01-19 | 0 | 8.655 | - | - | 8.600 | 8.600 | 35,000 | 301,000 | 8.6000 | 8.655 | - | - | 8.600 | 8.600 | 35,000 | 8.6000 | -0.35% |
| 2023-01-18 | 0 | 8.685 | - | - | - | - | 0 | 0 | - | 8.685 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 8.685 | - | - | - | - | 0 | 0 | - | 8.685 | - | - | - | - | 0 | - | -0.12% |
| 2023-01-16 | 0 | 8.695 | - | - | - | - | 0 | 0 | - | 8.695 | - | - | - | - | 0 | - | 0.69% |
| 2023-01-13 | 0 | 8.635 | - | - | - | - | 0 | 0 | - | 8.635 | - | - | - | - | 0 | - | 1.89% |
| 2023-01-12 | 0 | 8.475 | - | - | 8.455 | 8.455 | 35,000 | 295,925 | 8.4550 | 8.475 | - | - | 8.455 | 8.455 | 35,000 | 8.4550 | -0.12% |
| 2023-01-11 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 8.485 | - | - | - | - | 0 | - | 0.18% |
| 2023-01-10 | 0 | 8.470 | - | - | - | - | 0 | 0 | - | 8.470 | - | - | - | - | 0 | - | 0.12% |
| 2023-01-09 | 0 | 8.460 | - | - | 8.450 | 8.450 | 1,000 | 8,450 | 8.4500 | 8.460 | - | - | 8.450 | 8.450 | 1,000 | 8.4500 | 2.42% |
| 2023-01-06 | 0 | 8.260 | - | - | - | - | 0 | 0 | - | 8.260 | - | - | - | - | 0 | - | 0.30% |
| 2023-01-05 | 0 | 8.235 | - | - | - | - | 0 | 0 | - | 8.235 | - | - | - | - | 0 | - | 2.30% |
| 2023-01-04 | 0 | 8.050 | - | - | - | - | 0 | 0 | - | 8.050 | - | - | - | - | 0 | - | 2.48% |
| 2023-01-03 | 0 | 7.855 | 7.580 | - | 7.810 | 7.810 | 35,000 | 273,350 | 7.8100 | 7.855 | 7.580 | - | 7.810 | 7.810 | 35,000 | 7.8100 | 1.75% |
| 2022-12-30 | 0 | 7.720 | - | - | - | - | 0 | 0 | - | 7.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 7.720 | - | - | - | - | 0 | 0 | - | 7.720 | - | - | - | - | 0 | - | -0.90% |
| 2022-12-28 | 0 | 7.790 | 7.780 | - | 7.765 | 7.790 | 85,000 | 661,200 | 7.7788 | 7.790 | 7.780 | - | 7.765 | 7.790 | 85,000 | 7.7788 | 1.37% |
| 2022-12-23 | 0 | 7.685 | - | - | - | - | 0 | 0 | - | 7.685 | - | - | - | - | 0 | - | -0.84% |
| 2022-12-22 | 0 | 7.750 | - | - | 7.780 | 7.780 | 35,000 | 272,300 | 7.7800 | 7.750 | - | - | 7.780 | 7.780 | 35,000 | 7.7800 | 2.18% |
| 2022-12-21 | 0 | 7.585 | - | - | - | - | 0 | 0 | - | 7.585 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 7.585 | - | - | 7.610 | 7.610 | 10,000 | 76,100 | 7.6100 | 7.585 | - | - | 7.610 | 7.610 | 10,000 | 7.6100 | -1.81% |
| 2022-12-19 | 0 | 7.725 | - | - | - | - | 0 | 0 | - | 7.725 | - | - | - | - | 0 | - | -0.96% |
| 2022-12-16 | 0 | 7.800 | - | - | 7.820 | 7.820 | 35,000 | 273,700 | 7.8200 | 7.800 | - | - | 7.820 | 7.820 | 35,000 | 7.8200 | -0.06% |
| 2022-12-15 | 0 | 7.805 | - | - | 7.805 | 7.805 | 50,700 | 395,713 | 7.8050 | 7.805 | - | - | 7.805 | 7.805 | 50,700 | 7.8050 | -0.57% |
| 2022-12-14 | 0 | 7.850 | - | - | 7.850 | 7.890 | 35,600 | 279,660 | 7.8556 | 7.850 | - | - | 7.850 | 7.890 | 35,600 | 7.8556 | 0.38% |
| 2022-12-13 | 0 | 7.820 | - | - | 7.825 | 7.885 | 50,000 | 393,350 | 7.8670 | 7.820 | - | - | 7.825 | 7.885 | 50,000 | 7.8670 | -0.51% |
| 2022-12-12 | 0 | 7.860 | - | - | 7.860 | 7.925 | 16,300 | 128,494 | 7.8831 | 7.860 | - | - | 7.860 | 7.925 | 16,300 | 7.8831 | -2.48% |
| 2022-12-09 | 0 | 8.060 | - | - | 7.905 | 8.025 | 135,000 | 1,074,500 | 7.9593 | 8.060 | - | - | 7.905 | 8.025 | 135,000 | 7.9593 | 2.09% |
| 2022-12-08 | 0 | 7.895 | 7.720 | - | 7.870 | 7.870 | 35,000 | 275,450 | 7.8700 | 7.895 | 7.720 | - | 7.870 | 7.870 | 35,000 | 7.8700 | 2.67% |
| 2022-12-07 | 0 | 7.690 | - | - | 7.770 | 7.770 | 35,000 | 271,950 | 7.7700 | 7.690 | - | - | 7.770 | 7.770 | 35,000 | 7.7700 | -2.04% |
| 2022-12-06 | 0 | 7.850 | - | - | 7.875 | 7.875 | 500 | 3,937 | 7.8740 | 7.850 | - | - | 7.875 | 7.875 | 500 | 7.8740 | -0.32% |
| 2022-12-05 | 0 | 7.875 | - | - | - | - | 0 | 0 | - | 7.875 | - | - | - | - | 0 | - | 4.58% |
| 2022-12-02 | 0 | 7.530 | - | - | - | - | 0 | 0 | - | 7.530 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 7.530 | - | - | 7.625 | 7.625 | 35,000 | 266,875 | 7.6250 | 7.530 | - | - | 7.625 | 7.625 | 35,000 | 7.6250 | 1.96% |
| 2022-11-30 | 0 | 7.385 | - | - | - | - | 0 | 0 | - | 7.385 | - | - | - | - | 0 | - | 2.14% |
| 2022-11-29 | 0 | 7.230 | - | - | 7.180 | 7.180 | 35,000 | 251,300 | 7.1800 | 7.230 | - | - | 7.180 | 7.180 | 35,000 | 7.1800 | 4.63% |
| 2022-11-28 | 0 | 6.910 | - | - | - | - | 0 | 0 | - | 6.910 | - | - | - | - | 0 | - | -1.36% |
| 2022-11-25 | 0 | 7.005 | - | - | - | - | 0 | 0 | - | 7.005 | - | - | - | - | 0 | - | -0.92% |
| 2022-11-24 | 0 | 7.070 | - | - | - | - | 0 | 0 | - | 7.070 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 7.070 | - | - | 7.035 | 7.035 | 200 | 1,407 | 7.0350 | 7.070 | - | - | 7.035 | 7.035 | 200 | 7.0350 | 0.50% |
| 2022-11-22 | 0 | 7.035 | - | - | 7.015 | 7.030 | 45,000 | 315,825 | 7.0183 | 7.035 | - | - | 7.015 | 7.030 | 45,000 | 7.0183 | -1.95% |
| 2022-11-21 | 0 | 7.175 | - | - | 7.175 | 7.195 | 5,000 | 35,915 | 7.1830 | 7.175 | - | - | 7.175 | 7.195 | 5,000 | 7.1830 | -2.38% |
| 2022-11-18 | 0 | 7.350 | - | - | 7.475 | 7.475 | 8,800 | 65,780 | 7.4750 | 7.350 | - | - | 7.475 | 7.475 | 8,800 | 7.4750 | 0.20% |
| 2022-11-17 | 0 | 7.335 | - | 7.450 | 7.170 | 7.335 | 80,000 | 580,175 | 7.2522 | 7.335 | - | 7.450 | 7.170 | 7.335 | 80,000 | 7.2522 | -1.68% |
| 2022-11-16 | 0 | 7.460 | - | 7.610 | 7.405 | 7.490 | 300 | 2,238 | 7.4600 | 7.460 | - | 7.610 | 7.405 | 7.490 | 300 | 7.4600 | -0.13% |
| 2022-11-15 | 0 | 7.470 | - | 7.570 | - | - | 0 | 0 | - | 7.470 | - | 7.570 | - | - | 0 | - | 4.77% |
| 2022-11-14 | 0 | 7.130 | - | 7.315 | - | - | 0 | 0 | - | 7.130 | - | 7.315 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 7.130 | - | - | 6.935 | 7.160 | 328,800 | 2,294,024 | 6.9770 | 7.130 | - | - | 6.935 | 7.160 | 328,800 | 6.9770 | 7.54% |
| 2022-11-10 | 0 | 6.630 | - | - | - | - | 0 | 0 | - | 6.630 | - | - | - | - | 0 | - | -2.50% |
| 2022-11-09 | 0 | 6.800 | - | - | 6.810 | 6.810 | 1,400 | 9,534 | 6.8100 | 6.800 | - | - | 6.810 | 6.810 | 1,400 | 6.8100 | -1.95% |
| 2022-11-08 | 0 | 6.935 | - | - | 6.940 | 6.940 | 700 | 4,858 | 6.9400 | 6.935 | - | - | 6.940 | 6.940 | 700 | 6.9400 | -1.14% |
| 2022-11-07 | 0 | 7.015 | - | 7.045 | 7.020 | 7.085 | 105,000 | 741,125 | 7.0583 | 7.015 | - | 7.045 | 7.020 | 7.085 | 105,000 | 7.0583 | 1.08% |
| 2022-11-04 | 0 | 6.940 | - | - | 6.910 | 7.040 | 70,000 | 488,250 | 6.9750 | 6.940 | - | - | 6.910 | 7.040 | 70,000 | 6.9750 | 6.12% |
| 2022-11-03 | 0 | 6.540 | - | - | 6.760 | 6.760 | 5,000 | 33,800 | 6.7600 | 6.540 | - | - | 6.760 | 6.760 | 5,000 | 6.7600 | -2.53% |
| 2022-11-02 | 0 | 6.710 | 6.710 | 6.745 | - | - | 0 | 0 | - | 6.710 | 6.710 | 6.745 | - | - | 0 | - | 2.21% |
| 2022-11-01 | 0 | 6.565 | - | - | 6.565 | 6.565 | 35,000 | 229,775 | 6.5650 | 6.565 | - | - | 6.565 | 6.565 | 35,000 | 6.5650 | 5.55% |
| 2022-10-31 | 0 | 6.220 | - | - | 6.180 | 6.220 | 53,300 | 329,794 | 6.1875 | 6.220 | - | - | 6.180 | 6.220 | 53,300 | 6.1875 | -0.32% |
| 2022-10-28 | 0 | 6.240 | - | - | 6.360 | 6.360 | 10,000 | 63,600 | 6.3600 | 6.240 | - | - | 6.360 | 6.360 | 10,000 | 6.3600 | -4.15% |
| 2022-10-27 | 0 | 6.510 | 6.360 | - | 6.545 | 6.640 | 70,000 | 461,475 | 6.5925 | 6.510 | 6.360 | - | 6.545 | 6.640 | 70,000 | 6.5925 | 0.93% |
| 2022-10-26 | 0 | 6.450 | - | - | - | - | 0 | 0 | - | 6.450 | - | - | - | - | 0 | - | 2.38% |
| 2022-10-25 | 0 | 6.300 | - | - | 6.300 | 6.355 | 85,000 | 538,475 | 6.3350 | 6.300 | - | - | 6.300 | 6.355 | 85,000 | 6.3350 | 0.32% |
| 2022-10-24 | 0 | 6.280 | - | - | 6.270 | 6.635 | 105,300 | 675,106 | 6.4113 | 6.280 | - | - | 6.270 | 6.635 | 105,300 | 6.4113 | -6.69% |
| 2022-10-21 | 0 | 6.730 | - | - | - | - | 0 | 0 | - | 6.730 | - | - | - | - | 0 | - | -0.37% |
| 2022-10-20 | 0 | 6.755 | - | - | 6.685 | 6.850 | 36,500 | 249,777 | 6.8432 | 6.755 | - | - | 6.685 | 6.850 | 36,500 | 6.8432 | -2.24% |
| 2022-10-19 | 0 | 6.910 | - | - | - | - | 0 | 0 | - | 6.910 | - | - | - | - | 0 | - | -2.33% |
| 2022-10-18 | 0 | 7.075 | - | - | - | - | 0 | 0 | - | 7.075 | - | - | - | - | 0 | - | 0.93% |
| 2022-10-17 | 0 | 7.010 | - | - | 7.010 | 7.010 | 30,000 | 210,300 | 7.0100 | 7.010 | - | - | 7.010 | 7.010 | 30,000 | 7.0100 | 0.07% |
| 2022-10-14 | 0 | 7.005 | - | - | 7.005 | 7.100 | 30,200 | 211,570 | 7.0056 | 7.005 | - | - | 7.005 | 7.100 | 30,200 | 7.0056 | 2.26% |
| 2022-10-13 | 0 | 6.850 | - | - | 6.865 | 6.875 | 60,200 | 413,525 | 6.8692 | 6.850 | - | - | 6.865 | 6.875 | 60,200 | 6.8692 | -1.23% |
| 2022-10-12 | 0 | 6.935 | - | - | 6.845 | 7.040 | 140,200 | 980,519 | 6.9937 | 6.935 | - | - | 6.845 | 7.040 | 140,200 | 6.9937 | 1.02% |
| 2022-10-11 | 0 | 6.865 | - | - | 6.885 | 6.885 | 10,000 | 68,850 | 6.8850 | 6.865 | - | - | 6.885 | 6.885 | 10,000 | 6.8850 | -2.28% |
| 2022-10-10 | 0 | 7.025 | - | - | - | - | 0 | 0 | - | 7.025 | - | - | - | - | 0 | - | -4.23% |
| 2022-10-07 | 0 | 7.335 | - | - | 7.385 | 7.385 | 5,000 | 36,925 | 7.3850 | 7.335 | - | - | 7.385 | 7.385 | 5,000 | 7.3850 | -2.52% |
| 2022-10-06 | 0 | 7.525 | - | - | 7.520 | 7.595 | 65,000 | 492,675 | 7.5796 | 7.525 | - | - | 7.520 | 7.595 | 65,000 | 7.5796 | -0.73% |
| 2022-10-05 | 0 | 7.580 | 7.465 | - | 7.490 | 7.590 | 160,000 | 1,207,500 | 7.5469 | 7.580 | 7.465 | - | 7.490 | 7.590 | 160,000 | 7.5469 | 7.59% |
| 2022-10-03 | 0 | 7.045 | - | - | 7.040 | 7.040 | 22,000 | 154,880 | 7.0400 | 7.045 | - | - | 7.040 | 7.040 | 22,000 | 7.0400 | -1.88% |
| 2022-09-30 | 0 | 7.180 | - | - | 7.170 | 7.185 | 40,000 | 286,950 | 7.1738 | 7.180 | - | - | 7.170 | 7.185 | 40,000 | 7.1738 | -0.28% |
| 2022-09-29 | 0 | 7.200 | - | - | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 7.200 | - | - | 7.200 | 7.200 | 5,000 | 7.2000 | 0.14% |
| 2022-09-28 | 0 | 7.190 | - | - | - | - | 0 | 0 | - | 7.190 | - | - | - | - | 0 | - | -2.90% |
| 2022-09-27 | 0 | 7.405 | - | - | - | - | 0 | 0 | - | 7.405 | - | - | - | - | 0 | - | 0.89% |
| 2022-09-26 | 0 | 7.340 | - | - | - | - | 0 | 0 | - | 7.340 | - | - | - | - | 0 | - | 0.20% |
| 2022-09-23 | 0 | 7.325 | - | - | - | - | 0 | 0 | - | 7.325 | - | - | - | - | 0 | - | -1.28% |
| 2022-09-22 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | -1.92% |
| 2022-09-21 | 0 | 7.565 | - | - | - | - | 0 | 0 | - | 7.565 | - | - | - | - | 0 | - | -1.69% |
| 2022-09-20 | 0 | 7.695 | - | - | - | - | 0 | 0 | - | 7.695 | - | - | - | - | 0 | - | 0.85% |
| 2022-09-19 | 0 | 7.630 | - | - | - | - | 0 | 0 | - | 7.630 | - | - | - | - | 0 | - | -1.68% |
| 2022-09-16 | 0 | 7.760 | - | - | - | - | 0 | 0 | - | 7.760 | - | - | - | - | 0 | - | -2.27% |
| 2022-09-15 | 0 | 7.940 | - | - | - | - | 0 | 0 | - | 7.940 | - | - | - | - | 0 | - | -1.06% |
| 2022-09-14 | 0 | 8.025 | - | - | - | - | 0 | 0 | - | 8.025 | - | - | - | - | 0 | - | -1.71% |
| 2022-09-13 | 0 | 8.165 | - | - | - | - | 0 | 0 | - | 8.165 | - | - | - | - | 0 | - | 0.12% |
| 2022-09-09 | 0 | 8.155 | - | - | 8.105 | 8.105 | 25,000 | 202,625 | 8.1050 | 8.155 | - | - | 8.105 | 8.105 | 25,000 | 8.1050 | 1.94% |
| 2022-09-08 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 8.000 | - | - | - | - | 0 | - | -0.99% |
| 2022-09-07 | 0 | 8.080 | - | - | - | - | 0 | 0 | - | 8.080 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 8.080 | 8.080 | - | - | - | 0 | 0 | - | 8.080 | 8.080 | - | - | - | 0 | - | 0.06% |
| 2022-09-05 | 0 | 8.075 | - | - | - | - | 0 | 0 | - | 8.075 | - | - | - | - | 0 | - | -1.88% |
| 2022-09-02 | 0 | 8.230 | - | - | - | - | 0 | 0 | - | 8.230 | - | - | - | - | 0 | - | -0.60% |
| 2022-09-01 | 0 | 8.280 | - | - | - | - | 0 | 0 | - | 8.280 | - | - | - | - | 0 | - | -1.37% |
| 2022-08-31 | 0 | 8.395 | - | - | 8.475 | 8.475 | 25,000 | 211,875 | 8.4750 | 8.395 | - | - | 8.475 | 8.475 | 25,000 | 8.4750 | 0.00% |
| 2022-08-30 | 0 | 8.395 | - | - | - | - | 0 | 0 | - | 8.395 | - | - | - | - | 0 | - | -0.18% |
| 2022-08-29 | 0 | 8.410 | 7.460 | - | - | - | 0 | 0 | - | 8.410 | 7.460 | - | - | - | 0 | - | -0.59% |
| 2022-08-26 | 0 | 8.460 | 8.225 | - | 8.225 | 8.460 | 8,900 | 73,884 | 8.3016 | 8.460 | 8.225 | - | 8.225 | 8.460 | 8,900 | 8.3016 | 0.48% |
| 2022-08-25 | 0 | 8.420 | - | - | - | - | 0 | 0 | - | 8.420 | - | - | - | - | 0 | - | 3.25% |
| 2022-08-24 | 0 | 8.155 | - | - | 8.155 | 8.155 | 25,000 | 203,875 | 8.1550 | 8.155 | - | - | 8.155 | 8.155 | 25,000 | 8.1550 | -2.10% |
| 2022-08-23 | 0 | 8.330 | - | - | 8.330 | 8.330 | 50,000 | 416,500 | 8.3300 | 8.330 | - | - | 8.330 | 8.330 | 50,000 | 8.3300 | -0.89% |
| 2022-08-22 | 0 | 8.405 | - | - | - | - | 0 | 0 | - | 8.405 | - | - | - | - | 0 | - | -0.12% |
| 2022-08-19 | 0 | 8.415 | - | - | - | - | 0 | 0 | - | 8.415 | - | - | - | - | 0 | - | -0.82% |
| 2022-08-18 | 0 | 8.485 | - | - | - | - | 0 | 0 | - | 8.485 | - | - | - | - | 0 | - | -0.35% |
| 2022-08-17 | 0 | 8.515 | - | - | - | - | 0 | 0 | - | 8.515 | - | - | - | - | 0 | - | 0.65% |
| 2022-08-16 | 0 | 8.460 | - | - | - | - | 0 | 0 | - | 8.460 | - | - | - | - | 0 | - | -1.17% |
| 2022-08-15 | 0 | 8.560 | - | - | - | - | 0 | 0 | - | 8.560 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 8.560 | - | - | - | - | 0 | 0 | - | 8.560 | - | - | - | - | 0 | - | 0.12% |
| 2022-08-11 | 0 | 8.550 | - | - | - | - | 0 | 0 | - | 8.550 | - | - | - | - | 0 | - | 2.40% |
| 2022-08-10 | 0 | 8.350 | - | - | - | - | 0 | 0 | - | 8.350 | - | - | - | - | 0 | - | -1.53% |
| 2022-08-09 | 0 | 8.480 | - | - | - | - | 0 | 0 | - | 8.480 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 8.480 | - | - | 8.480 | 8.480 | 1,000 | 8,480 | 8.4800 | 8.480 | - | - | 8.480 | 8.480 | 1,000 | 8.4800 | -1.34% |
| 2022-08-05 | 0 | 8.595 | - | - | - | - | 0 | 0 | - | 8.595 | - | - | - | - | 0 | - | 0.88% |
| 2022-08-04 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 8.520 | - | - | - | - | 0 | - | 1.25% |
| 2022-08-03 | 0 | 8.415 | - | - | 8.440 | 8.440 | 10,000 | 84,400 | 8.4400 | 8.415 | - | - | 8.440 | 8.440 | 10,000 | 8.4400 | 0.54% |
| 2022-08-02 | 0 | 8.370 | - | - | 8.395 | 8.420 | 50,000 | 420,375 | 8.4075 | 8.370 | - | - | 8.395 | 8.420 | 50,000 | 8.4075 | -2.05% |
| 2022-08-01 | 0 | 8.545 | - | - | - | - | 0 | 0 | - | 8.545 | - | - | - | - | 0 | - | 0.06% |
| 2022-07-29 | 0 | 8.540 | - | - | - | - | 0 | 0 | - | 8.540 | - | - | - | - | 0 | - | -2.90% |
| 2022-07-28 | 0 | 8.795 | - | - | 8.795 | 8.795 | 10,000 | 87,950 | 8.7950 | 8.795 | - | - | 8.795 | 8.795 | 10,000 | 8.7950 | 0.00% |
| 2022-07-27 | 0 | 8.795 | - | - | - | - | 0 | 0 | - | 8.795 | - | - | - | - | 0 | - | -1.29% |
| 2022-07-26 | 0 | 8.910 | - | - | 8.875 | 8.910 | 50,000 | 444,625 | 8.8925 | 8.910 | - | - | 8.875 | 8.910 | 50,000 | 8.8925 | 1.14% |
| 2022-07-25 | 0 | 8.810 | - | - | - | - | 0 | 0 | - | 8.810 | - | - | - | - | 0 | - | -1.23% |
| 2022-07-22 | 0 | 8.920 | - | - | 8.960 | 8.960 | 10,000 | 89,600 | 8.9600 | 8.920 | - | - | 8.960 | 8.960 | 10,000 | 8.9600 | 0.62% |
| 2022-07-21 | 0 | 8.865 | - | - | 8.865 | 8.865 | 100 | 886 | 8.8600 | 8.865 | - | - | 8.865 | 8.865 | 100 | 8.8600 | -0.56% |
| 2022-07-20 | 0 | 8.915 | - | - | - | - | 0 | 0 | - | 8.915 | - | - | - | - | 0 | - | 0.39% |
| 2022-07-19 | 0 | 8.880 | - | - | - | - | 0 | 0 | - | 8.880 | - | - | - | - | 0 | - | -1.11% |
| 2022-07-18 | 0 | 8.980 | - | - | 8.965 | 8.990 | 33,000 | 296,039 | 8.9709 | 8.980 | - | - | 8.965 | 8.990 | 33,000 | 8.9709 | 1.93% |
| 2022-07-15 | 0 | 8.810 | - | - | - | - | 0 | 0 | - | 8.810 | - | - | - | - | 0 | - | -1.89% |
| 2022-07-14 | 0 | 8.980 | 8.975 | - | - | - | 0 | 0 | - | 8.980 | 8.975 | - | - | - | 0 | - | 0.62% |
| 2022-07-13 | 0 | 8.925 | - | - | - | - | 0 | 0 | - | 8.925 | - | - | - | - | 0 | - | 0.39% |
| 2022-07-12 | 0 | 8.890 | - | - | - | - | 0 | 0 | - | 8.890 | - | - | - | - | 0 | - | -2.41% |
| 2022-07-11 | 0 | 9.110 | - | - | - | - | 0 | 0 | - | 9.110 | - | - | - | - | 0 | - | -3.19% |
| 2022-07-08 | 0 | 9.410 | - | - | 9.410 | 9.410 | 1,800 | 16,938 | 9.4100 | 9.410 | - | - | 9.410 | 9.410 | 1,800 | 9.4100 | 0.64% |
| 2022-07-07 | 0 | 9.350 | - | - | 9.350 | 9.350 | 8,900 | 83,215 | 9.3500 | 9.350 | - | - | 9.350 | 9.350 | 8,900 | 9.3500 | -0.05% |
| 2022-07-06 | 0 | 9.355 | - | 9.360 | 9.390 | 9.390 | 20,000 | 187,800 | 9.3900 | 9.355 | - | 9.360 | 9.390 | 9.390 | 20,000 | 9.3900 | -0.16% |
| 2022-07-05 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 9.370 | - | - | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 9.370 | - | - | - | - | 0 | - | 0.11% |
| 2022-06-30 | 0 | 9.360 | 9.170 | - | - | - | 0 | 0 | - | 9.360 | 9.170 | - | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 9.360 | 9.170 | - | - | - | 0 | 0 | - | 9.360 | 9.170 | - | - | - | 0 | - | -2.45% |
| 2022-06-28 | 0 | 9.595 | 9.170 | - | - | - | 0 | 0 | - | 9.595 | 9.170 | - | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 9.595 | 8.420 | - | 9.650 | 9.650 | 10,000 | 96,500 | 9.6500 | 9.595 | 8.420 | - | 9.650 | 9.650 | 10,000 | 9.6500 | 2.57% |
| 2022-06-24 | 0 | 9.355 | 8.420 | - | - | - | 0 | 0 | - | 9.355 | 8.420 | - | - | - | 0 | - | 3.09% |
| 2022-06-23 | 0 | 9.075 | 8.420 | - | - | - | 0 | 0 | - | 9.075 | 8.420 | - | - | - | 0 | - | 1.91% |
| 2022-06-22 | 0 | 8.905 | 8.420 | - | - | - | 0 | 0 | - | 8.905 | 8.420 | - | - | - | 0 | - | -2.52% |
| 2022-06-21 | 0 | 9.135 | 8.420 | - | 9.135 | 9.165 | 15,000 | 137,325 | 9.1550 | 9.135 | 8.420 | - | 9.135 | 9.165 | 15,000 | 9.1550 | 1.11% |
| 2022-06-20 | 0 | 9.035 | - | - | 9.035 | 9.035 | 27,000 | 243,945 | 9.0350 | 9.035 | - | - | 9.035 | 9.035 | 27,000 | 9.0350 | 1.29% |
| 2022-06-17 | 0 | 8.920 | - | - | - | - | 0 | 0 | - | 8.920 | - | - | - | - | 0 | - | 1.83% |
| 2022-06-16 | 0 | 8.760 | 7.700 | - | - | - | 0 | 0 | - | 8.760 | 7.700 | - | - | - | 0 | - | -1.46% |
| 2022-06-15 | 0 | 8.890 | 7.700 | - | - | - | 0 | 0 | - | 8.890 | 7.700 | - | - | - | 0 | - | 1.77% |
| 2022-06-14 | 0 | 8.735 | 7.700 | - | - | - | 0 | 0 | - | 8.735 | 7.700 | - | - | - | 0 | - | -0.17% |
| 2022-06-13 | 0 | 8.750 | 7.700 | - | 8.795 | 8.795 | 8,900 | 78,275 | 8.7949 | 8.750 | 7.700 | - | 8.795 | 8.795 | 8,900 | 8.7949 | -3.37% |
| 2022-06-10 | 0 | 9.055 | 8.600 | - | 8.905 | 9.050 | 37,000 | 333,400 | 9.0108 | 9.055 | 8.600 | - | 8.905 | 9.050 | 37,000 | 9.0108 | 0.50% |
| 2022-06-09 | 0 | 9.010 | - | - | 9.010 | 9.200 | 67,600 | 613,476 | 9.0751 | 9.010 | - | - | 9.010 | 9.200 | 67,600 | 9.0751 | -0.99% |
| 2022-06-08 | 0 | 9.100 | - | - | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 9.100 | - | - | 9.100 | 9.100 | 10,000 | 9.1000 | 3.64% |
| 2022-06-07 | 0 | 8.780 | 8.600 | - | - | - | 0 | 0 | - | 8.780 | 8.600 | - | - | - | 0 | - | 0.06% |
| 2022-06-06 | 0 | 8.775 | 8.740 | 8.825 | 8.565 | 8.770 | 140,500 | 1,211,761 | 8.6246 | 8.775 | 8.740 | 8.825 | 8.565 | 8.770 | 140,500 | 8.6246 | 3.66% |
| 2022-06-02 | 0 | 8.465 | 7.700 | - | - | - | 0 | 0 | - | 8.465 | 7.700 | - | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 8.465 | 7.700 | - | - | - | 0 | 0 | - | 8.465 | 7.700 | - | - | - | 0 | - | -0.24% |
| 2022-05-31 | 0 | 8.485 | 7.700 | - | 8.505 | 8.505 | 27,000 | 229,635 | 8.5050 | 8.485 | 7.700 | - | 8.505 | 8.505 | 27,000 | 8.5050 | 2.79% |
| 2022-05-30 | 0 | 8.255 | - | - | - | - | 0 | 0 | - | 8.255 | - | - | - | - | 0 | - | 2.93% |
| 2022-05-27 | 0 | 8.020 | 7.700 | - | 8.055 | 8.100 | 59,800 | 482,922 | 8.0756 | 8.020 | 7.700 | - | 8.055 | 8.100 | 59,800 | 8.0756 | 3.35% |
| 2022-05-26 | 0 | 7.760 | - | - | 7.680 | 7.815 | 75,200 | 582,047 | 7.7400 | 7.760 | - | - | 7.680 | 7.815 | 75,200 | 7.7400 | -0.89% |
| 2022-05-25 | 0 | 7.830 | 7.700 | - | 7.815 | 7.815 | 10,000 | 78,150 | 7.8150 | 7.830 | 7.700 | - | 7.815 | 7.815 | 10,000 | 7.8150 | -0.06% |
| 2022-05-24 | 0 | 7.835 | - | - | 7.835 | 7.835 | 5,000 | 39,175 | 7.8350 | 7.835 | - | - | 7.835 | 7.835 | 5,000 | 7.8350 | -2.85% |
| 2022-05-23 | 0 | 8.065 | 7.700 | - | 8.030 | 8.030 | 10,000 | 80,300 | 8.0300 | 8.065 | 7.700 | - | 8.030 | 8.030 | 10,000 | 8.0300 | -2.36% |
| 2022-05-20 | 0 | 8.260 | - | - | 8.260 | 8.260 | 15,000 | 123,900 | 8.2600 | 8.260 | - | - | 8.260 | 8.260 | 15,000 | 8.2600 | 4.82% |
| 2022-05-19 | 0 | 7.880 | 7.880 | - | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 7.880 | 7.880 | - | 7.800 | 7.800 | 10,000 | 7.8000 | -2.11% |
| 2022-05-18 | 0 | 8.050 | 8.000 | - | - | - | 0 | 0 | - | 8.050 | 8.000 | - | - | - | 0 | - | 0.06% |
| 2022-05-17 | 0 | 8.045 | - | - | - | - | 0 | 0 | - | 8.045 | - | - | - | - | 0 | - | 3.54% |
| 2022-05-16 | 0 | 7.770 | - | - | 7.910 | 7.930 | 32,600 | 257,966 | 7.9131 | 7.770 | - | - | 7.910 | 7.930 | 32,600 | 7.9131 | 0.00% |
| 2022-05-13 | 0 | 7.770 | - | - | - | - | 0 | 0 | - | 7.770 | - | - | - | - | 0 | - | 2.44% |
| 2022-05-12 | 0 | 7.585 | - | - | 7.585 | 7.585 | 27,600 | 209,346 | 7.5850 | 7.585 | - | - | 7.585 | 7.585 | 27,600 | 7.5850 | -2.94% |
| 2022-05-11 | 0 | 7.815 | - | - | 7.935 | 7.935 | 10,000 | 79,350 | 7.9350 | 7.815 | - | - | 7.935 | 7.935 | 10,000 | 7.9350 | 3.44% |
| 2022-05-10 | 0 | 7.555 | - | - | 7.530 | 7.530 | 27,000 | 203,310 | 7.5300 | 7.555 | - | - | 7.530 | 7.530 | 27,000 | 7.5300 | -2.70% |
| 2022-05-06 | 0 | 7.765 | - | - | - | - | 0 | 0 | - | 7.765 | - | - | - | - | 0 | - | -4.14% |
| 2022-05-05 | 0 | 8.100 | - | - | - | - | 0 | 0 | - | 8.100 | - | - | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 8.100 | 7.550 | - | - | - | 0 | 0 | - | 8.100 | 7.550 | - | - | - | 0 | - | -1.52% |
| 2022-05-03 | 0 | 8.225 | - | - | 8.060 | 8.260 | 169,800 | 1,380,867 | 8.1323 | 8.225 | - | - | 8.060 | 8.260 | 169,800 | 8.1323 | -1.14% |
| 2022-04-29 | 0 | 8.320 | - | - | 7.820 | 8.065 | 30,000 | 241,215 | 8.0405 | 8.320 | - | - | 7.820 | 8.065 | 30,000 | 8.0405 | 7.49% |
| 2022-04-28 | 0 | 7.740 | - | - | 7.710 | 7.710 | 27,600 | 212,796 | 7.7100 | 7.740 | - | - | 7.710 | 7.710 | 27,600 | 7.7100 | 1.04% |
| 2022-04-27 | 0 | 7.660 | - | - | - | - | 0 | 0 | - | 7.660 | - | - | - | - | 0 | - | 1.86% |
| 2022-04-26 | 0 | 7.520 | - | - | 7.525 | 7.675 | 42,600 | 322,115 | 7.5614 | 7.520 | - | - | 7.525 | 7.675 | 42,600 | 7.5614 | 1.08% |
| 2022-04-25 | 0 | 7.440 | - | - | 7.515 | 7.680 | 92,000 | 701,705 | 7.6272 | 7.440 | - | - | 7.515 | 7.680 | 92,000 | 7.6272 | -5.16% |
| 2022-04-22 | 0 | 7.845 | - | - | 7.760 | 7.830 | 52,600 | 411,066 | 7.8149 | 7.845 | - | - | 7.760 | 7.830 | 52,600 | 7.8149 | -0.51% |
| 2022-04-21 | 0 | 7.885 | 7.815 | - | 7.885 | 8.060 | 7,800 | 62,590 | 8.0244 | 7.885 | 7.815 | - | 7.885 | 8.060 | 7,800 | 8.0244 | -3.90% |
| 2022-04-20 | 0 | 8.205 | - | - | 8.290 | 8.305 | 71,600 | 594,003 | 8.2961 | 8.205 | - | - | 8.290 | 8.305 | 71,600 | 8.2961 | -1.56% |
| 2022-04-19 | 0 | 8.335 | - | - | 8.440 | 8.525 | 85,800 | 726,690 | 8.4696 | 8.335 | - | - | 8.440 | 8.525 | 85,800 | 8.4696 | -2.40% |
| 2022-04-14 | 0 | 8.540 | - | - | 8.540 | 8.540 | 10,000 | 85,400 | 8.5400 | 8.540 | - | - | 8.540 | 8.540 | 10,000 | 8.5400 | 1.24% |
| 2022-04-13 | 0 | 8.435 | - | - | 8.415 | 8.425 | 10,000 | 84,200 | 8.4200 | 8.435 | - | - | 8.415 | 8.425 | 10,000 | 8.4200 | -0.71% |
| 2022-04-12 | 0 | 8.495 | - | - | 8.400 | 8.575 | 132,300 | 1,121,142 | 8.4742 | 8.495 | - | - | 8.400 | 8.575 | 132,300 | 8.4742 | 1.98% |
| 2022-04-11 | 0 | 8.330 | - | - | 8.585 | 8.585 | 5,000 | 42,925 | 8.5850 | 8.330 | - | - | 8.585 | 8.585 | 5,000 | 8.5850 | -4.36% |
| 2022-04-08 | 0 | 8.710 | - | - | 8.710 | 8.710 | 5,000 | 43,550 | 8.7100 | 8.710 | - | - | 8.710 | 8.710 | 5,000 | 8.7100 | -1.19% |
| 2022-04-07 | 0 | 8.815 | - | - | 8.880 | 8.925 | 35,400 | 315,495 | 8.9123 | 8.815 | - | - | 8.880 | 8.925 | 35,400 | 8.9123 | -1.29% |
| 2022-04-06 | 0 | 8.930 | - | - | 8.965 | 9.005 | 45,400 | 408,027 | 8.9874 | 8.930 | - | - | 8.965 | 9.005 | 45,400 | 8.9874 | -2.14% |
| 2022-04-04 | 0 | 9.125 | - | - | 9.010 | 9.095 | 50,800 | 459,867 | 9.0525 | 9.125 | - | - | 9.010 | 9.095 | 50,800 | 9.0525 | 2.70% |
| 2022-04-01 | 0 | 8.885 | - | - | 8.780 | 8.850 | 25,000 | 220,625 | 8.8250 | 8.885 | - | - | 8.780 | 8.850 | 25,000 | 8.8250 | -0.95% |
| 2022-03-31 | 0 | 8.970 | - | - | 8.970 | 8.970 | 20,000 | 179,400 | 8.9700 | 8.970 | - | - | 8.970 | 8.970 | 20,000 | 8.9700 | -1.16% |
| 2022-03-30 | 0 | 9.075 | - | - | 8.995 | 9.000 | 45,400 | 408,500 | 8.9978 | 9.075 | - | - | 8.995 | 9.000 | 45,400 | 8.9978 | 2.31% |
| 2022-03-29 | 0 | 8.870 | - | - | 8.865 | 8.870 | 15,000 | 133,000 | 8.8667 | 8.870 | - | - | 8.865 | 8.870 | 15,000 | 8.8667 | 1.43% |
| 2022-03-28 | 0 | 8.745 | - | - | - | - | 0 | 0 | - | 8.745 | - | - | - | - | 0 | - | 0.17% |
| 2022-03-25 | 0 | 8.730 | - | - | 8.730 | 9.000 | 65,000 | 572,750 | 8.8115 | 8.730 | - | - | 8.730 | 9.000 | 65,000 | 8.8115 | -4.01% |
| 2022-03-24 | 0 | 9.095 | - | - | 9.120 | 9.120 | 20,000 | 182,400 | 9.1200 | 9.095 | - | - | 9.120 | 9.120 | 20,000 | 9.1200 | -1.73% |
| 2022-03-23 | 0 | 9.255 | - | - | 9.215 | 9.270 | 45,900 | 424,090 | 9.2394 | 9.255 | - | - | 9.215 | 9.270 | 45,900 | 9.2394 | 2.15% |
| 2022-03-22 | 0 | 9.060 | - | - | 8.875 | 9.060 | 50,000 | 448,350 | 8.9670 | 9.060 | - | - | 8.875 | 9.060 | 50,000 | 8.9670 | 2.60% |
| 2022-03-21 | 0 | 8.830 | - | - | 8.760 | 8.915 | 71,900 | 633,388 | 8.8093 | 8.830 | - | - | 8.760 | 8.915 | 71,900 | 8.8093 | -0.79% |
| 2022-03-18 | 0 | 8.900 | - | - | 8.690 | 8.930 | 290,000 | 2,549,175 | 8.7903 | 8.900 | - | - | 8.690 | 8.930 | 290,000 | 8.7903 | -0.89% |
| 2022-03-17 | 0 | 8.980 | - | - | 8.780 | 9.045 | 585,900 | 5,244,787 | 8.9517 | 8.980 | - | - | 8.780 | 9.045 | 585,900 | 8.9517 | 6.59% |
| 2022-03-16 | 0 | 8.425 | - | - | 7.675 | 8.425 | 199,000 | 1,604,547 | 8.0631 | 8.425 | - | - | 7.675 | 8.425 | 199,000 | 8.0631 | 13.54% |
| 2022-03-15 | 0 | 7.420 | - | - | 7.500 | 7.850 | 73,000 | 560,800 | 7.6822 | 7.420 | - | - | 7.500 | 7.850 | 73,000 | 7.6822 | -6.67% |
| 2022-03-14 | 0 | 7.950 | - | - | 7.980 | 8.185 | 121,500 | 986,547 | 8.1197 | 7.950 | - | - | 7.980 | 8.185 | 121,500 | 8.1197 | -7.34% |
| 2022-03-11 | 0 | 8.580 | - | - | 8.560 | 8.780 | 25,200 | 215,756 | 8.5617 | 8.580 | - | - | 8.560 | 8.780 | 25,200 | 8.5617 | -2.50% |
| 2022-03-10 | 0 | 8.800 | - | - | - | - | 0 | 0 | - | 8.800 | - | - | - | - | 0 | - | 1.91% |
| 2022-03-09 | 0 | 8.635 | - | - | 8.390 | 8.535 | 15,000 | 127,300 | 8.4867 | 8.635 | - | - | 8.390 | 8.535 | 15,000 | 8.4867 | 0.06% |
| 2022-03-08 | 0 | 8.630 | - | - | 8.630 | 8.630 | 25,000 | 215,750 | 8.6300 | 8.630 | - | - | 8.630 | 8.630 | 25,000 | 8.6300 | -1.71% |
| 2022-03-07 | 0 | 8.780 | - | - | 8.800 | 8.835 | 25,100 | 221,482 | 8.8240 | 8.780 | - | - | 8.800 | 8.835 | 25,100 | 8.8240 | -4.77% |
| 2022-03-04 | 0 | 9.220 | 9.180 | - | 9.230 | 9.230 | 11,500 | 106,145 | 9.2300 | 9.220 | 9.180 | - | 9.230 | 9.230 | 11,500 | 9.2300 | -3.25% |
| 2022-03-03 | 0 | 9.530 | 9.520 | - | 9.530 | 9.550 | 5,100 | 48,703 | 9.5496 | 9.530 | 9.520 | - | 9.530 | 9.550 | 5,100 | 9.5496 | -1.19% |
| 2022-03-02 | 0 | 9.645 | - | - | 9.695 | 9.695 | 10,000 | 96,950 | 9.6950 | 9.645 | - | - | 9.695 | 9.695 | 10,000 | 9.6950 | -0.92% |
| 2022-03-01 | 0 | 9.735 | - | - | - | - | 0 | 0 | - | 9.735 | - | - | - | - | 0 | - | 1.09% |
| 2022-02-28 | 0 | 9.630 | 9.580 | - | - | - | 0 | 0 | - | 9.630 | 9.580 | - | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 9.630 | 9.500 | - | - | - | 0 | 0 | - | 9.630 | 9.500 | - | - | - | 0 | - | 0.78% |
| 2022-02-24 | 0 | 9.555 | 9.380 | - | - | - | 0 | 0 | - | 9.555 | 9.380 | - | - | - | 0 | - | -3.09% |
| 2022-02-23 | 0 | 9.860 | - | - | 9.815 | 9.815 | 20,000 | 196,300 | 9.8150 | 9.860 | - | - | 9.815 | 9.815 | 20,000 | 9.8150 | 1.96% |
| 2022-02-22 | 0 | 9.670 | - | - | 9.650 | 9.650 | 20,000 | 193,000 | 9.6500 | 9.670 | - | - | 9.650 | 9.650 | 20,000 | 9.6500 | -2.62% |
| 2022-02-21 | 0 | 9.930 | 9.880 | - | - | - | 0 | 0 | - | 9.930 | 9.880 | - | - | - | 0 | - | -1.88% |
| 2022-02-18 | 0 | 10.12 | - | - | - | - | 0 | 0 | - | 10.12 | - | - | - | - | 0 | - | -1.27% |
| 2022-02-17 | 0 | 10.25 | - | - | - | - | 0 | 0 | - | 10.25 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 10.25 | - | - | 10.22 | 10.31 | 50,000 | 512,562 | 10.251 | 10.25 | - | - | 10.22 | 10.31 | 50,000 | 10.251 | 1.79% |
| 2022-02-15 | 0 | 10.07 | - | - | - | - | 0 | 0 | - | 10.07 | - | - | - | - | 0 | - | 0.50% |
| 2022-02-14 | 0 | 10.02 | - | - | - | - | 0 | 0 | - | 10.02 | - | - | - | - | 0 | - | -1.57% |
| 2022-02-11 | 0 | 10.18 | - | - | - | - | 0 | 0 | - | 10.18 | - | - | - | - | 0 | - | -0.97% |
| 2022-02-10 | 0 | 10.28 | - | - | - | - | 0 | 0 | - | 10.28 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-09 | 0 | 10.28 | - | - | - | - | 0 | 0 | - | 10.28 | - | - | - | - | 0 | - | 2.19% |
| 2022-02-08 | 0 | 10.06 | - | - | 10.08 | 10.08 | 300 | 3,024 | 10.080 | 10.06 | - | - | 10.08 | 10.08 | 300 | 10.080 | -1.85% |
| 2022-02-07 | 0 | 10.25 | - | - | 10.20 | 10.29 | 41,000 | 420,090 | 10.246 | 10.25 | - | - | 10.20 | 10.29 | 41,000 | 10.246 | -0.29% |
| 2022-02-04 | 0 | 10.28 | - | - | - | - | 0 | 0 | - | 10.28 | - | - | - | - | 0 | - | 2.80% |
| 2022-01-31 | 0 | 10.00 | - | - | - | - | 0 | 0 | - | 10.00 | - | - | - | - | 0 | - | 1.27% |
| 2022-01-28 | 0 | 9.875 | 9.820 | - | 9.850 | 9.920 | 17,700 | 174,821 | 9.8769 | 9.875 | 9.820 | - | 9.850 | 9.920 | 17,700 | 9.8769 | -1.45% |
| 2022-01-27 | 0 | 10.02 | - | - | 9.990 | 10.05 | 78,100 | 781,158 | 10.002 | 10.02 | - | - | 9.990 | 10.05 | 78,100 | 10.002 | -3.56% |
| 2022-01-26 | 0 | 10.39 | 10.25 | - | 10.39 | 10.39 | 500 | 5,195 | 10.390 | 10.39 | 10.25 | - | 10.39 | 10.39 | 500 | 10.390 | 1.17% |
| 2022-01-25 | 0 | 10.27 | - | - | 10.25 | 10.48 | 150,000 | 1,561,600 | 10.411 | 10.27 | - | - | 10.25 | 10.48 | 150,000 | 10.411 | -3.30% |
| 2022-01-24 | 0 | 10.62 | - | - | - | - | 0 | 0 | - | 10.62 | - | - | - | - | 0 | - | -1.58% |
| 2022-01-21 | 0 | 10.79 | - | - | 10.80 | 10.80 | 60,000 | 648,000 | 10.800 | 10.79 | - | - | 10.80 | 10.80 | 60,000 | 10.800 | -0.55% |
| 2022-01-20 | 0 | 10.85 | 10.53 | - | - | - | 0 | 0 | - | 10.85 | 10.53 | - | - | - | 0 | - | 3.04% |
| 2022-01-19 | 0 | 10.53 | - | - | 10.58 | 10.65 | 10,200 | 107,930 | 10.581 | 10.53 | - | - | 10.58 | 10.65 | 10,200 | 10.581 | -1.31% |
| 2022-01-18 | 0 | 10.67 | - | - | 10.68 | 10.68 | 1,800 | 19,224 | 10.680 | 10.67 | - | - | 10.68 | 10.68 | 1,800 | 10.680 | -0.19% |
| 2022-01-17 | 0 | 10.69 | 10.69 | - | - | - | 0 | 0 | - | 10.69 | 10.69 | - | - | - | 0 | - | 0.38% |
| 2022-01-14 | 0 | 10.65 | - | - | 10.65 | 10.65 | 1,600 | 17,040 | 10.650 | 10.65 | - | - | 10.65 | 10.65 | 1,600 | 10.650 | -0.93% |
| 2022-01-13 | 0 | 10.75 | 10.38 | - | - | - | 0 | 0 | - | 10.75 | 10.38 | - | - | - | 0 | - | -0.92% |
| 2022-01-12 | 0 | 10.85 | 10.84 | - | 10.80 | 10.80 | 1,000 | 10,800 | 10.800 | 10.85 | 10.84 | - | 10.80 | 10.80 | 1,000 | 10.800 | 3.83% |
| 2022-01-11 | 0 | 10.45 | - | - | 10.44 | 10.55 | 2,100 | 21,935 | 10.445 | 10.45 | - | - | 10.44 | 10.55 | 2,100 | 10.445 | -1.23% |
| 2022-01-10 | 0 | 10.58 | - | - | - | - | 0 | 0 | - | 10.58 | - | - | - | - | 0 | - | 0.67% |
| 2022-01-07 | 0 | 10.51 | 10.27 | - | 10.49 | 10.52 | 100,000 | 1,050,500 | 10.505 | 10.51 | 10.27 | - | 10.49 | 10.52 | 100,000 | 10.505 | 1.94% |
| 2022-01-06 | 0 | 10.31 | 10.18 | - | 10.27 | 10.30 | 40,000 | 411,400 | 10.285 | 10.31 | 10.18 | - | 10.27 | 10.30 | 40,000 | 10.285 | -0.58% |
| 2022-01-05 | 0 | 10.37 | - | - | 10.38 | 10.52 | 40,200 | 421,780 | 10.492 | 10.37 | - | - | 10.38 | 10.52 | 40,200 | 10.492 | -2.99% |
| 2022-01-04 | 0 | 10.69 | - | - | 10.69 | 10.78 | 68,000 | 732,770 | 10.776 | 10.69 | - | - | 10.69 | 10.78 | 68,000 | 10.776 | -1.29% |
| 2022-01-03 | 0 | 10.83 | - | - | 10.84 | 10.84 | 10,000 | 108,400 | 10.840 | 10.83 | - | - | 10.84 | 10.84 | 10,000 | 10.840 | 0.28% |
| 2021-12-31 | 0 | 10.80 | - | - | 10.80 | 10.88 | 51,700 | 559,296 | 10.818 | 10.80 | - | - | 10.80 | 10.88 | 51,700 | 10.818 | 1.89% |
| 2021-12-30 | 0 | 10.60 | 10.50 | - | 10.56 | 10.60 | 62,800 | 663,630 | 10.567 | 10.60 | 10.50 | - | 10.56 | 10.60 | 62,800 | 10.567 | 0.00% |
| 2021-12-29 | 0 | 10.60 | 10.50 | - | - | - | 0 | 0 | - | 10.60 | 10.50 | - | - | - | 0 | - | -0.84% |
| 2021-12-28 | 0 | 10.69 | - | - | 10.68 | 10.73 | 9,100 | 97,393 | 10.703 | 10.69 | - | - | 10.68 | 10.73 | 9,100 | 10.703 | -0.65% |
| 2021-12-24 | 0 | 10.76 | - | - | 10.76 | 10.76 | 4,100 | 44,116 | 10.760 | 10.76 | - | - | 10.76 | 10.76 | 4,100 | 10.760 | -0.46% |
| 2021-12-23 | 0 | 10.81 | - | - | 10.78 | 10.82 | 105,600 | 1,140,875 | 10.804 | 10.81 | - | - | 10.78 | 10.82 | 105,600 | 10.804 | 1.22% |
| 2021-12-22 | 0 | 10.68 | - | - | 10.66 | 10.82 | 69,300 | 743,246 | 10.725 | 10.68 | - | - | 10.66 | 10.82 | 69,300 | 10.725 | 0.75% |
| 2021-12-21 | 0 | 10.60 | 10.38 | - | 10.45 | 10.66 | 2,145,400 | 22,600,729 | 10.535 | 10.60 | 10.38 | - | 10.45 | 10.66 | 2,145,400 | 10.535 | 1.15% |
| 2021-12-20 | 0 | 10.48 | 10.47 | - | 10.47 | 10.71 | 1,535,800 | 16,161,545 | 10.523 | 10.48 | 10.47 | - | 10.47 | 10.71 | 1,535,800 | 10.523 | -3.23% |
| 2021-12-17 | 0 | 10.83 | 10.75 | - | 10.83 | 10.89 | 201,100 | 2,181,974 | 10.850 | 10.83 | 10.75 | - | 10.83 | 10.89 | 201,100 | 10.850 | -2.34% |
| 2021-12-16 | 0 | 11.09 | 10.89 | - | 10.95 | 11.10 | 278,800 | 3,066,266 | 10.998 | 11.09 | 10.89 | - | 10.95 | 11.10 | 278,800 | 10.998 | 0.36% |
| 2021-12-15 | 0 | 11.05 | - | - | 11.05 | 11.05 | 3,600 | 39,780 | 11.050 | 11.05 | - | - | 11.05 | 11.05 | 3,600 | 11.050 | -1.78% |
| 2021-12-14 | 0 | 11.25 | - | - | - | - | 0 | 0 | - | 11.25 | - | - | - | - | 0 | - | -1.40% |
| 2021-12-13 | 0 | 11.41 | - | - | 11.42 | 11.50 | 26,400 | 303,584 | 11.499 | 11.41 | - | - | 11.42 | 11.50 | 26,400 | 11.499 | 0.71% |
| 2021-12-10 | 0 | 11.33 | - | - | 11.39 | 11.39 | 10,000 | 113,900 | 11.390 | 11.33 | - | - | 11.39 | 11.39 | 10,000 | 11.390 | -1.05% |
| 2021-12-09 | 0 | 11.45 | 11.44 | - | 11.33 | 11.46 | 180,000 | 2,042,878 | 11.349 | 11.45 | 11.44 | - | 11.33 | 11.46 | 180,000 | 11.349 | 2.42% |
| 2021-12-08 | 0 | 11.18 | - | - | - | - | 0 | 0 | - | 11.18 | - | - | - | - | 0 | - | 0.54% |
| 2021-12-07 | 0 | 11.12 | 10.90 | - | 11.05 | 11.11 | 51,900 | 575,395 | 11.087 | 11.12 | 10.90 | - | 11.05 | 11.11 | 51,900 | 11.087 | 2.02% |
| 2021-12-06 | 0 | 10.90 | - | - | 10.94 | 10.96 | 60,700 | 664,622 | 10.949 | 10.90 | - | - | 10.94 | 10.96 | 60,700 | 10.949 | -2.15% |
| 2021-12-03 | 0 | 11.14 | 11.10 | - | 11.12 | 11.17 | 90,200 | 1,003,906 | 11.130 | 11.14 | 11.10 | - | 11.12 | 11.17 | 90,200 | 11.130 | -1.59% |
| 2021-12-02 | 0 | 11.32 | - | 11.32 | 11.32 | 11.32 | 10,000 | 113,200 | 11.320 | 11.32 | - | 11.32 | 11.32 | 11.32 | 10,000 | 11.320 | -0.26% |
| 2021-12-01 | 0 | 11.35 | 11.35 | - | 11.34 | 11.43 | 18,400 | 210,231 | 11.426 | 11.35 | 11.35 | - | 11.34 | 11.43 | 18,400 | 11.426 | 0.44% |
| 2021-11-30 | 0 | 11.30 | - | - | 11.30 | 11.36 | 6,300 | 71,232 | 11.307 | 11.30 | - | - | 11.30 | 11.36 | 6,300 | 11.307 | -1.40% |
| 2021-11-29 | 0 | 11.46 | - | - | 11.49 | 11.51 | 145,800 | 1,675,942 | 11.495 | 11.46 | - | - | 11.49 | 11.51 | 145,800 | 11.495 | -0.78% |
| 2021-11-26 | 0 | 11.55 | - | - | - | - | 0 | 0 | - | 11.55 | - | - | - | - | 0 | - | -1.37% |
| 2021-11-25 | 0 | 11.71 | - | - | - | - | 0 | 0 | - | 11.71 | - | - | - | - | 0 | - | 0.09% |
| 2021-11-24 | 0 | 11.70 | - | - | 11.63 | 11.71 | 5,700 | 66,344 | 11.639 | 11.70 | - | - | 11.63 | 11.71 | 5,700 | 11.639 | -0.17% |
| 2021-11-23 | 0 | 11.72 | 11.64 | - | 11.70 | 11.72 | 39,000 | 456,700 | 11.710 | 11.72 | 11.64 | - | 11.70 | 11.72 | 39,000 | 11.710 | -0.26% |
| 2021-11-22 | 0 | 11.75 | 11.75 | - | - | - | 0 | 0 | - | 11.75 | 11.75 | - | - | - | 0 | - | 0.09% |
| 2021-11-19 | 0 | 11.74 | 11.72 | - | 11.61 | 11.77 | 116,800 | 1,362,366 | 11.664 | 11.74 | 11.72 | - | 11.61 | 11.77 | 116,800 | 11.664 | -0.68% |
| 2021-11-18 | 0 | 11.82 | - | - | 11.82 | 11.88 | 110,000 | 1,303,200 | 11.847 | 11.82 | - | - | 11.82 | 11.88 | 110,000 | 11.847 | -2.96% |
| 2021-11-17 | 0 | 12.18 | - | - | 12.18 | 12.19 | 1,900 | 23,151 | 12.185 | 12.18 | - | - | 12.18 | 12.19 | 1,900 | 12.185 | 0.25% |
| 2021-11-16 | 0 | 12.15 | - | - | 12.08 | 12.17 | 51,800 | 626,786 | 12.100 | 12.15 | - | - | 12.08 | 12.17 | 51,800 | 12.100 | 0.91% |
| 2021-11-15 | 0 | 12.04 | - | - | 12.04 | 12.04 | 20,000 | 240,800 | 12.040 | 12.04 | - | - | 12.04 | 12.04 | 20,000 | 12.040 | -0.08% |
| 2021-11-12 | 0 | 12.05 | 12.00 | - | 12.05 | 12.09 | 5,800 | 70,090 | 12.084 | 12.05 | 12.00 | - | 12.05 | 12.09 | 5,800 | 12.084 | 0.84% |
| 2021-11-11 | 0 | 11.95 | - | - | 11.63 | 11.96 | 1,373,200 | 16,214,547 | 11.808 | 11.95 | - | - | 11.63 | 11.96 | 1,373,200 | 11.808 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy