CANBRIDGE PHARMACEUTICALS INC.: O

Exchange Code Listed Last trade Delisted
HK Main 01228  2021-12-10    
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
2025-12-24 0 2.290 2.260 2.290 2.240 2.300 1,380,430 3,149,778 2.2817 2.290 2.260 2.290 2.240 2.300 1,380,430 2.2817 2.23%
2025-12-23 0 2.240 2.200 2.240 2.090 2.260 2,523,000 5,583,240 2.2129 2.240 2.200 2.240 2.090 2.260 2,523,000 2.2129 3.70%
2025-12-22 0 2.160 2.100 2.160 1.900 2.160 3,162,000 6,573,230 2.0788 2.160 2.100 2.160 1.900 2.160 3,162,000 2.0788 12.50%
2025-12-19 0 1.920 1.920 1.930 1.820 2.060 5,692,000 10,690,630 1.8782 1.920 1.920 1.930 1.820 2.060 5,692,000 1.8782 -6.34%
2025-12-18 0 2.050 1.960 2.050 1.900 2.100 2,578,000 5,138,860 1.9934 2.050 1.960 2.050 1.900 2.100 2,578,000 1.9934 -0.49%
2025-12-17 0 2.060 1.990 2.060 1.980 2.070 755,000 1,515,150 2.0068 2.060 1.990 2.060 1.980 2.070 755,000 2.0068 1.48%
2025-12-16 0 2.030 2.000 2.030 1.980 2.070 910,000 1,827,330 2.0081 2.030 2.000 2.030 1.980 2.070 910,000 2.0081 -3.33%
2025-12-15 0 2.100 2.090 2.100 2.060 2.180 1,001,000 2,109,070 2.1070 2.100 2.090 2.100 2.060 2.180 1,001,000 2.1070 -4.11%
2025-12-12 0 2.190 2.150 2.190 2.150 2.240 401,000 873,450 2.1782 2.190 2.150 2.190 2.150 2.240 401,000 2.1782 1.86%
2025-12-11 0 2.150 2.110 2.160 1.780 2.220 889,000 1,895,930 2.1327 2.150 2.110 2.160 1.780 2.220 889,000 2.1327 -2.27%
2025-12-10 0 2.200 2.150 2.210 2.130 2.210 332,000 722,210 2.1753 2.200 2.150 2.210 2.130 2.210 332,000 2.1753 0.92%
2025-12-09 0 2.180 2.150 2.180 2.090 2.330 1,961,000 4,246,120 2.1653 2.180 2.150 2.180 2.090 2.330 1,961,000 2.1653 -5.22%
2025-12-08 0 2.300 2.260 2.300 2.210 2.490 2,427,390 5,632,448 2.3204 2.300 2.260 2.300 2.210 2.490 2,427,390 2.3204 -2.95%
2025-12-05 0 2.370 2.340 2.370 2.270 2.370 1,605,000 3,722,920 2.3196 2.370 2.340 2.370 2.270 2.370 1,605,000 2.3196 2.60%
2025-12-04 0 2.310 2.290 2.310 2.270 2.360 1,644,000 3,785,280 2.3025 2.310 2.290 2.310 2.270 2.360 1,644,000 2.3025 1.32%
2025-12-03 0 2.280 2.250 2.270 2.190 2.340 2,694,000 6,098,720 2.2638 2.280 2.250 2.270 2.190 2.340 2,694,000 2.2638 2.70%
2025-12-02 0 2.220 2.210 2.240 2.070 2.240 3,483,000 7,592,820 2.1800 2.220 2.210 2.240 2.070 2.240 3,483,000 2.1800 5.71%
2025-12-01 0 2.100 2.100 2.120 2.010 2.100 525,000 1,080,070 2.0573 2.100 2.100 2.120 2.010 2.100 525,000 2.0573 0.96%
2025-11-28 0 2.080 2.080 2.090 1.970 2.090 1,339,000 2,729,080 2.0381 2.080 2.080 2.090 1.970 2.090 1,339,000 2.0381 5.58%
2025-11-27 0 1.970 1.970 1.990 1.920 2.080 799,000 1,612,090 2.0176 1.970 1.970 1.990 1.920 2.080 799,000 2.0176 0.51%
2025-11-26 0 1.960 1.960 1.980 1.940 2.050 576,000 1,156,490 2.0078 1.960 1.960 1.980 1.940 2.050 576,000 2.0078 0.51%
2025-11-25 0 1.950 1.950 1.990 1.910 1.990 537,000 1,049,880 1.9551 1.950 1.950 1.990 1.910 1.990 537,000 1.9551 0.00%
2025-11-24 0 1.950 1.950 1.970 1.860 1.980 866,000 1,668,920 1.9272 1.950 1.950 1.970 1.860 1.980 866,000 1.9272 1.56%
2025-11-21 0 1.920 1.920 1.950 1.810 2.020 609,000 1,182,090 1.9410 1.920 1.920 1.950 1.810 2.020 609,000 1.9410 -4.95%
2025-11-20 0 2.020 2.020 2.030 1.980 2.090 886,000 1,800,090 2.0317 2.020 2.020 2.030 1.980 2.090 886,000 2.0317 3.06%
2025-11-19 0 1.960 1.920 1.960 1.890 2.020 973,000 1,893,220 1.9458 1.960 1.920 1.960 1.890 2.020 973,000 1.9458 -1.51%
2025-11-18 0 1.990 1.980 2.000 1.970 2.120 1,562,000 3,193,310 2.0444 1.990 1.980 2.000 1.970 2.120 1,562,000 2.0444 -4.33%
2025-11-17 0 2.080 2.080 2.100 1.850 2.190 5,079,000 10,372,940 2.0423 2.080 2.080 2.100 1.850 2.190 5,079,000 2.0423 11.23%
2025-11-14 0 1.870 1.870 1.880 1.820 1.900 487,000 910,570 1.8698 1.870 1.870 1.880 1.820 1.900 487,000 1.8698 0.54%
2025-11-13 0 1.860 1.840 1.860 1.780 1.870 881,000 1,621,420 1.8404 1.860 1.840 1.860 1.780 1.870 881,000 1.8404 3.91%
2025-11-12 0 1.790 1.790 1.810 1.750 1.850 1,045,000 1,899,080 1.8173 1.790 1.790 1.810 1.750 1.850 1,045,000 1.8173 1.70%
2025-11-11 0 1.760 1.750 1.760 1.700 1.790 1,108,000 1,943,040 1.7536 1.760 1.750 1.760 1.700 1.790 1,108,000 1.7536 -2.22%
2025-11-10 0 1.800 1.800 1.820 1.780 1.860 1,301,000 2,360,380 1.8143 1.800 1.800 1.820 1.780 1.860 1,301,000 1.8143 -0.55%
2025-11-07 0 1.810 1.790 1.810 1.760 1.850 970,000 1,751,290 1.8055 1.810 1.790 1.810 1.760 1.850 970,000 1.8055 -5.73%
2025-11-06 0 1.920 1.920 1.950 1.840 1.960 349,000 669,570 1.9185 1.920 1.920 1.950 1.840 1.960 349,000 1.9185 -2.04%
2025-11-05 0 1.960 1.930 1.970 1.830 1.960 1,036,000 1,984,310 1.9154 1.960 1.930 1.970 1.830 1.960 1,036,000 1.9154 5.95%
2025-11-04 0 1.850 1.850 1.870 1.780 1.970 3,112,000 5,834,760 1.8749 1.850 1.850 1.870 1.780 1.970 3,112,000 1.8749 -6.57%
2025-11-03 0 1.980 1.960 1.980 1.950 2.040 821,000 1,633,882 1.9901 1.980 1.960 1.980 1.950 2.040 821,000 1.9901 0.51%
2025-10-31 0 1.970 1.970 1.980 1.920 2.060 445,000 884,400 1.9874 1.970 1.970 1.980 1.920 2.060 445,000 1.9874 -3.43%
2025-10-30 0 2.040 2.040 2.060 1.910 2.060 2,104,000 4,204,960 1.9986 2.040 2.040 2.060 1.910 2.060 2,104,000 1.9986 0.99%
2025-10-28 0 2.020 2.020 2.040 2.020 2.220 2,073,000 4,401,030 2.1230 2.020 2.020 2.040 2.020 2.220 2,073,000 2.1230 -5.61%
2025-10-27 0 2.140 2.100 2.140 1.820 2.140 3,128,000 6,332,930 2.0246 2.140 2.100 2.140 1.820 2.140 3,128,000 2.0246 16.30%
2025-10-24 0 1.840 1.800 1.840 1.800 2.030 2,280,000 4,378,260 1.9203 1.840 1.800 1.840 1.800 2.030 2,280,000 1.9203 -8.91%
2025-10-23 0 2.020 1.990 2.020 1.910 2.290 5,151,000 10,345,223 2.0084 2.020 1.990 2.020 1.910 2.290 5,151,000 2.0084 -10.22%
2025-10-22 0 2.250 2.230 2.250 2.170 2.250 568,000 1,264,610 2.2264 2.250 2.230 2.250 2.170 2.250 568,000 2.2264 2.27%
2025-10-21 0 2.200 2.200 2.220 2.150 2.270 879,000 1,934,490 2.2008 2.200 2.200 2.220 2.150 2.270 879,000 2.2008 0.00%
2025-10-20 0 2.200 2.200 2.230 2.170 2.270 1,208,000 2,672,720 2.2125 2.200 2.200 2.230 2.170 2.270 1,208,000 2.2125 2.33%
2025-10-17 0 2.150 2.130 2.150 2.130 2.300 3,792,000 8,268,960 2.1806 2.150 2.130 2.150 2.130 2.300 3,792,000 2.1806 -6.11%
2025-10-16 0 2.290 2.280 2.290 2.260 2.400 2,070,000 4,792,260 2.3151 2.290 2.280 2.290 2.260 2.400 2,070,000 2.3151 -3.78%
2025-10-15 0 2.380 2.380 2.390 2.320 2.480 666,000 1,580,390 2.3730 2.380 2.380 2.390 2.320 2.480 666,000 2.3730 1.28%
2025-10-14 0 2.350 2.350 2.360 2.330 2.500 2,361,000 5,595,970 2.3702 2.350 2.350 2.360 2.330 2.500 2,361,000 2.3702 -1.67%
2025-10-13 0 2.390 2.390 2.400 2.200 2.450 2,597,000 6,173,490 2.3772 2.390 2.390 2.400 2.200 2.450 2,597,000 2.3772 -2.45%
2025-10-10 0 2.450 2.460 2.500 2.420 2.620 2,831,000 7,053,270 2.4914 2.450 2.460 2.500 2.420 2.620 2,831,000 2.4914 -6.49%
2025-10-09 0 2.620 2.620 2.630 2.510 2.810 3,926,000 10,200,900 2.5983 2.620 2.620 2.630 2.510 2.810 3,926,000 2.5983 -5.07%
2025-10-08 0 2.760 2.760 2.770 2.650 2.800 1,878,000 5,100,220 2.7158 2.760 2.760 2.770 2.650 2.800 1,878,000 2.7158 3.76%
2025-10-06 0 2.660 2.660 2.670 2.590 2.720 1,416,000 3,774,170 2.6654 2.660 2.660 2.670 2.590 2.720 1,416,000 2.6654 -1.85%
2025-10-03 0 2.710 2.710 2.740 2.680 2.810 1,792,000 4,893,640 2.7308 2.710 2.710 2.740 2.680 2.810 1,792,000 2.7308 -3.56%
2025-10-02 0 2.810 2.800 2.810 2.650 2.860 4,372,000 12,110,830 2.7701 2.810 2.800 2.810 2.650 2.860 4,372,000 2.7701 6.04%
2025-09-30 0 2.650 2.630 2.650 2.490 2.680 5,406,000 14,067,400 2.6022 2.650 2.630 2.650 2.490 2.680 5,406,000 2.6022 5.58%
2025-09-29 0 2.510 2.500 2.510 2.320 2.580 4,030,000 10,123,370 2.5120 2.510 2.500 2.510 2.320 2.580 4,030,000 2.5120 6.81%
2025-09-26 0 2.350 2.350 2.410 2.350 2.590 3,501,000 8,504,830 2.4293 2.350 2.350 2.410 2.350 2.590 3,501,000 2.4293 -6.75%
2025-09-25 0 2.520 2.520 2.530 2.390 2.550 3,352,000 8,255,590 2.4629 2.520 2.520 2.530 2.390 2.550 3,352,000 2.4629 5.44%
2025-09-24 0 2.390 2.360 2.390 2.320 2.510 3,845,000 9,245,920 2.4047 2.390 2.360 2.390 2.320 2.510 3,845,000 2.4047 -4.78%
2025-09-23 0 2.510 2.510 2.520 2.500 2.700 2,824,000 7,262,880 2.5718 2.510 2.510 2.520 2.500 2.700 2,824,000 2.5718 -3.83%
2025-09-22 0 2.610 2.610 2.620 2.540 2.800 4,182,000 11,054,990 2.6435 2.610 2.610 2.620 2.540 2.800 4,182,000 2.6435 2.76%
2025-09-19 0 2.540 2.530 2.540 2.500 2.660 2,555,000 6,533,360 2.5571 2.540 2.530 2.540 2.500 2.660 2,555,000 2.5571 -2.68%
2025-09-18 0 2.610 2.610 2.640 2.560 2.710 2,693,000 7,119,220 2.6436 2.610 2.610 2.640 2.560 2.710 2,693,000 2.6436 1.16%
2025-09-17 0 2.580 2.580 2.610 2.530 2.890 10,577,000 28,311,730 2.6767 2.580 2.580 2.610 2.530 2.890 10,577,000 2.6767 -10.10%
2025-09-16 0 2.870 2.870 2.880 2.760 3.100 12,133,000 35,563,370 2.9311 2.870 2.870 2.880 2.760 3.100 12,133,000 2.9311 1.77%
2025-09-15 0 2.820 2.810 2.820 2.580 2.910 8,501,000 23,228,610 2.7325 2.820 2.810 2.820 2.580 2.910 8,501,000 2.7325 6.42%
2025-09-12 0 2.650 2.650 2.690 2.650 2.880 4,884,000 13,447,410 2.7534 2.650 2.650 2.690 2.650 2.880 4,884,000 2.7534 -3.64%
2025-09-11 0 2.750 2.750 2.770 2.370 2.880 7,731,000 21,089,040 2.7279 2.750 2.750 2.770 2.370 2.880 7,731,000 2.7279 -6.14%
2025-09-10 0 2.930 2.890 2.930 2.760 2.980 8,484,000 24,358,190 2.8711 2.930 2.890 2.930 2.760 2.980 8,484,000 2.8711 1.03%
2025-09-09 0 2.900 2.880 2.900 2.680 2.920 12,623,000 35,359,140 2.8012 2.900 2.880 2.900 2.680 2.920 12,623,000 2.8012 0.69%
2025-09-08 0 2.880 2.880 2.890 2.410 2.920 25,817,177 71,522,307 2.7703 2.880 2.880 2.890 2.410 2.920 25,817,177 2.7703 17.55%
2025-09-05 0 2.450 2.440 2.450 2.230 2.480 8,154,349 19,513,237 2.3930 2.450 2.440 2.450 2.230 2.480 8,154,349 2.3930 10.86%
2025-09-04 0 2.210 2.210 2.230 2.080 2.290 5,120,327 10,991,376 2.1466 2.210 2.210 2.230 2.080 2.290 5,120,327 2.1466 -1.34%
2025-09-03 0 2.240 2.240 2.270 2.190 2.380 4,754,758 10,773,588 2.2659 2.240 2.240 2.270 2.190 2.380 4,754,758 2.2659 -2.18%
2025-09-02 0 2.290 2.290 2.350 2.250 2.440 4,388,785 10,248,568 2.3352 2.290 2.290 2.350 2.250 2.440 4,388,785 2.3352 -3.38%
2025-09-01 0 2.370 2.370 2.380 2.300 2.700 12,252,000 30,640,010 2.5008 2.370 2.370 2.380 2.300 2.700 12,252,000 2.5008 2.16%
2025-08-29 0 2.320 2.310 2.320 2.070 2.430 7,664,000 17,477,380 2.2805 2.320 2.310 2.320 2.070 2.430 7,664,000 2.2805 4.98%
2025-08-28 0 2.210 2.200 2.210 2.120 2.490 9,982,000 22,415,030 2.2455 2.210 2.200 2.210 2.120 2.490 9,982,000 2.2455 -6.36%
2025-08-27 0 2.360 2.360 2.370 2.300 2.720 12,340,000 30,193,170 2.4468 2.360 2.360 2.370 2.300 2.720 12,340,000 2.4468 -10.61%
2025-08-26 0 2.640 2.640 2.650 2.520 2.780 13,303,000 35,210,150 2.6468 2.640 2.640 2.650 2.520 2.780 13,303,000 2.6468 -0.75%
2025-08-25 0 2.660 2.660 2.670 2.450 2.790 21,236,000 55,966,990 2.6355 2.660 2.660 2.670 2.450 2.790 21,236,000 2.6355 7.26%
2025-08-22 0 2.480 2.480 2.490 1.910 2.500 24,750,862 53,739,861 2.1712 2.480 2.480 2.490 1.910 2.500 24,750,862 2.1712 27.18%
2025-08-21 0 1.950 1.940 1.950 1.870 2.010 6,277,500 12,258,305 1.9527 1.950 1.940 1.950 1.870 2.010 6,277,500 1.9527 -0.51%
2025-08-20 0 1.960 1.960 1.980 1.890 2.090 14,197,500 28,033,595 1.9745 1.960 1.960 1.980 1.890 2.090 14,197,500 1.9745 -3.45%
2025-08-19 0 2.030 2.030 2.050 1.960 2.220 21,657,000 44,941,580 2.0752 2.030 2.030 2.050 1.960 2.220 21,657,000 2.0752 0.50%
2025-08-18 0 2.020 2.020 2.030 1.750 2.030 21,627,000 40,205,425 1.8590 2.020 2.020 2.030 1.750 2.030 21,627,000 1.8590 10.38%
2025-08-15 0 1.830 1.830 1.840 1.700 1.960 14,783,000 26,934,360 1.8220 1.830 1.830 1.840 1.700 1.960 14,783,000 1.8220 -1.61%
2025-08-14 0 1.860 1.850 1.860 1.720 2.300 25,631,000 49,832,760 1.9442 1.860 1.850 1.860 1.720 2.300 25,631,000 1.9442 -11.43%
2025-08-13 0 2.100 2.080 2.100 1.640 2.300 45,017,000 91,497,750 2.0325 2.100 2.080 2.100 1.640 2.300 45,017,000 2.0325 25.75%
2025-08-12 1 - - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2025-08-11 0 1.670 1.670 1.680 1.400 2.120 65,591,766 114,689,124 1.7485 1.670 1.670 1.680 1.400 2.120 65,591,766 1.7485 23.70%
2025-08-08 0 1.350 1.330 1.350 1.080 1.470 46,019,592 60,143,083 1.3069 1.350 1.330 1.350 1.080 1.470 46,019,592 1.3069 27.36%
2025-08-07 0 1.060 1.050 1.060 0.960 1.110 33,484,150 34,252,030 1.0229 1.060 1.050 1.060 0.960 1.110 33,484,150 1.0229 7.07%
2025-08-06 0 0.990 0.990 1.000 0.870 1.020 24,068,000 23,196,750 0.9638 0.990 0.990 1.000 0.870 1.020 24,068,000 0.9638 0.00%
2025-08-05 0 0.990 0.980 1.000 0.810 1.040 38,694,440 36,925,876 0.9543 0.990 0.980 1.000 0.810 1.040 38,694,440 0.9543 25.32%
2025-08-04 0 0.790 0.790 0.810 0.750 0.840 3,279,000 2,563,960 0.7819 0.790 0.790 0.810 0.750 0.840 3,279,000 0.7819 1.28%
2025-08-01 0 0.780 0.770 0.780 0.750 1.030 14,259,000 12,669,960 0.8886 0.780 0.770 0.780 0.750 1.030 14,259,000 0.8886 -19.59%
2025-07-31 0 0.970 0.970 0.980 0.900 1.000 9,550,000 9,045,310 0.9472 0.970 0.970 0.980 0.900 1.000 9,550,000 0.9472 -1.02%
2025-07-30 0 0.980 0.970 0.980 0.900 1.050 15,094,000 14,836,760 0.9830 0.980 0.970 0.980 0.900 1.050 15,094,000 0.9830 1.03%
2025-07-29 0 0.970 0.950 0.970 0.880 1.050 12,011,000 11,528,710 0.9598 0.970 0.950 0.970 0.880 1.050 12,011,000 0.9598 6.59%
2025-07-28 0 0.910 0.900 0.910 0.770 0.930 8,896,000 7,788,630 0.8755 0.910 0.900 0.910 0.770 0.930 8,896,000 0.8755 16.67%
2025-07-25 0 0.780 0.760 0.780 0.750 0.850 6,558,000 5,250,630 0.8006 0.780 0.760 0.780 0.750 0.850 6,558,000 0.8006 4.00%
2025-07-24 0 0.750 0.750 0.770 0.720 0.790 2,746,000 2,078,830 0.7570 0.750 0.750 0.770 0.720 0.790 2,746,000 0.7570 -1.32%
2025-07-23 0 0.760 0.750 0.760 0.730 0.790 3,595,000 2,734,250 0.7606 0.760 0.750 0.760 0.730 0.790 3,595,000 0.7606 2.70%
2025-07-22 0 0.740 0.730 0.740 0.670 0.850 12,827,000 9,465,680 0.7379 0.740 0.730 0.740 0.670 0.850 12,827,000 0.7379 8.82%
2025-07-21 0 0.680 0.680 0.700 0.670 0.790 8,431,000 5,884,370 0.6979 0.680 0.680 0.700 0.670 0.790 8,431,000 0.6979 -8.11%
2025-07-18 0 0.740 0.730 0.740 0.700 0.860 10,673,000 7,876,220 0.7380 0.740 0.730 0.740 0.700 0.860 10,673,000 0.7380 -7.50%
2025-07-17 0 0.800 0.800 0.810 0.780 0.890 4,855,000 3,961,740 0.8160 0.800 0.800 0.810 0.780 0.890 4,855,000 0.8160 -3.61%
2025-07-16 0 0.830 0.830 0.840 0.800 0.940 4,675,000 3,951,900 0.8453 0.830 0.830 0.840 0.800 0.940 4,675,000 0.8453 -3.49%
2025-07-15 0 0.860 0.860 0.870 0.840 0.980 5,908,000 5,222,210 0.8839 0.860 0.860 0.870 0.840 0.980 5,908,000 0.8839 1.18%
2025-07-14 0 0.850 0.850 0.860 0.770 0.960 14,374,720 12,319,693 0.8570 0.850 0.850 0.860 0.770 0.960 14,374,720 0.8570 14.86%
2025-07-11 0 0.740 0.730 0.740 0.620 0.740 6,407,000 4,393,970 0.6858 0.740 0.730 0.740 0.620 0.740 6,407,000 0.6858 8.82%
2025-07-10 0 0.680 0.650 0.690 0.630 0.780 13,915,000 9,515,980 0.6839 0.680 0.650 0.690 0.630 0.780 13,915,000 0.6839 -1.45%
2025-07-09 0 0.690 0.690 0.700 0.520 0.850 46,738,000 32,975,420 0.7055 0.690 0.690 0.700 0.520 0.850 46,738,000 0.7055 30.19%
2025-07-08 0 0.530 0.520 0.530 0.400 0.580 32,001,000 15,819,030 0.4943 0.530 0.520 0.530 0.400 0.580 32,001,000 0.4943 23.26%
2025-07-07 0 0.430 0.430 0.435 0.315 0.550 15,151,000 6,118,120 0.4038 0.430 0.430 0.435 0.315 0.550 15,151,000 0.4038 24.64%
2025-07-04 0 0.345 0.345 0.355 0.320 0.385 9,065,000 3,201,240 0.3531 0.345 0.345 0.355 0.320 0.385 9,065,000 0.3531 -5.48%
2025-07-03 0 0.365 0.355 0.365 0.290 0.395 7,281,000 2,418,950 0.3322 0.365 0.355 0.365 0.290 0.395 7,281,000 0.3322 17.74%
2025-07-02 0 0.310 0.300 0.310 0.285 0.310 2,408,000 715,390 0.2971 0.310 0.300 0.310 0.285 0.310 2,408,000 0.2971 6.90%
2025-06-30 0 0.290 0.285 0.290 0.270 0.300 2,002,000 571,975 0.2857 0.290 0.285 0.290 0.270 0.300 2,002,000 0.2857 3.57%
2025-06-27 0 0.280 0.275 0.280 0.270 0.330 3,622,000 1,038,435 0.2867 0.280 0.275 0.280 0.270 0.330 3,622,000 0.2867 -6.67%
2025-06-26 0 0.300 0.290 0.300 0.249 0.330 6,318,000 1,790,038 0.2833 0.300 0.290 0.300 0.249 0.330 6,318,000 0.2833 -10.45%
2025-06-25 0 0.335 0.330 0.335 0.315 0.380 2,679,000 879,680 0.3284 0.335 0.330 0.335 0.315 0.380 2,679,000 0.3284 0.00%
2025-06-24 0 0.335 0.325 0.335 0.305 0.360 3,252,000 1,073,670 0.3302 0.335 0.325 0.335 0.305 0.360 3,252,000 0.3302 4.69%
2025-06-23 0 0.320 0.310 0.320 0.290 0.340 3,110,000 965,725 0.3105 0.320 0.310 0.320 0.290 0.340 3,110,000 0.3105 -3.03%
2025-06-20 0 0.330 0.320 0.330 0.275 0.350 7,044,000 2,225,135 0.3159 0.330 0.320 0.330 0.275 0.350 7,044,000 0.3159 -5.71%
2025-06-19 0 0.350 0.340 0.350 0.320 0.395 4,752,000 1,680,680 0.3537 0.350 0.340 0.350 0.320 0.395 4,752,000 0.3537 -9.09%
2025-06-18 0 0.385 0.370 0.380 0.340 0.450 10,876,000 4,158,960 0.3824 0.385 0.370 0.380 0.340 0.450 10,876,000 0.3824 -3.75%
2025-06-17 0 0.400 0.400 0.410 0.345 0.430 11,284,000 4,407,335 0.3906 0.400 0.400 0.410 0.345 0.430 11,284,000 0.3906 5.26%
2025-06-16 0 0.380 0.380 0.390 0.300 0.480 52,063,190 20,685,204 0.3973 0.380 0.380 0.390 0.300 0.480 52,063,190 0.3973 16.92%
2025-06-13 0 0.325 0.325 0.330 0.191 0.365 58,464,380 17,095,044 0.2924 0.325 0.325 0.330 0.191 0.365 58,464,380 0.2924 58.54%
2025-06-12 0 0.205 0.205 0.206 0.163 0.224 19,079,000 3,738,673 0.1960 0.205 0.205 0.206 0.163 0.224 19,079,000 0.1960 26.54%
2025-06-11 0 0.162 0.162 0.168 0.162 0.200 4,880,000 819,643 0.1680 0.162 0.162 0.168 0.162 0.200 4,880,000 0.1680 -9.50%
2025-06-10 0 0.179 0.174 0.179 0.141 0.190 14,815,000 2,509,548 0.1694 0.179 0.174 0.179 0.141 0.190 14,815,000 0.1694 19.33%
2025-06-09 0 0.150 0.148 0.150 0.146 0.159 2,100,000 311,585 0.1484 0.150 0.148 0.150 0.146 0.159 2,100,000 0.1484 0.67%
2025-06-06 0 0.149 0.138 0.149 0.135 0.165 6,200,330 861,094 0.1389 0.149 0.138 0.149 0.135 0.165 6,200,330 0.1389 2.76%
2025-06-05 0 0.145 0.144 0.145 0.143 0.157 3,300,000 496,050 0.1503 0.145 0.144 0.145 0.143 0.157 3,300,000 0.1503 -7.64%
2025-06-04 0 0.157 0.153 0.157 0.152 0.177 2,211,700 346,364 0.1566 0.157 0.153 0.157 0.152 0.177 2,211,700 0.1566 -1.87%
2025-06-03 0 0.160 0.152 0.159 0.148 0.163 4,592,000 718,627 0.1565 0.160 0.152 0.159 0.148 0.163 4,592,000 0.1565 -1.23%
2025-06-02 0 0.162 0.158 0.162 0.136 0.165 16,513,000 2,578,910 0.1562 0.162 0.158 0.162 0.136 0.165 16,513,000 0.1562 19.12%
2025-05-30 0 0.136 0.136 0.137 0.130 0.148 8,085,000 1,103,906 0.1365 0.136 0.136 0.137 0.130 0.148 8,085,000 0.1365 2.26%
2025-05-29 0 0.133 0.131 0.133 0.129 0.138 918,000 123,086 0.1341 0.133 0.131 0.133 0.129 0.138 918,000 0.1341 2.31%
2025-05-28 0 0.130 0.129 0.132 0.129 0.133 1,693,000 220,490 0.1302 0.130 0.129 0.132 0.129 0.133 1,693,000 0.1302 -0.76%
2025-05-27 0 0.131 0.131 0.132 0.131 0.134 2,733,000 362,238 0.1325 0.131 0.131 0.132 0.131 0.134 2,733,000 0.1325 -2.96%
2025-05-26 0 0.135 0.132 0.135 0.131 0.139 4,802,000 640,916 0.1335 0.135 0.132 0.135 0.131 0.139 4,802,000 0.1335 1.50%
2025-05-23 0 0.133 0.132 0.134 0.131 0.140 2,001,000 267,555 0.1337 0.133 0.132 0.134 0.131 0.140 2,001,000 0.1337 -2.21%
2025-05-22 0 0.136 0.135 0.136 0.136 0.140 749,000 102,823 0.1373 0.136 0.135 0.136 0.136 0.140 749,000 0.1373 0.00%
2025-05-21 0 0.136 0.135 0.136 0.130 0.141 3,626,000 488,223 0.1346 0.136 0.135 0.136 0.130 0.141 3,626,000 0.1346 -2.16%
2025-05-20 0 0.139 0.136 0.139 0.132 0.152 8,412,000 1,182,055 0.1405 0.139 0.136 0.139 0.132 0.152 8,412,000 0.1405 -0.71%
2025-05-19 0 0.140 0.134 0.140 0.131 0.155 5,496,000 765,733 0.1393 0.140 0.134 0.140 0.131 0.155 5,496,000 0.1393 1.45%
2025-05-16 0 0.138 0.138 0.140 0.135 0.159 2,408,000 340,108 0.1412 0.138 0.138 0.140 0.135 0.159 2,408,000 0.1412 1.47%
2025-05-15 0 0.136 0.130 0.136 0.130 0.138 977,000 130,177 0.1332 0.136 0.130 0.136 0.130 0.138 977,000 0.1332 -2.16%
2025-05-14 0 0.139 0.135 0.139 0.131 0.139 576,000 77,348 0.1343 0.139 0.135 0.139 0.131 0.139 576,000 0.1343 0.00%
2025-05-13 0 0.139 0.129 0.139 0.126 0.139 2,809,000 357,400 0.1272 0.139 0.129 0.139 0.126 0.139 2,809,000 0.1272 8.59%
2025-05-12 0 0.128 0.128 0.136 0.126 0.140 640,000 86,528 0.1352 0.128 0.128 0.136 0.126 0.140 640,000 0.1352 -5.19%
2025-05-09 0 0.135 0.135 0.139 0.126 0.137 925,000 124,468 0.1346 0.135 0.135 0.139 0.126 0.137 925,000 0.1346 -3.57%
2025-05-08 0 0.140 0.135 0.140 0.135 0.147 609,000 84,838 0.1393 0.140 0.135 0.140 0.135 0.147 609,000 0.1393 -3.45%
2025-05-07 0 0.145 0.139 0.145 0.135 0.148 2,119,000 294,109 0.1388 0.145 0.139 0.145 0.135 0.148 2,119,000 0.1388 0.00%
2025-05-06 0 0.145 0.142 0.145 0.140 0.150 2,156,000 312,523 0.1450 0.145 0.142 0.145 0.140 0.150 2,156,000 0.1450 5.84%
2025-05-02 0 0.137 0.137 0.145 0.137 0.150 802,000 115,928 0.1445 0.137 0.137 0.145 0.137 0.150 802,000 0.1445 -8.05%
2025-04-30 0 0.149 0.143 0.149 0.141 0.153 599,000 86,344 0.1441 0.149 0.143 0.149 0.141 0.153 599,000 0.1441 -8.02%
2025-04-29 0 0.162 0.141 0.160 0.135 0.165 3,751,000 525,620 0.1401 0.162 0.141 0.160 0.135 0.165 3,751,000 0.1401 8.72%
2025-04-28 0 0.149 0.149 0.150 0.138 0.149 623,000 88,540 0.1421 0.149 0.149 0.150 0.138 0.149 623,000 0.1421 4.93%
2025-04-25 0 0.142 0.139 0.140 0.139 0.152 2,653,000 379,955 0.1432 0.142 0.139 0.140 0.139 0.152 2,653,000 0.1432 -5.96%
2025-04-24 0 0.151 0.145 0.151 0.150 0.169 809,000 127,022 0.1570 0.151 0.145 0.151 0.150 0.169 809,000 0.1570 -3.82%
2025-04-23 0 0.157 0.156 0.179 0.144 0.163 2,340,000 359,755 0.1537 0.157 0.156 0.179 0.144 0.163 2,340,000 0.1537 3.97%
2025-04-22 0 0.151 0.150 0.157 0.149 0.163 1,089,000 167,678 0.1540 0.151 0.150 0.157 0.149 0.163 1,089,000 0.1540 3.42%
2025-04-17 0 0.146 0.146 0.150 0.142 0.152 349,000 51,770 0.1483 0.146 0.146 0.150 0.142 0.152 349,000 0.1483 -1.35%
2025-04-16 0 0.148 0.148 0.150 0.144 0.178 1,205,000 182,936 0.1518 0.148 0.148 0.150 0.144 0.178 1,205,000 0.1518 -17.78%
2025-04-15 0 0.180 0.142 0.180 0.140 0.185 2,411,000 358,859 0.1488 0.180 0.142 0.180 0.140 0.185 2,411,000 0.1488 12.50%
2025-04-14 0 0.160 0.153 0.160 0.149 0.168 1,991,000 308,857 0.1551 0.160 0.153 0.160 0.149 0.168 1,991,000 0.1551 -8.57%
2025-04-11 0 0.175 0.141 0.167 0.132 0.175 630,000 91,830 0.1458 0.175 0.141 0.167 0.132 0.175 630,000 0.1458 28.68%
2025-04-10 0 0.136 0.135 0.142 0.123 0.142 430,000 59,367 0.1381 0.136 0.135 0.142 0.123 0.142 430,000 0.1381 -2.86%
2025-04-09 0 0.140 0.131 0.140 - - 0 0 - 0.140 0.131 0.140 - - 0 - 0.00%
2025-04-08 0 0.140 0.135 0.140 0.140 0.140 153,000 21,420 0.1400 0.140 0.135 0.140 0.140 0.140 153,000 0.1400 7.69%
2025-04-07 0 0.130 0.130 0.135 0.130 0.142 735,000 98,957 0.1346 0.130 0.130 0.135 0.130 0.142 735,000 0.1346 -9.72%
2025-04-03 0 0.144 0.144 0.150 0.141 0.146 188,000 26,924 0.1432 0.144 0.144 0.150 0.141 0.146 188,000 0.1432 -2.04%
2025-04-02 0 0.147 0.147 0.153 0.146 0.153 430,000 64,860 0.1508 0.147 0.147 0.153 0.146 0.153 430,000 0.1508 -2.65%
2025-04-01 0 0.151 0.151 0.156 0.137 0.174 1,498,000 227,299 0.1517 0.151 0.151 0.156 0.137 0.174 1,498,000 0.1517 -13.22%
2025-03-31 0 0.174 0.147 0.166 0.145 0.174 1,077,000 165,676 0.1538 0.174 0.147 0.166 0.145 0.174 1,077,000 0.1538 8.07%
2025-03-28 0 0.161 0.160 0.161 0.147 0.183 4,782,000 778,702 0.1628 0.161 0.160 0.161 0.147 0.183 4,782,000 0.1628 10.27%
2025-03-27 0 0.146 0.149 0.154 0.146 0.158 985,000 150,942 0.1532 0.146 0.149 0.154 0.146 0.158 985,000 0.1532 0.00%
2025-03-26 0 0.146 0.146 0.158 0.146 0.156 297,000 45,814 0.1543 0.146 0.146 0.158 0.146 0.156 297,000 0.1543 -5.81%
2025-03-25 0 0.155 0.154 0.155 0.133 0.156 712,000 109,157 0.1533 0.155 0.154 0.155 0.133 0.156 712,000 0.1533 5.44%
2025-03-24 0 0.147 0.147 0.150 0.147 0.158 495,000 76,884 0.1553 0.147 0.147 0.150 0.147 0.158 495,000 0.1553 4.26%
2025-03-21 0 0.141 0.148 0.157 0.141 0.157 1,347,000 203,611 0.1512 0.141 0.148 0.157 0.141 0.157 1,347,000 0.1512 -3.42%
2025-03-20 0 0.146 0.146 0.150 0.146 0.163 1,793,260 278,090 0.1551 0.146 0.146 0.150 0.146 0.163 1,793,260 0.1551 -5.81%
2025-03-19 0 0.155 0.155 0.168 0.147 0.168 1,920,000 297,767 0.1551 0.155 0.155 0.168 0.147 0.168 1,920,000 0.1551 0.00%
2025-03-18 0 0.155 0.145 0.155 0.144 0.167 459,000 73,018 0.1591 0.155 0.145 0.155 0.144 0.167 459,000 0.1591 -1.90%
2025-03-17 0 0.158 0.150 0.155 0.143 0.165 949,000 146,981 0.1549 0.158 0.150 0.155 0.143 0.165 949,000 0.1549 12.06%
2025-03-14 0 0.141 0.141 0.160 0.141 0.173 669,000 104,722 0.1565 0.141 0.141 0.160 0.141 0.173 669,000 0.1565 -7.84%
2025-03-13 0 0.153 0.146 0.164 0.142 0.160 615,000 95,466 0.1552 0.153 0.146 0.164 0.142 0.160 615,000 0.1552 -4.37%
2025-03-12 0 0.160 0.148 0.160 0.148 0.172 1,129,000 182,148 0.1613 0.160 0.148 0.160 0.148 0.172 1,129,000 0.1613 -3.03%
2025-03-11 0 0.165 0.157 0.166 0.148 0.169 1,765,000 277,013 0.1569 0.165 0.157 0.166 0.148 0.169 1,765,000 0.1569 7.84%
2025-03-10 0 0.153 0.152 0.173 0.148 0.173 485,000 78,496 0.1618 0.153 0.152 0.173 0.148 0.173 485,000 0.1618 -1.92%
2025-03-07 0 0.156 0.152 0.157 0.145 0.173 2,148,000 339,994 0.1583 0.156 0.152 0.157 0.145 0.173 2,148,000 0.1583 -5.45%
2025-03-06 0 0.165 0.165 0.168 0.163 0.181 1,715,000 288,399 0.1682 0.165 0.165 0.168 0.163 0.181 1,715,000 0.1682 -9.84%
2025-03-05 0 0.183 0.166 0.184 0.160 0.199 1,496,000 253,238 0.1693 0.183 0.166 0.184 0.160 0.199 1,496,000 0.1693 -8.04%
2025-03-04 0 0.199 0.155 0.190 0.152 0.210 1,844,000 294,268 0.1596 0.199 0.155 0.190 0.152 0.210 1,844,000 0.1596 15.03%
2025-03-03 0 0.173 0.167 0.173 0.157 0.215 1,075,000 188,198 0.1751 0.173 0.167 0.173 0.157 0.215 1,075,000 0.1751 -3.89%
2025-02-28 0 0.180 0.180 0.209 0.180 0.231 1,396,000 292,575 0.2096 0.180 0.180 0.209 0.180 0.231 1,396,000 0.2096 -22.08%
2025-02-27 0 0.231 0.219 0.225 0.182 0.280 3,537,746 824,476 0.2331 0.231 0.219 0.225 0.182 0.280 3,537,746 0.2331 38.32%
2025-02-26 0 0.167 0.165 0.179 0.151 0.182 1,306,000 213,638 0.1636 0.167 0.165 0.179 0.151 0.182 1,306,000 0.1636 10.60%
2025-02-25 0 0.151 0.151 0.157 0.146 0.159 561,000 85,702 0.1528 0.151 0.151 0.157 0.146 0.159 561,000 0.1528 2.72%
2025-02-24 0 0.147 0.146 0.152 0.146 0.158 459,000 69,526 0.1515 0.147 0.146 0.152 0.146 0.158 459,000 0.1515 -3.29%
2025-02-21 0 0.152 0.148 0.157 0.142 0.169 805,000 122,647 0.1524 0.152 0.148 0.157 0.142 0.169 805,000 0.1524 1.33%
2025-02-20 0 0.150 0.132 0.150 0.127 0.156 357,000 51,075 0.1431 0.150 0.132 0.150 0.127 0.156 357,000 0.1431 5.63%
2025-02-19 0 0.142 0.136 0.142 0.128 0.160 547,000 77,452 0.1416 0.142 0.136 0.142 0.128 0.160 547,000 0.1416 4.41%
2025-02-18 0 0.136 0.123 0.135 0.125 0.143 94,000 12,147 0.1292 0.136 0.123 0.135 0.125 0.143 94,000 0.1292 1.49%
2025-02-17 0 0.134 0.122 0.140 0.120 0.145 138,000 18,979 0.1375 0.134 0.122 0.140 0.120 0.145 138,000 0.1375 0.00%
2025-02-14 0 0.134 0.134 0.138 0.134 0.149 339,000 47,113 0.1390 0.134 0.134 0.138 0.134 0.149 339,000 0.1390 -3.60%
2025-02-13 0 0.139 0.126 0.146 0.119 0.146 479,000 61,451 0.1283 0.139 0.126 0.146 0.119 0.146 479,000 0.1283 4.51%
2025-02-12 0 0.133 0.132 0.141 0.129 0.147 256,000 34,237 0.1337 0.133 0.132 0.141 0.129 0.147 256,000 0.1337 3.91%
2025-02-11 0 0.128 0.128 0.139 0.114 0.141 361,000 49,203 0.1363 0.128 0.128 0.139 0.114 0.141 361,000 0.1363 -7.91%
2025-02-10 0 0.139 0.132 0.140 0.127 0.158 361,000 52,647 0.1458 0.139 0.132 0.140 0.127 0.158 361,000 0.1458 1.46%
2025-02-07 0 0.137 0.136 0.148 0.136 0.144 8,000 1,102 0.1378 0.137 0.136 0.148 0.136 0.144 8,000 0.1378 0.74%
2025-02-06 0 0.136 0.136 0.145 0.131 0.168 1,146,000 170,104 0.1484 0.136 0.136 0.145 0.131 0.168 1,146,000 0.1484 7.94%
2025-02-05 0 0.126 0.125 0.142 0.121 0.146 738,000 95,130 0.1289 0.126 0.125 0.142 0.121 0.146 738,000 0.1289 -1.56%
2025-02-04 0 0.128 0.126 0.148 0.113 0.163 1,289,000 182,004 0.1412 0.128 0.126 0.148 0.113 0.163 1,289,000 0.1412 -6.57%
2025-02-03 0 0.137 0.139 0.144 0.120 0.148 183,000 25,422 0.1389 0.137 0.139 0.144 0.120 0.148 183,000 0.1389 -6.80%
2025-01-28 0 0.147 0.129 0.147 0.130 0.149 23,000 3,155 0.1372 0.147 0.129 0.147 0.130 0.149 23,000 0.1372 13.08%
2025-01-27 0 0.130 0.126 0.130 0.124 0.130 430,000 54,073 0.1258 0.130 0.126 0.130 0.124 0.130 430,000 0.1258 4.84%
2025-01-24 0 0.124 0.124 0.125 0.107 0.125 357,000 43,577 0.1221 0.124 0.124 0.125 0.107 0.125 357,000 0.1221 10.71%
2025-01-23 0 0.112 0.110 0.118 0.105 0.122 896,000 100,668 0.1124 0.112 0.110 0.118 0.105 0.122 896,000 0.1124 -3.45%
2025-01-22 0 0.116 0.116 0.123 0.101 0.148 2,823,000 340,183 0.1205 0.116 0.116 0.123 0.101 0.148 2,823,000 0.1205 -6.45%
2025-01-21 0 0.124 0.124 0.137 0.123 0.142 887,000 117,696 0.1327 0.124 0.124 0.137 0.123 0.142 887,000 0.1327 -6.77%
2025-01-20 0 0.133 0.133 0.140 0.127 0.170 979,000 138,672 0.1416 0.133 0.133 0.140 0.127 0.170 979,000 0.1416 -10.14%
2025-01-17 0 0.148 0.131 0.149 0.108 0.170 4,355,000 605,889 0.1391 0.148 0.131 0.149 0.108 0.170 4,355,000 0.1391 28.70%
2025-01-16 0 0.115 0.108 0.115 0.095 0.118 74,000 7,984 0.1079 0.115 0.108 0.115 0.095 0.118 74,000 0.1079 10.58%
2025-01-15 0 0.104 0.109 0.114 0.103 0.122 657,000 75,547 0.1150 0.104 0.109 0.114 0.103 0.122 657,000 0.1150 -10.34%
2025-01-14 0 0.116 0.121 0.124 0.112 0.126 1,630,000 196,001 0.1202 0.116 0.121 0.124 0.112 0.126 1,630,000 0.1202 -1.69%
2025-01-13 0 0.118 0.116 0.125 0.116 0.132 1,696,000 207,617 0.1224 0.118 0.116 0.125 0.116 0.132 1,696,000 0.1224 -1.67%
2025-01-10 0 0.120 0.120 0.132 0.119 0.145 534,000 65,375 0.1224 0.120 0.120 0.132 0.119 0.145 534,000 0.1224 0.84%
2025-01-09 0 0.119 0.119 0.134 - - 0 0 - 0.119 0.119 0.134 - - 0 - 0.85%
2025-01-08 0 0.118 0.118 0.122 0.117 0.128 660,000 82,560 0.1251 0.118 0.118 0.122 0.117 0.128 660,000 0.1251 -4.84%
2025-01-07 0 0.124 0.124 0.129 0.116 0.130 1,329,000 168,546 0.1268 0.124 0.124 0.129 0.116 0.130 1,329,000 0.1268 -7.46%
2025-01-06 0 0.134 0.132 0.134 0.120 0.149 2,056,000 270,077 0.1314 0.134 0.132 0.134 0.120 0.149 2,056,000 0.1314 3.08%
2025-01-03 0 0.130 0.130 0.135 0.127 0.149 1,234,000 167,624 0.1358 0.130 0.130 0.135 0.127 0.149 1,234,000 0.1358 -3.70%
2025-01-02 0 0.135 0.133 0.135 0.133 0.172 1,147,000 158,080 0.1378 0.135 0.133 0.135 0.133 0.172 1,147,000 0.1378 1.50%
2024-12-31 0 0.133 0.132 0.133 0.133 0.164 1,040,000 146,500 0.1409 0.133 0.132 0.133 0.133 0.164 1,040,000 0.1409 -5.67%
2024-12-30 0 0.141 0.141 0.145 0.131 0.170 7,072,700 1,013,085 0.1432 0.141 0.141 0.145 0.131 0.170 7,072,700 0.1432 1.44%
2024-12-27 0 0.139 0.139 0.150 0.126 0.152 1,878,000 274,788 0.1463 0.139 0.139 0.150 0.126 0.152 1,878,000 0.1463 -2.11%
2024-12-24 0 0.142 0.142 0.150 0.142 0.150 345,000 50,788 0.1472 0.142 0.142 0.150 0.142 0.150 345,000 0.1472 -5.33%
2024-12-23 0 0.150 0.143 0.159 0.145 0.150 327,000 47,684 0.1458 0.150 0.143 0.159 0.145 0.150 327,000 0.1458 2.04%
2024-12-20 0 0.147 0.144 0.158 0.140 0.168 1,139,000 170,917 0.1501 0.147 0.144 0.158 0.140 0.168 1,139,000 0.1501 -3.92%
2024-12-19 0 0.153 0.152 0.155 0.145 0.160 1,616,000 249,706 0.1545 0.153 0.152 0.155 0.145 0.160 1,616,000 0.1545 -0.65%
2024-12-18 0 0.154 0.154 0.165 0.135 0.180 22,379,700 2,663,601 0.1190 0.154 0.154 0.165 0.135 0.180 22,379,700 0.1190 -1.91%
2024-12-17 0 0.157 0.157 0.166 0.155 0.170 962,000 159,334 0.1656 0.157 0.157 0.166 0.155 0.170 962,000 0.1656 3.29%
2024-12-16 0 0.152 0.152 0.178 0.152 0.157 200,000 31,205 0.1560 0.152 0.152 0.178 0.152 0.157 200,000 0.1560 -1.94%
2024-12-13 0 0.155 0.155 0.171 0.148 0.190 232,000 38,512 0.1660 0.155 0.155 0.171 0.148 0.190 232,000 0.1660 9.93%
2024-12-12 0 0.141 0.139 0.158 0.140 0.160 171,000 26,802 0.1567 0.141 0.139 0.158 0.140 0.160 171,000 0.1567 -3.42%
2024-12-11 0 0.146 0.146 0.200 0.135 0.200 252,000 41,006 0.1627 0.146 0.146 0.200 0.135 0.200 252,000 0.1627 2.82%
2024-12-10 0 0.142 0.143 0.190 0.140 0.160 133,000 21,000 0.1579 0.142 0.143 0.190 0.140 0.160 133,000 0.1579 -10.69%
2024-12-09 0 0.159 0.159 0.180 0.156 0.179 698,000 112,383 0.1610 0.159 0.159 0.180 0.156 0.179 698,000 0.1610 -1.24%
2024-12-06 0 0.161 0.161 0.200 0.140 0.222 3,174,000 546,088 0.1721 0.161 0.161 0.200 0.140 0.222 3,174,000 0.1721 23.85%
2024-12-05 0 0.130 0.130 - 0.126 0.143 37,000 5,073 0.1371 0.130 0.130 - 0.126 0.143 37,000 0.1371 -6.47%
2024-12-04 0 0.139 0.139 - 0.133 0.158 685,000 102,721 0.1500 0.139 0.139 - 0.133 0.158 685,000 0.1500 14.88%
2024-12-03 0 0.121 0.121 0.135 0.113 0.138 726,000 91,955 0.1267 0.121 0.121 0.135 0.113 0.138 726,000 0.1267 -6.92%
2024-12-02 0 0.130 0.130 0.134 0.120 0.149 831,000 109,002 0.1312 0.130 0.130 0.134 0.120 0.149 831,000 0.1312 3.17%
2024-11-29 0 0.126 0.126 0.130 0.115 0.133 666,000 84,279 0.1265 0.126 0.126 0.130 0.115 0.133 666,000 0.1265 -3.08%
2024-11-28 0 0.130 0.127 0.130 0.127 0.133 332,000 43,526 0.1311 0.130 0.127 0.130 0.127 0.133 332,000 0.1311 -5.80%
2024-11-27 0 0.138 0.128 0.138 0.124 0.150 950,001 128,761 0.1355 0.138 0.128 0.138 0.124 0.150 950,001 0.1355 6.15%
2024-11-26 0 0.130 0.130 0.155 0.112 0.169 391,000 56,000 0.1432 0.130 0.130 0.155 0.112 0.169 391,000 0.1432 -12.16%
2024-11-25 0 0.148 0.150 0.160 0.148 0.200 393,001 61,631 0.1568 0.148 0.150 0.160 0.148 0.200 393,001 0.1568 -5.13%
2024-11-22 0 0.156 0.156 0.164 0.156 0.180 283,000 46,864 0.1656 0.156 0.156 0.164 0.156 0.180 283,000 0.1656 -7.69%
2024-11-21 0 0.169 0.169 0.172 0.169 0.177 238,000 41,000 0.1723 0.169 0.169 0.172 0.169 0.177 238,000 0.1723 -4.52%
2024-11-20 0 0.177 0.170 0.177 0.171 0.183 432,000 75,849 0.1756 0.177 0.170 0.177 0.171 0.183 432,000 0.1756 -9.23%
2024-11-19 0 0.195 0.188 0.196 0.187 0.199 88,000 16,935 0.1924 0.195 0.188 0.196 0.187 0.199 88,000 0.1924 -6.25%
2024-11-18 0 0.208 0.190 0.208 0.210 0.211 115,000 24,185 0.2103 0.208 0.190 0.208 0.210 0.211 115,000 0.2103 -0.95%
2024-11-15 0 0.210 0.210 0.225 0.200 0.250 27,000 5,966 0.2210 0.210 0.210 0.225 0.200 0.250 27,000 0.2210 7.69%
2024-11-14 0 0.195 0.195 0.201 0.195 0.219 418,000 85,213 0.2039 0.195 0.195 0.201 0.195 0.219 418,000 0.2039 -10.96%
2024-11-13 0 0.219 0.216 0.219 0.215 0.235 292,000 64,979 0.2225 0.219 0.216 0.219 0.215 0.235 292,000 0.2225 -6.81%
2024-11-12 0 0.235 - 0.235 0.235 0.237 56,000 13,252 0.2366 0.235 - 0.235 0.235 0.237 56,000 0.2366 -4.08%
2024-11-11 0 0.245 0.243 0.245 0.245 0.245 20,000 4,900 0.2450 0.245 0.243 0.245 0.245 0.245 20,000 0.2450 2.08%
2024-11-08 0 0.240 0.240 0.250 0.231 0.231 35,000 8,085 0.2310 0.240 0.240 0.250 0.231 0.231 35,000 0.2310 4.35%
2024-11-07 0 0.230 0.230 0.255 0.213 0.255 42,000 10,041 0.2391 0.230 0.230 0.255 0.213 0.255 42,000 0.2391 -6.12%
2024-11-06 0 0.245 0.220 0.250 0.250 0.250 1,000 250 0.2500 0.245 0.220 0.250 0.250 0.250 1,000 0.2500 -5.77%
2024-11-05 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-11-04 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-11-01 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2024-10-31 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-10-30 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-10-29 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2024-10-28 0 0.260 0.245 0.260 0.239 0.265 290,000 75,630 0.2608 0.260 0.245 0.260 0.239 0.265 290,000 0.2608 7.88%
2024-10-25 0 0.241 0.241 0.280 0.240 0.247 55,000 13,213 0.2402 0.241 0.241 0.280 0.240 0.247 55,000 0.2402 -3.60%
2024-10-24 0 0.250 0.247 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.247 0.250 0.250 0.250 2,000 0.2500 0.00%
2024-10-23 0 0.250 0.222 0.250 0.250 0.260 30,000 7,600 0.2533 0.250 0.222 0.250 0.250 0.260 30,000 0.2533 -5.66%
2024-10-22 0 0.265 0.247 0.265 0.265 0.265 7,000 1,855 0.2650 0.265 0.247 0.265 0.265 0.265 7,000 0.2650 0.00%
2024-10-21 0 0.265 0.260 0.265 0.265 0.300 306,000 85,670 0.2800 0.265 0.260 0.265 0.265 0.300 306,000 0.2800 -24.29%
2024-10-18 0 0.350 0.270 0.345 0.260 0.380 43,000 11,580 0.2693 0.350 0.270 0.345 0.260 0.380 43,000 0.2693 29.63%
2024-10-17 0 0.270 0.250 0.265 - - 0 0 - 0.270 0.250 0.265 - - 0 - 0.00%
2024-10-16 0 0.270 0.250 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.250 0.270 0.270 0.270 2,000 0.2700 0.00%
2024-10-15 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-10-14 0 0.270 0.270 0.275 0.270 0.285 28,000 7,630 0.2725 0.270 0.270 0.275 0.270 0.285 28,000 0.2725 -3.57%
2024-10-10 0 0.280 0.260 0.285 0.280 0.325 175,000 50,570 0.2890 0.280 0.260 0.285 0.280 0.325 175,000 0.2890 1.82%
2024-10-09 0 0.275 0.275 0.295 0.275 0.430 754,000 240,385 0.3188 0.275 0.275 0.295 0.275 0.430 754,000 0.3188 -26.67%
2024-10-08 0 0.375 0.345 0.380 0.340 0.380 173,000 60,735 0.3511 0.375 0.345 0.380 0.340 0.380 173,000 0.3511 -3.85%
2024-10-07 0 0.390 0.385 0.400 0.380 0.450 738,000 301,830 0.4090 0.390 0.385 0.400 0.380 0.450 738,000 0.4090 -12.36%
2024-10-04 0 0.445 0.420 0.445 0.410 0.450 71,000 31,180 0.4392 0.445 0.420 0.445 0.410 0.450 71,000 0.4392 1.14%
2024-10-03 0 0.440 0.440 0.450 0.435 0.495 630,000 283,460 0.4499 0.440 0.440 0.450 0.435 0.495 630,000 0.4499 0.00%
2024-10-02 0 0.440 0.410 0.420 0.365 0.500 922,000 375,000 0.4067 0.440 0.410 0.420 0.365 0.500 922,000 0.4067 17.33%
2024-09-30 0 0.375 0.365 0.380 0.335 0.500 160,000 58,770 0.3673 0.375 0.365 0.380 0.335 0.500 160,000 0.3673 11.94%
2024-09-27 0 0.335 0.325 0.335 0.300 0.340 138,000 44,980 0.3259 0.335 0.325 0.335 0.300 0.340 138,000 0.3259 8.06%
2024-09-26 0 0.310 0.300 0.310 0.310 0.310 70,000 21,700 0.3100 0.310 0.300 0.310 0.310 0.310 70,000 0.3100 3.33%
2024-09-25 0 0.300 0.300 0.305 0.280 0.330 42,000 13,257 0.3156 0.300 0.300 0.305 0.280 0.330 42,000 0.3156 3.45%
2024-09-24 0 0.290 0.280 0.325 0.255 0.290 89,000 25,050 0.2815 0.290 0.280 0.325 0.255 0.290 89,000 0.2815 0.00%
2024-09-23 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -1.69%
2024-09-20 0 0.295 0.240 0.295 0.300 0.300 1,000 300 0.3000 0.295 0.240 0.295 0.300 0.300 1,000 0.3000 11.32%
2024-09-19 0 0.265 0.265 0.290 0.265 0.270 10,000 2,670 0.2670 0.265 0.265 0.290 0.265 0.270 10,000 0.2670 -13.11%
2024-09-17 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - -1.61%
2024-09-16 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2024-09-13 0 0.310 0.223 0.310 0.330 0.330 15,000 4,950 0.3300 0.310 0.223 0.310 0.330 0.330 15,000 0.3300 0.00%
2024-09-12 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-09-11 0 0.310 0.270 0.320 - - 0 0 - 0.310 0.270 0.320 - - 0 - 0.00%
2024-09-10 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - -3.12%
2024-09-09 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -1.54%
2024-09-05 0 0.325 0.275 0.330 0.270 0.325 7,000 2,075 0.2964 0.325 0.275 0.330 0.270 0.325 7,000 0.2964 4.84%
2024-09-04 0 0.310 0.255 0.310 0.340 0.340 1,000 340 0.3400 0.310 0.255 0.310 0.340 0.340 1,000 0.3400 12.73%
2024-09-03 0 0.275 0.255 0.290 0.290 0.290 18,000 5,220 0.2900 0.275 0.255 0.290 0.290 0.290 18,000 0.2900 -12.70%
2024-09-02 0 0.315 0.315 0.335 0.315 0.315 3,000 945 0.3150 0.315 0.315 0.335 0.315 0.315 3,000 0.3150 0.00%
2024-08-30 0 0.315 0.240 0.315 0.235 0.315 108,000 30,335 0.2809 0.315 0.240 0.315 0.235 0.315 108,000 0.2809 18.87%
2024-08-29 0 0.265 0.265 0.300 0.260 0.265 16,000 4,175 0.2609 0.265 0.265 0.300 0.260 0.265 16,000 0.2609 3.92%
2024-08-28 0 0.255 0.255 0.265 0.255 0.270 28,000 7,115 0.2541 0.255 0.255 0.265 0.255 0.270 28,000 0.2541 -8.93%
2024-08-27 0 0.280 0.255 0.300 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2024-08-26 0 0.280 0.248 0.280 0.300 0.300 4,000 1,200 0.3000 0.280 0.248 0.280 0.300 0.300 4,000 0.3000 13.36%
2024-08-23 0 0.247 0.247 0.310 0.225 0.500 40,000 10,181 0.2545 0.247 0.247 0.310 0.225 0.500 40,000 0.2545 15.96%
2024-08-22 0 0.213 0.212 0.249 0.210 0.315 11,000 2,415 0.2195 0.213 0.212 0.249 0.210 0.315 11,000 0.2195 -16.47%
2024-08-21 0 0.255 0.228 0.310 - - 0 0 - 0.255 0.228 0.310 - - 0 - 0.00%
2024-08-20 0 0.255 0.228 0.310 - - 0 0 - 0.255 0.228 0.310 - - 0 - 0.00%
2024-08-19 0 0.255 0.234 0.255 0.250 0.255 15,000 3,805 0.2537 0.255 0.234 0.255 0.250 0.255 15,000 0.2537 0.00%
2024-08-16 0 0.255 0.234 0.255 - - 0 0 - 0.255 0.234 0.255 - - 0 - 0.00%
2024-08-15 0 0.255 0.228 0.255 0.250 0.255 8,000 2,010 0.2513 0.255 0.228 0.255 0.250 0.255 8,000 0.2513 0.00%
2024-08-14 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2024-08-13 0 0.255 0.250 0.265 0.250 0.270 38,000 9,850 0.2592 0.255 0.250 0.265 0.250 0.270 38,000 0.2592 -12.07%
2024-08-12 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2024-08-09 0 0.290 0.245 0.290 0.290 0.400 92,000 29,840 0.3243 0.290 0.245 0.290 0.290 0.400 92,000 0.3243 16.00%
2024-08-08 0 0.250 0.220 - 0.219 0.230 27,000 5,951 0.2204 0.250 0.220 - 0.219 0.230 27,000 0.2204 8.70%
2024-08-07 0 0.230 0.210 0.230 0.230 0.255 106,000 24,707 0.2331 0.230 0.210 0.230 0.230 0.255 106,000 0.2331 0.00%
2024-08-06 0 0.230 0.230 0.243 0.187 0.295 385,823 89,458 0.2319 0.230 0.230 0.243 0.187 0.295 385,823 0.2319 -24.59%
2024-08-05 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - -1.61%
2024-08-02 0 0.310 0.305 0.310 0.310 0.315 21,000 6,560 0.3124 0.310 0.305 0.310 0.310 0.315 21,000 0.3124 -1.59%
2024-08-01 0 0.315 0.315 0.335 0.315 0.315 11,000 3,465 0.3150 0.315 0.315 0.335 0.315 0.315 11,000 0.3150 0.00%
2024-07-31 0 0.315 0.310 0.315 0.315 0.320 13,000 4,135 0.3181 0.315 0.310 0.315 0.315 0.320 13,000 0.3181 -1.56%
2024-07-30 0 0.320 0.320 0.340 0.320 0.320 11,000 3,520 0.3200 0.320 0.320 0.340 0.320 0.320 11,000 0.3200 0.00%
2024-07-29 0 0.320 0.320 0.340 0.320 0.345 31,000 10,235 0.3302 0.320 0.320 0.340 0.320 0.345 31,000 0.3302 -9.86%
2024-07-26 0 0.355 0.330 0.355 0.330 0.360 18,000 6,090 0.3383 0.355 0.330 0.355 0.330 0.360 18,000 0.3383 7.58%
2024-07-25 0 0.330 0.330 0.350 0.330 0.330 2,000 660 0.3300 0.330 0.330 0.350 0.330 0.330 2,000 0.3300 0.00%
2024-07-24 0 0.330 0.310 0.330 0.325 0.330 13,000 4,280 0.3292 0.330 0.310 0.330 0.325 0.330 13,000 0.3292 -15.38%
2024-07-23 0 0.390 0.320 0.390 - - 0 0 - 0.390 0.320 0.390 - - 0 - 0.00%
2024-07-22 0 0.390 0.320 0.390 - - 0 0 - 0.390 0.320 0.390 - - 0 - 0.00%
2024-07-19 0 0.390 0.320 0.390 - - 0 0 - 0.390 0.320 0.390 - - 0 - -1.27%
2024-07-18 0 0.395 0.320 0.395 0.325 0.425 259,000 85,510 0.3302 0.395 0.320 0.395 0.325 0.425 259,000 0.3302 12.86%
2024-07-17 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -1.41%
2024-07-16 0 0.355 0.335 0.370 0.355 0.360 12,000 4,310 0.3592 0.355 0.335 0.370 0.355 0.360 12,000 0.3592 -4.05%
2024-07-15 0 0.370 0.310 0.375 - - 0 0 - 0.370 0.310 0.375 - - 0 - 0.00%
2024-07-12 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - -1.33%
2024-07-11 0 0.375 0.350 0.375 0.330 0.430 3,000 1,090 0.3633 0.375 0.350 0.375 0.330 0.430 3,000 0.3633 17.19%
2024-07-10 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2024-07-09 0 0.320 0.300 0.320 0.320 0.320 5,000 1,600 0.3200 0.320 0.300 0.320 0.320 0.320 5,000 0.3200 0.00%
2024-07-08 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2024-07-05 0 0.320 0.300 0.320 0.320 0.320 13,000 4,160 0.3200 0.320 0.300 0.320 0.320 0.320 13,000 0.3200 0.00%
2024-07-04 0 0.320 0.320 0.330 0.320 0.320 31,000 9,920 0.3200 0.320 0.320 0.330 0.320 0.320 31,000 0.3200 0.00%
2024-07-03 0 0.320 0.320 0.325 0.320 0.320 40,000 12,800 0.3200 0.320 0.320 0.325 0.320 0.320 40,000 0.3200 0.00%
2024-07-02 0 0.320 0.320 0.330 0.320 0.320 11,000 3,520 0.3200 0.320 0.320 0.330 0.320 0.320 11,000 0.3200 -3.03%
2024-06-28 0 0.330 0.330 - 0.330 0.330 13,000 4,290 0.3300 0.330 0.330 - 0.330 0.330 13,000 0.3300 0.00%
2024-06-27 0 0.330 0.330 - 0.330 0.330 21,000 6,930 0.3300 0.330 0.330 - 0.330 0.330 21,000 0.3300 0.00%
2024-06-26 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2024-06-25 0 0.330 0.320 - 0.330 0.335 11,000 3,645 0.3314 0.330 0.320 - 0.330 0.335 11,000 0.3314 -1.49%
2024-06-24 0 0.335 0.335 0.350 0.320 0.335 16,000 5,265 0.3291 0.335 0.335 0.350 0.320 0.335 16,000 0.3291 1.52%
2024-06-21 0 0.330 0.330 0.345 0.320 0.330 6,000 1,930 0.3217 0.330 0.330 0.345 0.320 0.330 6,000 0.3217 -8.33%
2024-06-20 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - -1.37%
2024-06-19 0 0.365 0.320 0.365 0.320 0.400 90,000 31,680 0.3520 0.365 0.320 0.365 0.320 0.400 90,000 0.3520 14.06%
2024-06-18 0 0.320 0.320 - 0.320 0.320 11,000 3,520 0.3200 0.320 0.320 - 0.320 0.320 11,000 0.3200 -1.54%
2024-06-17 0 0.325 0.315 - - - 0 0 - 0.325 0.315 - - - 0 - 0.00%
2024-06-14 0 0.325 0.325 - 0.305 0.340 22,000 7,235 0.3289 0.325 0.325 - 0.305 0.340 22,000 0.3289 -4.41%
2024-06-13 0 0.340 0.335 - 0.345 0.355 78,000 27,490 0.3524 0.340 0.335 - 0.345 0.355 78,000 0.3524 6.25%
2024-06-12 0 0.320 0.320 0.355 0.305 0.495 159,000 60,455 0.3802 0.320 0.320 0.355 0.305 0.495 159,000 0.3802 4.92%
2024-06-11 0 0.305 0.305 0.340 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 0.340 0.305 0.305 10,000 0.3050 -10.29%
2024-06-07 0 0.340 0.300 - - - 0 0 - 0.340 0.300 - - - 0 - 0.00%
2024-06-06 0 0.340 0.325 0.400 0.330 0.345 34,000 11,450 0.3368 0.340 0.325 0.400 0.330 0.345 34,000 0.3368 4.62%
2024-06-05 0 0.325 0.325 0.440 0.300 0.345 396,680 130,705 0.3295 0.325 0.325 0.440 0.300 0.345 396,680 0.3295 -4.41%
2024-06-04 0 0.340 0.300 0.350 0.330 0.345 43,000 14,640 0.3405 0.340 0.300 0.350 0.330 0.345 43,000 0.3405 3.03%
2024-06-03 0 0.330 0.325 0.345 0.325 0.350 25,000 8,465 0.3386 0.330 0.325 0.345 0.325 0.350 25,000 0.3386 -2.94%
2024-05-31 0 0.340 0.320 0.345 0.325 0.455 92,000 31,410 0.3414 0.340 0.320 0.345 0.325 0.455 92,000 0.3414 -1.45%
2024-05-30 0 0.345 0.320 0.345 0.340 0.345 44,000 15,030 0.3416 0.345 0.320 0.345 0.340 0.345 44,000 0.3416 7.81%
2024-05-29 0 0.320 0.320 0.365 - - 0 0 - 0.320 0.320 0.365 - - 0 - 0.00%
2024-05-28 0 0.320 0.320 0.365 0.320 0.320 2,000 640 0.3200 0.320 0.320 0.365 0.320 0.320 2,000 0.3200 0.00%
2024-05-27 0 0.320 0.315 0.365 0.310 0.360 204,000 67,585 0.3313 0.320 0.315 0.365 0.310 0.360 204,000 0.3313 -7.25%
2024-05-24 0 0.345 0.330 0.350 0.350 0.350 7,000 2,450 0.3500 0.345 0.330 0.350 0.350 0.350 7,000 0.3500 -1.43%
2024-05-23 0 0.350 0.335 0.355 0.330 0.400 37,000 12,995 0.3512 0.350 0.335 0.355 0.330 0.400 37,000 0.3512 4.48%
2024-05-22 0 0.335 0.335 0.350 0.325 0.400 152,000 50,315 0.3310 0.335 0.335 0.350 0.325 0.400 152,000 0.3310 -2.90%
2024-05-21 0 0.345 0.320 0.345 0.315 0.345 15,000 4,985 0.3323 0.345 0.320 0.345 0.315 0.345 15,000 0.3323 2.99%
2024-05-20 0 0.335 0.320 0.350 0.320 0.350 95,000 32,340 0.3404 0.335 0.320 0.350 0.320 0.350 95,000 0.3404 -5.63%
2024-05-17 0 0.355 0.350 0.395 0.315 0.380 182,000 62,370 0.3427 0.355 0.350 0.395 0.315 0.380 182,000 0.3427 7.58%
2024-05-16 0 0.330 0.320 0.340 0.285 0.345 41,000 13,340 0.3254 0.330 0.320 0.340 0.285 0.345 41,000 0.3254 -1.49%
2024-05-14 0 0.335 0.350 0.395 0.335 0.500 194,000 72,280 0.3726 0.335 0.350 0.395 0.335 0.500 194,000 0.3726 -2.90%
2024-05-13 0 0.345 0.335 0.345 0.335 0.345 49,000 16,565 0.3381 0.345 0.335 0.345 0.335 0.345 49,000 0.3381 1.47%
2024-05-10 0 0.340 0.315 0.350 0.305 0.355 187,000 62,405 0.3337 0.340 0.315 0.350 0.305 0.355 187,000 0.3337 -4.23%
2024-05-09 0 0.355 0.355 0.390 0.350 0.400 55,000 21,145 0.3845 0.355 0.355 0.390 0.350 0.400 55,000 0.3845 -11.25%
2024-05-08 0 0.400 0.330 0.435 0.370 0.450 116,000 49,065 0.4230 0.400 0.330 0.435 0.370 0.450 116,000 0.4230 -5.88%
2024-05-07 0 0.425 0.420 0.450 0.420 0.445 39,000 16,705 0.4283 0.425 0.420 0.450 0.420 0.445 39,000 0.4283 -4.49%
2024-05-06 0 0.445 0.425 0.450 0.425 0.465 47,000 20,815 0.4429 0.445 0.425 0.450 0.425 0.465 47,000 0.4429 -1.11%
2024-05-03 0 0.450 0.445 0.450 0.445 0.455 110,000 49,505 0.4500 0.450 0.445 0.450 0.445 0.455 110,000 0.4500 -1.10%
2024-05-02 0 0.455 0.405 0.500 0.450 0.455 15,000 6,820 0.4547 0.455 0.405 0.500 0.450 0.455 15,000 0.4547 5.81%
2024-04-30 0 0.430 0.410 0.430 0.455 0.500 3,000 1,410 0.4700 0.430 0.410 0.430 0.455 0.500 3,000 0.4700 3.61%
2024-04-29 0 0.415 0.415 0.455 0.415 0.460 765,000 337,085 0.4406 0.415 0.415 0.455 0.415 0.460 765,000 0.4406 -6.74%
2024-04-26 0 0.445 0.445 0.450 0.430 0.455 110,000 48,930 0.4448 0.445 0.445 0.450 0.430 0.455 110,000 0.4448 1.14%
2024-04-25 0 0.440 0.430 0.445 0.400 0.470 196,000 87,900 0.4485 0.440 0.430 0.445 0.400 0.470 196,000 0.4485 -6.38%
2024-04-24 0 0.470 0.400 0.470 0.470 0.480 31,000 14,775 0.4766 0.470 0.400 0.470 0.470 0.480 31,000 0.4766 -1.05%
2024-04-23 0 0.475 0.405 0.475 0.400 0.500 180,000 86,380 0.4799 0.475 0.405 0.475 0.400 0.500 180,000 0.4799 48.44%
2024-04-22 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2024-04-19 0 0.320 0.315 0.320 0.315 0.320 20,000 6,370 0.3185 0.320 0.315 0.320 0.315 0.320 20,000 0.3185 0.00%
2024-04-18 0 0.320 0.320 0.325 0.320 0.320 11,000 3,520 0.3200 0.320 0.320 0.325 0.320 0.320 11,000 0.3200 0.00%
2024-04-17 0 0.320 0.320 0.325 0.320 0.320 30,000 9,600 0.3200 0.320 0.320 0.325 0.320 0.320 30,000 0.3200 0.00%
2024-04-16 0 0.320 0.300 0.320 0.320 0.320 3,000 960 0.3200 0.320 0.300 0.320 0.320 0.320 3,000 0.3200 0.00%
2024-04-15 0 0.320 0.310 0.320 0.310 0.320 13,000 4,060 0.3123 0.320 0.310 0.320 0.310 0.320 13,000 0.3123 3.23%
2024-04-12 0 0.310 0.305 0.310 0.305 0.310 19,000 5,810 0.3058 0.310 0.305 0.310 0.305 0.310 19,000 0.3058 1.64%
2024-04-11 0 0.305 0.305 0.315 0.305 0.305 11,000 3,355 0.3050 0.305 0.305 0.315 0.305 0.305 11,000 0.3050 0.00%
2024-04-10 0 0.305 0.260 0.305 0.305 0.310 115,000 35,235 0.3064 0.305 0.260 0.305 0.305 0.310 115,000 0.3064 -3.17%
2024-04-09 0 0.315 0.310 0.330 0.305 0.315 22,000 6,830 0.3105 0.315 0.310 0.330 0.305 0.315 22,000 0.3105 3.28%
2024-04-08 0 0.305 0.305 0.315 0.300 0.305 16,000 4,855 0.3034 0.305 0.305 0.315 0.300 0.305 16,000 0.3034 1.67%
2024-04-05 0 0.300 0.300 0.425 - - 0 0 - 0.300 0.300 0.425 - - 0 - 0.00%
2024-04-03 0 0.300 0.300 0.315 0.300 0.305 21,000 6,400 0.3048 0.300 0.300 0.315 0.300 0.305 21,000 0.3048 -1.64%
2024-04-02 0 0.305 0.305 0.315 0.300 0.305 75,000 22,600 0.3013 0.305 0.305 0.315 0.300 0.305 75,000 0.3013 0.00%
2024-03-28 0 0.305 0.300 0.315 0.300 0.305 96,000 29,130 0.3034 0.305 0.300 0.315 0.300 0.305 96,000 0.3034 0.00%
2024-03-27 0 0.305 0.290 0.320 0.305 0.305 14,000 4,270 0.3050 0.305 0.290 0.320 0.305 0.305 14,000 0.3050 0.00%
2024-03-26 0 0.305 0.280 0.305 0.305 0.305 8,000 2,440 0.3050 0.305 0.280 0.305 0.305 0.305 8,000 0.3050 0.00%
2024-03-25 0 0.305 0.260 0.305 0.290 0.305 7,000 2,045 0.2921 0.305 0.260 0.305 0.290 0.305 7,000 0.2921 0.00%
2024-03-22 0 0.305 0.285 0.310 0.280 0.310 43,000 12,900 0.3000 0.305 0.285 0.310 0.280 0.310 43,000 0.3000 -4.69%
2024-03-21 0 0.320 0.260 0.330 0.300 0.320 68,000 21,430 0.3151 0.320 0.260 0.330 0.300 0.320 68,000 0.3151 3.23%
2024-03-20 0 0.310 0.300 0.320 0.305 0.320 25,000 7,765 0.3106 0.310 0.300 0.320 0.305 0.320 25,000 0.3106 -6.06%
2024-03-19 0 0.330 0.275 0.335 0.330 0.330 8,000 2,640 0.3300 0.330 0.275 0.335 0.330 0.330 8,000 0.3300 0.00%
2024-03-18 0 0.330 0.295 0.330 0.300 0.330 76,000 23,265 0.3061 0.330 0.295 0.330 0.300 0.330 76,000 0.3061 0.00%
2024-03-15 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2024-03-14 0 0.330 0.300 0.335 0.330 0.330 3,000 990 0.3300 0.330 0.300 0.335 0.330 0.330 3,000 0.3300 0.00%
2024-03-13 0 0.330 0.300 0.335 0.330 0.330 5,000 1,650 0.3300 0.330 0.300 0.335 0.330 0.330 5,000 0.3300 0.00%
2024-03-12 0 0.330 0.300 0.340 0.295 0.350 100,000 31,940 0.3194 0.330 0.300 0.340 0.295 0.350 100,000 0.3194 1.54%
2024-03-11 0 0.325 0.300 0.325 0.305 0.335 49,000 15,575 0.3179 0.325 0.300 0.325 0.305 0.335 49,000 0.3179 8.33%
2024-03-08 0 0.300 0.300 0.330 0.250 0.330 50,000 15,470 0.3094 0.300 0.300 0.330 0.250 0.330 50,000 0.3094 3.45%
2024-03-07 0 0.290 0.290 0.320 0.280 0.400 51,000 16,500 0.3235 0.290 0.290 0.320 0.280 0.400 51,000 0.3235 -9.38%
2024-03-06 0 0.320 0.320 0.360 0.320 0.500 44,000 16,135 0.3667 0.320 0.320 0.360 0.320 0.500 44,000 0.3667 -11.11%
2024-03-05 0 0.360 0.360 0.400 0.360 0.500 2,000 860 0.4300 0.360 0.360 0.400 0.360 0.500 2,000 0.4300 -12.20%
2024-03-04 0 0.410 0.380 0.410 0.375 0.410 13,000 5,045 0.3881 0.410 0.380 0.410 0.375 0.410 13,000 0.3881 0.00%
2024-03-01 0 0.410 0.380 0.410 0.410 0.415 6,000 2,470 0.4117 0.410 0.380 0.410 0.410 0.415 6,000 0.4117 -2.38%
2024-02-29 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2024-02-28 0 0.420 0.380 0.435 0.420 0.450 6,000 2,550 0.4250 0.420 0.380 0.435 0.420 0.450 6,000 0.4250 0.00%
2024-02-27 0 0.420 0.370 0.420 0.420 0.420 1,000 420 0.4200 0.420 0.370 0.420 0.420 0.420 1,000 0.4200 0.00%
2024-02-26 0 0.420 0.390 0.450 0.420 0.450 8,000 3,510 0.4388 0.420 0.390 0.450 0.420 0.450 8,000 0.4388 -6.67%
2024-02-23 0 0.450 0.410 0.480 0.440 0.450 18,000 8,010 0.4450 0.450 0.410 0.480 0.440 0.450 18,000 0.4450 3.45%
2024-02-22 0 0.435 0.410 0.440 0.385 0.540 75,000 32,085 0.4278 0.435 0.410 0.440 0.385 0.540 75,000 0.4278 6.10%
2024-02-21 0 0.410 0.405 0.455 0.410 0.460 2,000 870 0.4350 0.410 0.405 0.455 0.410 0.460 2,000 0.4350 -15.46%
2024-02-20 0 0.485 0.405 0.485 - - 0 0 - 0.485 0.405 0.485 - - 0 - -2.02%
2024-02-19 0 0.495 0.410 0.495 0.495 0.500 3,000 1,490 0.4967 0.495 0.410 0.495 0.495 0.500 3,000 0.4967 -1.00%
2024-02-16 0 0.500 0.500 0.520 0.430 0.550 57,000 28,700 0.5035 0.500 0.500 0.520 0.430 0.550 57,000 0.5035 25.00%
2024-02-15 0 0.400 0.400 0.430 0.315 0.465 22,000 9,230 0.4195 0.400 0.400 0.430 0.315 0.465 22,000 0.4195 8.11%
2024-02-14 0 0.370 0.370 0.430 0.335 0.590 46,000 21,735 0.4725 0.370 0.370 0.430 0.335 0.590 46,000 0.4725 -2.63%
2024-02-09 0 0.380 0.320 0.435 0.380 0.435 13,000 5,450 0.4192 0.380 0.320 0.435 0.380 0.435 13,000 0.4192 -9.52%
2024-02-08 0 0.420 0.415 0.420 0.410 0.420 12,000 4,985 0.4154 0.420 0.415 0.420 0.410 0.420 12,000 0.4154 2.44%
2024-02-07 0 0.410 0.380 0.420 0.345 0.430 32,000 13,070 0.4084 0.410 0.380 0.420 0.345 0.430 32,000 0.4084 0.00%
2024-02-06 0 0.410 0.365 0.420 0.365 0.500 8,000 3,405 0.4256 0.410 0.365 0.420 0.365 0.500 8,000 0.4256 9.33%
2024-02-05 0 0.375 0.360 0.385 0.355 0.405 124,000 45,765 0.3691 0.375 0.360 0.385 0.355 0.405 124,000 0.3691 -12.79%
2024-02-02 0 0.430 0.430 0.440 0.410 0.470 29,000 12,750 0.4397 0.430 0.430 0.440 0.410 0.470 29,000 0.4397 4.88%
2024-02-01 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -4.65%
2024-01-31 0 0.430 0.430 0.440 0.430 0.450 48,000 21,205 0.4418 0.430 0.430 0.440 0.430 0.450 48,000 0.4418 -6.52%
2024-01-30 0 0.460 0.450 0.480 0.460 0.500 43,000 20,180 0.4693 0.460 0.450 0.480 0.460 0.500 43,000 0.4693 -8.00%
2024-01-29 0 0.500 0.500 0.530 0.500 0.560 212,000 110,260 0.5201 0.500 0.500 0.530 0.500 0.560 212,000 0.5201 -16.67%
2024-01-26 0 0.600 0.580 0.600 0.600 0.700 22,000 13,880 0.6309 0.600 0.580 0.600 0.600 0.700 22,000 0.6309 0.00%
2024-01-25 0 0.600 0.600 0.620 0.600 0.700 81,000 49,450 0.6105 0.600 0.600 0.620 0.600 0.700 81,000 0.6105 -4.76%
2024-01-24 0 0.630 0.610 0.650 0.610 0.700 57,000 35,470 0.6223 0.630 0.610 0.650 0.610 0.700 57,000 0.6223 -4.55%
2024-01-23 0 0.660 0.650 0.670 0.660 0.680 31,000 20,960 0.6761 0.660 0.650 0.670 0.660 0.680 31,000 0.6761 -5.71%
2024-01-22 0 0.700 0.630 0.700 0.700 0.720 72,000 50,520 0.7017 0.700 0.630 0.700 0.700 0.720 72,000 0.7017 -2.78%
2024-01-19 0 0.720 0.720 0.760 0.700 0.800 24,000 17,580 0.7325 0.720 0.720 0.760 0.700 0.800 24,000 0.7325 -5.26%
2024-01-18 0 0.760 0.760 0.790 0.700 0.770 137,000 101,890 0.7437 0.760 0.760 0.790 0.700 0.770 137,000 0.7437 -13.64%
2024-01-17 0 0.880 0.760 0.890 0.800 0.900 6,000 5,280 0.8800 0.880 0.760 0.890 0.800 0.900 6,000 0.8800 -2.22%
2024-01-16 0 0.900 0.850 0.990 0.900 1.090 3,000 3,040 1.0133 0.900 0.850 0.990 0.900 1.090 3,000 1.0133 -9.09%
2024-01-15 0 0.990 0.920 0.990 1.050 1.050 1,000 1,050 1.0500 0.990 0.920 0.990 1.050 1.050 1,000 1.0500 1.02%
2024-01-12 0 0.980 0.880 0.980 0.950 0.980 6,000 5,730 0.9550 0.980 0.880 0.980 0.950 0.980 6,000 0.9550 3.16%
2024-01-11 0 0.950 0.890 1.000 0.920 0.950 27,000 25,050 0.9278 0.950 0.890 1.000 0.920 0.950 27,000 0.9278 4.40%
2024-01-10 0 0.910 0.910 0.990 0.900 1.000 11,000 10,150 0.9227 0.910 0.910 0.990 0.900 1.000 11,000 0.9227 0.00%
2024-01-09 0 0.910 0.910 0.980 0.890 0.980 17,000 15,230 0.8959 0.910 0.910 0.980 0.890 0.980 17,000 0.8959 2.25%
2024-01-08 0 0.890 0.890 0.940 0.780 1.000 88,000 80,960 0.9200 0.890 0.890 0.940 0.780 1.000 88,000 0.9200 15.58%
2024-01-05 0 0.770 0.740 0.780 0.720 0.900 101,000 78,160 0.7739 0.770 0.740 0.780 0.720 0.900 101,000 0.7739 -9.41%
2024-01-04 0 0.850 0.810 0.860 0.850 1.000 6,000 5,440 0.9067 0.850 0.810 0.860 0.850 1.000 6,000 0.9067 3.66%
2024-01-03 0 0.820 0.820 0.840 0.800 0.850 34,000 27,890 0.8203 0.820 0.820 0.840 0.800 0.850 34,000 0.8203 -17.17%
2024-01-02 0 0.990 0.820 0.990 - - 0 0 - 0.990 0.820 0.990 - - 0 - 0.00%
2023-12-29 0 0.990 0.800 0.990 - - 0 0 - 0.990 0.800 0.990 - - 0 - 0.00%
2023-12-28 0 0.990 0.860 0.990 0.990 1.000 5,000 4,990 0.9980 0.990 0.860 0.990 0.990 1.000 5,000 0.9980 -1.00%
2023-12-27 0 1.000 0.890 1.000 0.920 1.060 52,000 46,700 0.8981 1.000 0.890 1.000 0.920 1.060 52,000 0.8981 -6.54%
2023-12-22 0 1.070 1.070 1.080 0.990 1.100 10,000 10,660 1.0660 1.070 1.070 1.080 0.990 1.100 10,000 1.0660 25.88%
2023-12-21 0 0.850 0.770 0.860 0.780 0.880 8,000 6,730 0.8413 0.850 0.770 0.860 0.780 0.880 8,000 0.8413 18.06%
2023-12-20 0 0.720 0.720 0.780 0.720 0.780 18,870 13,980 0.7409 0.720 0.720 0.780 0.720 0.780 18,870 0.7409 -19.10%
2023-12-19 0 0.890 0.800 0.900 0.890 0.900 20,000 17,900 0.8950 0.890 0.800 0.900 0.890 0.900 20,000 0.8950 25.35%
2023-12-18 0 0.710 0.710 0.730 0.710 0.770 12,000 8,780 0.7317 0.710 0.710 0.730 0.710 0.770 12,000 0.7317 -4.05%
2023-12-15 0 0.740 0.740 0.800 0.740 0.790 82,000 61,330 0.7479 0.740 0.740 0.800 0.740 0.790 82,000 0.7479 -6.33%
2023-12-14 0 0.790 0.760 0.810 0.750 0.880 14,000 10,960 0.7829 0.790 0.760 0.810 0.750 0.880 14,000 0.7829 1.28%
2023-12-13 0 0.780 0.710 0.790 0.780 0.800 5,000 3,920 0.7840 0.780 0.710 0.790 0.780 0.800 5,000 0.7840 2.63%
2023-12-12 0 0.760 0.760 0.820 0.760 0.830 64,000 49,760 0.7775 0.760 0.760 0.820 0.760 0.830 64,000 0.7775 0.00%
2023-12-11 0 0.760 0.760 0.800 0.760 0.780 31,000 23,910 0.7713 0.760 0.760 0.800 0.760 0.780 31,000 0.7713 -6.17%
2023-12-08 0 0.810 0.790 0.900 0.760 1.000 53,240 42,050 0.7898 0.810 0.790 0.900 0.760 1.000 53,240 0.7898 6.58%
2023-12-07 0 0.760 0.760 0.800 0.700 0.810 50,000 37,170 0.7434 0.760 0.760 0.800 0.700 0.810 50,000 0.7434 -6.17%
2023-12-06 0 0.810 0.800 0.870 0.810 1.000 52,000 46,630 0.8967 0.810 0.800 0.870 0.810 1.000 52,000 0.8967 -18.18%
2023-12-05 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - -1.00%
2023-12-04 0 1.000 0.970 1.020 1.000 1.040 8,000 8,200 1.0250 1.000 0.970 1.020 1.000 1.040 8,000 1.0250 3.09%
2023-12-01 0 0.970 0.870 0.970 0.860 1.050 45,000 44,380 0.9862 0.970 0.870 0.970 0.860 1.050 45,000 0.9862 -3.00%
2023-11-30 0 1.000 0.990 1.000 1.000 1.100 28,400 28,556 1.0055 1.000 0.990 1.000 1.000 1.100 28,400 1.0055 0.00%
2023-11-29 0 1.000 1.000 1.040 1.000 1.040 26,000 26,150 1.0058 1.000 1.000 1.040 1.000 1.040 26,000 1.0058 -5.66%
2023-11-28 0 1.060 1.000 1.060 1.010 1.080 17,000 17,740 1.0435 1.060 1.000 1.060 1.010 1.080 17,000 1.0435 -2.75%
2023-11-27 0 1.090 1.010 1.090 1.000 1.150 8,000 8,290 1.0363 1.090 1.010 1.090 1.000 1.150 8,000 1.0363 5.83%
2023-11-24 0 1.030 1.030 1.100 0.980 1.170 54,000 57,340 1.0619 1.030 1.030 1.100 0.980 1.170 54,000 1.0619 -1.90%
2023-11-23 0 1.050 1.010 1.110 0.980 1.160 50,300 51,152 1.0169 1.050 1.010 1.110 0.980 1.160 50,300 1.0169 5.00%
2023-11-22 0 1.000 1.000 1.020 1.000 1.070 42,665 44,321 1.0388 1.000 1.000 1.020 1.000 1.070 42,665 1.0388 -11.50%
2023-11-21 0 1.130 1.080 1.140 1.080 1.150 20,000 22,460 1.1230 1.130 1.080 1.140 1.080 1.150 20,000 1.1230 -1.74%
2023-11-20 0 1.150 1.100 1.150 1.150 1.150 1,000 1,150 1.1500 1.150 1.100 1.150 1.150 1.150 1,000 1.1500 -4.17%
2023-11-17 0 1.200 1.010 1.200 1.200 1.210 2,000 2,410 1.2050 1.200 1.010 1.200 1.200 1.210 2,000 1.2050 -4.76%
2023-11-16 0 1.260 1.200 1.300 1.240 1.270 4,000 5,030 1.2575 1.260 1.200 1.300 1.240 1.270 4,000 1.2575 -9.35%
2023-11-15 0 1.390 1.350 1.390 - - 0 0 - 1.390 1.350 1.390 - - 0 - -0.71%
2023-11-14 0 1.400 1.270 1.500 - - 0 0 - 1.400 1.270 1.500 - - 0 - -0.71%
2023-11-13 0 1.410 1.260 1.500 - - 0 0 - 1.410 1.260 1.500 - - 0 - 0.00%
2023-11-10 0 1.410 1.260 1.500 - - 0 0 - 1.410 1.260 1.500 - - 0 - 0.00%
2023-11-09 0 1.410 1.270 1.500 - - 0 0 - 1.410 1.270 1.500 - - 0 - 0.00%
2023-11-08 0 1.410 1.280 1.500 - - 0 0 - 1.410 1.280 1.500 - - 0 - 0.00%
2023-11-07 0 1.410 1.280 1.500 - - 0 0 - 1.410 1.280 1.500 - - 0 - 0.00%
2023-11-06 0 1.410 1.280 1.410 - - 0 0 - 1.410 1.280 1.410 - - 0 - 0.00%
2023-11-03 0 1.410 1.270 1.500 - - 0 0 - 1.410 1.270 1.500 - - 0 - 0.00%
2023-11-02 0 1.410 1.270 1.500 - - 0 0 - 1.410 1.270 1.500 - - 0 - 0.00%
2023-11-01 0 1.410 1.270 1.420 - - 0 0 - 1.410 1.270 1.420 - - 0 - 0.00%
2023-10-31 0 1.410 1.270 1.490 - - 0 0 - 1.410 1.270 1.490 - - 0 - 0.00%
2023-10-30 0 1.410 1.290 1.570 - - 0 0 - 1.410 1.290 1.570 - - 0 - 0.00%
2023-10-27 0 1.410 1.320 1.450 1.240 1.410 8,000 10,510 1.3138 1.410 1.320 1.450 1.240 1.410 8,000 1.3138 2.17%
2023-10-26 0 1.380 1.380 1.400 1.380 1.440 29,000 40,320 1.3903 1.380 1.380 1.400 1.380 1.440 29,000 1.3903 -4.17%
2023-10-25 0 1.440 1.440 1.570 - - 0 0 - 1.440 1.440 1.570 - - 0 - 0.00%
2023-10-24 0 1.440 1.330 1.570 - - 0 0 - 1.440 1.330 1.570 - - 0 - 0.00%
2023-10-20 0 1.440 1.310 1.550 - - 0 0 - 1.440 1.310 1.550 - - 0 - 0.00%
2023-10-19 0 1.440 1.320 1.570 1.310 1.440 3,000 4,180 1.3933 1.440 1.320 1.570 1.310 1.440 3,000 1.3933 0.00%
2023-10-18 0 1.440 1.310 1.570 - - 0 0 - 1.440 1.310 1.570 - - 0 - 0.00%
2023-10-17 0 1.440 1.340 1.450 1.440 1.480 82,000 120,110 1.4648 1.440 1.340 1.450 1.440 1.480 82,000 1.4648 -1.37%
2023-10-16 0 1.460 1.320 1.570 1.460 1.460 1,000 1,460 1.4600 1.460 1.320 1.570 1.460 1.460 1,000 1.4600 -0.68%
2023-10-13 0 1.470 1.320 1.550 - - 0 0 - 1.470 1.320 1.550 - - 0 - 0.00%
2023-10-12 0 1.470 1.390 1.520 1.370 1.570 9,000 12,680 1.4089 1.470 1.390 1.520 1.370 1.570 9,000 1.4089 3.52%
2023-10-11 0 1.420 1.310 1.420 1.420 1.440 23,000 32,940 1.4322 1.420 1.310 1.420 1.420 1.440 23,000 1.4322 0.00%
2023-10-10 0 1.420 1.420 1.550 1.420 1.420 1,000 1,420 1.4200 1.420 1.420 1.550 1.420 1.420 1,000 1.4200 0.00%
2023-10-09 0 1.420 1.340 1.550 - - 0 0 - 1.420 1.340 1.550 - - 0 - 0.00%
2023-10-06 0 1.420 1.420 1.500 - - 0 0 - 1.420 1.420 1.500 - - 0 - 0.00%
2023-10-05 0 1.420 1.290 1.520 - - 0 0 - 1.420 1.290 1.520 - - 0 - 0.00%
2023-10-04 0 1.420 1.380 1.500 - - 0 0 - 1.420 1.380 1.500 - - 0 - 0.00%
2023-10-03 0 1.420 1.270 1.500 - - 0 0 - 1.420 1.270 1.500 - - 0 - 0.00%
2023-09-29 0 1.420 1.390 1.550 1.340 1.420 11,000 14,910 1.3555 1.420 1.390 1.550 1.340 1.420 11,000 1.3555 -8.39%
2023-09-28 0 1.550 1.320 1.550 1.230 1.600 18,000 26,900 1.4944 1.550 1.320 1.550 1.230 1.600 18,000 1.4944 13.97%
2023-09-27 0 1.360 1.300 1.360 - - 0 0 - 1.360 1.300 1.360 - - 0 - -0.73%
2023-09-26 0 1.370 1.230 1.380 - - 0 0 - 1.370 1.230 1.380 - - 0 - -0.72%
2023-09-25 0 1.380 1.290 1.380 - - 0 0 - 1.380 1.290 1.380 - - 0 - 0.00%
2023-09-22 0 1.380 1.300 1.390 1.390 1.390 1,000 1,390 1.3900 1.380 1.300 1.390 1.390 1.390 1,000 1.3900 0.00%
2023-09-21 0 1.380 1.330 1.390 1.350 1.400 13,000 17,630 1.3562 1.380 1.330 1.390 1.350 1.400 13,000 1.3562 -2.82%
2023-09-20 0 1.420 1.330 1.420 - - 0 0 - 1.420 1.330 1.420 - - 0 - -0.70%
2023-09-19 0 1.430 1.320 1.440 - - 0 0 - 1.430 1.320 1.440 - - 0 - -2.05%
2023-09-18 0 1.460 1.320 1.460 1.320 1.460 2,000 2,780 1.3900 1.460 1.320 1.460 1.320 1.460 2,000 1.3900 -0.68%
2023-09-15 0 1.470 1.310 1.470 1.470 1.470 1,000 1,470 1.4700 1.470 1.310 1.470 1.470 1.470 1,000 1.4700 -1.34%
2023-09-14 0 1.490 1.490 1.550 - - 0 0 - 1.490 1.490 1.550 - - 0 - 0.00%
2023-09-13 0 1.490 1.490 1.650 1.470 1.700 11,000 16,730 1.5209 1.490 1.490 1.650 1.470 1.700 11,000 1.5209 1.36%
2023-09-12 0 1.470 1.350 1.470 1.480 1.480 1,000 1,480 1.4800 1.470 1.350 1.470 1.480 1.480 1,000 1.4800 -2.00%
2023-09-11 0 1.500 1.310 1.520 - - 0 0 - 1.500 1.310 1.520 - - 0 - 0.00%
2023-09-07 0 1.500 1.310 1.460 1.460 1.500 2,000 2,960 1.4800 1.500 1.310 1.460 1.460 1.500 2,000 1.4800 -5.06%
2023-09-06 0 1.580 1.460 1.580 - - 0 0 - 1.580 1.460 1.580 - - 0 - 0.00%
2023-09-05 0 1.580 1.460 1.580 1.590 1.590 5,000 7,950 1.5900 1.580 1.460 1.580 1.590 1.590 5,000 1.5900 -1.25%
2023-09-04 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2023-08-31 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2023-08-30 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - -1.23%
2023-08-29 0 1.620 1.510 1.630 - - 0 0 - 1.620 1.510 1.630 - - 0 - -3.57%
2023-08-28 0 1.680 1.520 1.680 - - 0 0 - 1.680 1.520 1.680 - - 0 - -0.59%
2023-08-25 0 1.690 1.480 1.700 1.490 1.690 4,000 6,390 1.5975 1.690 1.480 1.700 1.490 1.690 4,000 1.5975 4.97%
2023-08-24 0 1.610 1.470 1.610 1.600 1.610 12,000 19,280 1.6067 1.610 1.470 1.610 1.600 1.610 12,000 1.6067 0.62%
2023-08-23 0 1.600 1.470 1.610 1.600 1.600 5,000 8,000 1.6000 1.600 1.470 1.610 1.600 1.600 5,000 1.6000 -0.62%
2023-08-22 0 1.610 1.450 1.610 - - 0 0 - 1.610 1.450 1.610 - - 0 - -1.23%
2023-08-21 0 1.630 1.450 1.630 - - 0 0 - 1.630 1.450 1.630 - - 0 - -0.61%
2023-08-18 0 1.640 1.310 1.650 1.480 1.700 7,000 10,960 1.5657 1.640 1.310 1.650 1.480 1.700 7,000 1.5657 -0.61%
2023-08-17 0 1.650 1.480 1.650 1.700 1.700 1,000 1,700 1.7000 1.650 1.480 1.650 1.700 1.700 1,000 1.7000 6.45%
2023-08-16 0 1.550 1.480 1.550 1.550 1.550 3,000 4,650 1.5500 1.550 1.480 1.550 1.550 1.550 3,000 1.5500 -6.06%
2023-08-15 0 1.650 1.480 1.650 - - 0 0 - 1.650 1.480 1.650 - - 0 - -2.37%
2023-08-14 0 1.690 1.480 1.650 - - 0 0 - 1.690 1.480 1.650 - - 0 - 0.00%
2023-08-11 0 1.690 1.490 1.690 - - 0 0 - 1.690 1.490 1.690 - - 0 - 0.00%
2023-08-10 0 1.690 1.520 1.690 - - 0 0 - 1.690 1.520 1.690 - - 0 - -4.52%
2023-08-09 0 1.770 1.530 1.770 - - 0 0 - 1.770 1.530 1.770 - - 0 - 0.00%
2023-08-08 0 1.770 1.530 1.770 - - 0 0 - 1.770 1.530 1.770 - - 0 - 0.00%
2023-08-07 0 1.770 1.530 1.770 - - 0 0 - 1.770 1.530 1.770 - - 0 - 0.00%
2023-08-04 0 1.770 1.700 1.770 1.800 1.800 1,000 1,800 1.8000 1.770 1.700 1.770 1.800 1.800 1,000 1.8000 10.62%
2023-08-03 0 1.600 1.520 1.600 1.600 1.700 9,000 14,570 1.6189 1.600 1.520 1.600 1.600 1.700 9,000 1.6189 7.38%
2023-08-02 0 1.490 1.490 1.640 1.490 1.490 1,000 1,490 1.4900 1.490 1.490 1.640 1.490 1.490 1,000 1.4900 -9.15%
2023-08-01 0 1.640 1.480 1.640 - - 0 0 - 1.640 1.480 1.640 - - 0 - 0.00%
2023-07-31 0 1.640 1.480 1.640 1.640 1.640 2,000 3,280 1.6400 1.640 1.480 1.640 1.640 1.640 2,000 1.6400 0.00%
2023-07-28 0 1.640 1.530 1.640 - - 0 0 - 1.640 1.530 1.640 - - 0 - -0.61%
2023-07-27 0 1.650 1.470 1.650 - - 0 0 - 1.650 1.470 1.650 - - 0 - 0.00%
2023-07-26 0 1.650 1.610 1.690 1.540 1.650 6,000 9,610 1.6017 1.650 1.610 1.690 1.540 1.650 6,000 1.6017 0.00%
2023-07-25 0 1.650 1.300 1.650 - - 0 0 - 1.650 1.300 1.650 - - 0 - 0.00%
2023-07-24 0 1.650 1.300 1.650 - - 0 0 - 1.650 1.300 1.650 - - 0 - 0.00%
2023-07-21 0 1.650 1.450 1.650 - - 0 0 - 1.650 1.450 1.650 - - 0 - 0.00%
2023-07-20 0 1.650 1.480 1.650 - - 0 0 - 1.650 1.480 1.650 - - 0 - -1.20%
2023-07-19 0 1.670 1.470 1.670 - - 0 0 - 1.670 1.470 1.670 - - 0 - -0.60%
2023-07-18 0 1.680 1.550 1.680 1.680 1.680 4,000 6,720 1.6800 1.680 1.550 1.680 1.680 1.680 4,000 1.6800 0.00%
2023-07-14 0 1.680 1.680 1.770 1.680 1.900 8,000 14,260 1.7825 1.680 1.680 1.770 1.680 1.900 8,000 1.7825 -5.62%
2023-07-13 0 1.780 1.620 1.780 1.880 1.950 5,000 9,490 1.8980 1.780 1.620 1.780 1.880 1.950 5,000 1.8980 2.30%
2023-07-12 0 1.740 1.530 1.740 - - 0 0 - 1.740 1.530 1.740 - - 0 - 0.00%
2023-07-11 0 1.740 1.510 1.750 1.790 1.790 1,000 1,790 1.7900 1.740 1.510 1.750 1.790 1.790 1,000 1.7900 7.41%
2023-07-10 0 1.620 1.510 1.620 - - 0 0 - 1.620 1.510 1.620 - - 0 - 0.00%
2023-07-07 0 1.620 1.510 1.620 1.620 1.620 3,000 4,860 1.6200 1.620 1.510 1.620 1.620 1.620 3,000 1.6200 0.00%
2023-07-06 0 1.620 1.510 1.620 - - 0 0 - 1.620 1.510 1.620 - - 0 - 0.00%
2023-07-05 0 1.620 1.520 1.620 1.520 1.640 11,000 17,840 1.6218 1.620 1.520 1.620 1.520 1.640 11,000 1.6218 -0.61%
2023-07-04 0 1.630 1.520 1.630 1.630 1.630 1,000 1,630 1.6300 1.630 1.520 1.630 1.630 1.630 1,000 1.6300 0.00%
2023-07-03 0 1.630 1.410 1.640 - - 0 0 - 1.630 1.410 1.640 - - 0 - 0.00%
2023-06-30 0 1.630 1.520 1.630 1.600 1.640 2,000 3,240 1.6200 1.630 1.520 1.630 1.600 1.640 2,000 1.6200 0.00%
2023-06-29 0 1.630 1.530 1.630 1.640 1.640 7,000 11,480 1.6400 1.630 1.530 1.630 1.640 1.640 7,000 1.6400 -0.61%
2023-06-28 0 1.640 1.570 1.640 1.570 1.660 5,000 8,190 1.6380 1.640 1.570 1.640 1.570 1.660 5,000 1.6380 -1.20%
2023-06-27 0 1.660 1.550 1.660 - - 0 0 - 1.660 1.550 1.660 - - 0 - 0.00%
2023-06-26 0 1.660 1.560 1.660 1.560 1.660 11,000 18,060 1.6418 1.660 1.560 1.660 1.560 1.660 11,000 1.6418 0.00%
2023-06-23 0 1.660 1.480 1.680 1.480 1.660 21,000 32,730 1.5586 1.660 1.480 1.680 1.480 1.660 21,000 1.5586 2.47%
2023-06-21 0 1.620 1.550 1.620 1.460 1.680 32,000 48,710 1.5222 1.620 1.550 1.620 1.460 1.680 32,000 1.5222 7.28%
2023-06-20 0 1.510 1.480 1.510 1.450 1.540 41,000 61,680 1.5044 1.510 1.480 1.510 1.450 1.540 41,000 1.5044 0.67%
2023-06-19 0 1.500 1.500 1.530 1.500 1.560 35,000 53,010 1.5146 1.500 1.500 1.530 1.500 1.560 35,000 1.5146 -4.46%
2023-06-16 0 1.570 1.570 1.660 1.520 1.700 30,000 47,940 1.5980 1.570 1.570 1.660 1.520 1.700 30,000 1.5980 -9.77%
2023-06-15 0 1.740 1.620 1.740 1.530 1.740 43,000 70,520 1.6400 1.740 1.620 1.740 1.530 1.740 43,000 1.6400 -2.79%
2023-06-14 0 1.790 1.480 1.790 1.880 1.880 2,000 3,760 1.8800 1.790 1.480 1.790 1.880 1.880 2,000 1.8800 8.48%
2023-06-13 0 1.650 1.460 1.650 1.640 1.680 30,000 49,630 1.6543 1.650 1.460 1.650 1.640 1.680 30,000 1.6543 -2.94%
2023-06-12 0 1.700 1.580 1.700 1.700 1.700 2,000 3,400 1.7000 1.700 1.580 1.700 1.700 1.700 2,000 1.7000 -3.41%
2023-06-09 0 1.760 1.530 1.760 1.750 1.760 2,000 3,510 1.7550 1.760 1.530 1.760 1.750 1.760 2,000 1.7550 0.00%
2023-06-08 0 1.760 1.520 1.760 1.760 1.760 3,000 5,280 1.7600 1.760 1.520 1.760 1.760 1.760 3,000 1.7600 -0.56%
2023-06-07 0 1.770 1.600 1.770 1.700 1.770 16,000 27,340 1.7088 1.770 1.600 1.770 1.700 1.770 16,000 1.7088 -1.67%
2023-06-06 0 1.800 1.620 1.800 1.790 1.800 82,000 147,080 1.7937 1.800 1.620 1.800 1.790 1.800 82,000 1.7937 0.00%
2023-06-05 0 1.800 1.560 1.800 1.600 2.030 11,000 20,350 1.8500 1.800 1.560 1.800 1.600 2.030 11,000 1.8500 0.00%
2023-06-02 0 1.800 1.720 1.800 1.790 1.850 36,000 64,880 1.8022 1.800 1.720 1.800 1.790 1.850 36,000 1.8022 0.56%
2023-06-01 0 1.790 1.610 1.790 1.600 1.790 54,000 91,700 1.6981 1.790 1.610 1.790 1.600 1.790 54,000 1.6981 5.29%
2023-05-31 0 1.700 1.620 1.780 1.340 1.700 69,000 105,250 1.5254 1.700 1.620 1.780 1.340 1.700 69,000 1.5254 1.80%
2023-05-30 0 1.670 1.550 1.700 1.520 1.880 66,000 107,870 1.6344 1.670 1.550 1.700 1.520 1.880 66,000 1.6344 1.83%
2023-05-29 0 1.640 1.620 1.640 1.310 2.000 54,000 88,500 1.6389 1.640 1.620 1.640 1.310 2.000 54,000 1.6389 17.99%
2023-05-25 0 1.390 1.370 1.390 1.340 1.390 60,000 82,790 1.3798 1.390 1.370 1.390 1.340 1.390 60,000 1.3798 -0.71%
2023-05-24 0 1.400 1.330 1.370 1.300 1.420 203,000 281,280 1.3856 1.400 1.330 1.370 1.300 1.420 203,000 1.3856 0.00%
2023-05-23 0 1.400 1.370 1.440 1.380 1.700 136,000 201,350 1.4805 1.400 1.370 1.440 1.380 1.700 136,000 1.4805 -5.41%
2023-05-22 0 1.480 1.400 1.480 1.350 1.550 169,700 238,924 1.4079 1.480 1.400 1.480 1.350 1.550 169,700 1.4079 -0.67%
2023-05-19 0 1.490 1.450 1.500 1.390 1.510 167,000 249,380 1.4933 1.490 1.450 1.500 1.390 1.510 167,000 1.4933 -1.32%
2023-05-18 0 1.510 1.390 1.510 1.520 1.520 11,000 16,720 1.5200 1.510 1.390 1.510 1.520 1.520 11,000 1.5200 0.67%
2023-05-17 0 1.500 1.480 1.500 1.480 1.550 7,000 10,550 1.5071 1.500 1.480 1.500 1.480 1.550 7,000 1.5071 0.00%
2023-05-16 0 1.500 1.420 1.500 1.490 1.580 9,000 13,880 1.5422 1.500 1.420 1.500 1.490 1.580 9,000 1.5422 -6.25%
2023-05-15 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2023-05-12 0 1.600 1.470 1.600 1.560 1.650 6,000 9,690 1.6150 1.600 1.470 1.600 1.560 1.650 6,000 1.6150 6.67%
2023-05-11 0 1.500 1.490 1.500 - - 0 0 - 1.500 1.490 1.500 - - 0 - 0.00%
2023-05-10 0 1.500 1.450 1.500 1.450 1.500 21,000 31,050 1.4786 1.500 1.450 1.500 1.450 1.500 21,000 1.4786 0.00%
2023-05-09 0 1.500 1.500 1.510 1.490 1.540 61,000 92,810 1.5215 1.500 1.500 1.510 1.490 1.540 61,000 1.5215 -1.96%
2023-05-08 0 1.530 1.520 1.550 1.490 1.560 164,000 252,610 1.5403 1.530 1.520 1.550 1.490 1.560 164,000 1.5403 2.00%
2023-05-05 0 1.500 1.450 1.510 1.300 1.650 1,130,000 1,646,150 1.4568 1.500 1.450 1.510 1.300 1.650 1,130,000 1.4568 -11.76%
2023-05-04 0 1.700 1.660 1.700 1.700 1.700 5,000 8,500 1.7000 1.700 1.660 1.700 1.700 1.700 5,000 1.7000 -1.16%
2023-05-03 0 1.720 1.630 1.760 1.650 1.720 2,000 3,370 1.6850 1.720 1.630 1.760 1.650 1.720 2,000 1.6850 -2.82%
2023-05-02 0 1.770 1.700 1.850 1.630 1.790 8,000 13,570 1.6963 1.770 1.700 1.850 1.630 1.790 8,000 1.6963 -6.35%
2023-04-28 0 1.890 1.700 1.900 - - 0 0 - 1.890 1.700 1.900 - - 0 - -0.53%
2023-04-27 0 1.900 1.700 1.900 - - 1,000 1,990 1.9900 1.900 1.700 1.900 - - 1,000 1.9900 0.00%
2023-04-26 0 1.900 1.620 1.990 - - 0 0 - 1.900 1.620 1.990 - - 0 - 0.00%
2023-04-25 0 1.900 1.660 1.900 1.900 1.900 1,000 1,900 1.9000 1.900 1.660 1.900 1.900 1.900 1,000 1.9000 -2.06%
2023-04-24 0 1.940 1.900 1.950 1.950 1.960 3,000 5,860 1.9533 1.940 1.900 1.950 1.950 1.960 3,000 1.9533 -1.02%
2023-04-21 0 1.960 1.960 1.980 1.960 1.990 4,000 7,910 1.9775 1.960 1.960 1.980 1.960 1.990 4,000 1.9775 -1.51%
2023-04-20 0 1.990 1.990 2.020 - - 0 0 - 1.990 1.990 2.020 - - 0 - 0.00%
2023-04-19 0 1.990 1.990 2.020 - - 0 0 - 1.990 1.990 2.020 - - 0 - 0.00%
2023-04-18 0 1.990 1.990 2.020 1.990 1.990 1,000 1,990 1.9900 1.990 1.990 2.020 1.990 1.990 1,000 1.9900 -0.50%
2023-04-17 0 2.000 1.990 2.020 2.000 2.000 6,000 12,000 2.0000 2.000 1.990 2.020 2.000 2.000 6,000 2.0000 -0.99%
2023-04-14 0 2.020 2.000 2.020 2.020 2.020 1,000 2,020 2.0200 2.020 2.000 2.020 2.020 2.020 1,000 2.0200 0.00%
2023-04-13 0 2.020 1.990 2.070 - - 0 0 - 2.020 1.990 2.070 - - 0 - 0.00%
2023-04-12 0 2.020 2.000 2.070 - - 0 0 - 2.020 2.000 2.070 - - 0 - 0.00%
2023-04-11 0 2.020 2.000 2.020 2.020 2.020 1,000 2,020 2.0200 2.020 2.000 2.020 2.020 2.020 1,000 2.0200 0.00%
2023-04-06 0 2.020 1.960 2.020 - - 0 0 - 2.020 1.960 2.020 - - 0 - 0.00%
2023-04-04 0 2.020 1.960 2.020 - - 0 0 - 2.020 1.960 2.020 - - 0 - 0.00%
2023-04-03 0 2.020 2.010 2.070 - - 0 0 - 2.020 2.010 2.070 - - 0 - 0.00%
2023-03-31 0 2.020 2.020 2.080 2.020 2.020 1,000 2,020 2.0200 2.020 2.020 2.080 2.020 2.020 1,000 2.0200 1.00%
2023-03-30 0 2.000 1.980 2.070 - - 0 0 - 2.000 1.980 2.070 - - 0 - 0.00%
2023-03-29 0 2.000 1.960 2.090 2.000 2.000 3,000 6,000 2.0000 2.000 1.960 2.090 2.000 2.000 3,000 2.0000 0.00%
2023-03-28 0 2.000 2.000 2.130 - - 0 0 - 2.000 2.000 2.130 - - 0 - 0.00%
2023-03-27 0 2.000 2.000 2.060 2.000 2.000 1,000 2,000 2.0000 2.000 2.000 2.060 2.000 2.000 1,000 2.0000 -3.85%
2023-03-24 0 2.080 2.010 2.080 2.050 2.220 122,000 253,010 2.0739 2.080 2.010 2.080 2.050 2.220 122,000 2.0739 -5.02%
2023-03-23 0 2.190 2.000 2.190 2.190 2.190 2,000 4,380 2.1900 2.190 2.000 2.190 2.190 2.190 2,000 2.1900 2.82%
2023-03-22 0 2.130 2.030 2.130 2.080 2.130 15,000 31,450 2.0967 2.130 2.030 2.130 2.080 2.130 15,000 2.0967 -0.47%
2023-03-21 0 2.140 2.040 2.140 2.140 2.140 3,000 6,420 2.1400 2.140 2.040 2.140 2.140 2.140 3,000 2.1400 0.00%
2023-03-20 0 2.140 2.000 2.140 2.050 2.140 61,000 129,090 2.1162 2.140 2.000 2.140 2.050 2.140 61,000 2.1162 2.88%
2023-03-17 0 2.080 1.980 2.080 2.080 2.150 30,000 63,050 2.1017 2.080 1.980 2.080 2.080 2.150 30,000 2.1017 4.00%
2023-03-16 0 2.000 1.950 2.000 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2023-03-15 0 2.000 1.950 2.000 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2023-03-14 0 2.000 1.980 2.000 1.980 2.150 428,000 856,750 2.0018 2.000 1.980 2.000 1.980 2.150 428,000 2.0018 -6.98%
2023-03-13 0 2.150 2.010 2.150 2.150 2.150 1,000 2,150 2.1500 2.150 2.010 2.150 2.150 2.150 1,000 2.1500 0.00%
2023-03-10 0 2.150 2.120 2.150 2.100 2.160 306,000 658,300 2.1513 2.150 2.120 2.150 2.100 2.160 306,000 2.1513 1.42%
2023-03-09 0 2.120 2.120 2.150 2.080 2.150 71,000 150,420 2.1186 2.120 2.120 2.150 2.080 2.150 71,000 2.1186 -2.75%
2023-03-08 0 2.180 2.100 2.180 - - 0 0 - 2.180 2.100 2.180 - - 0 - 0.00%
2023-03-07 0 2.180 2.060 2.080 2.140 2.200 213,000 468,320 2.1987 2.180 2.060 2.080 2.140 2.200 213,000 2.1987 1.87%
2023-03-06 0 2.140 2.100 2.150 2.090 2.170 405,000 871,210 2.1511 2.140 2.100 2.150 2.090 2.170 405,000 2.1511 -3.17%
2023-03-03 0 2.210 2.210 2.280 - - 0 0 - 2.210 2.210 2.280 - - 0 - 0.00%
2023-03-02 0 2.210 2.210 2.290 2.210 2.210 1,000 2,210 2.2100 2.210 2.210 2.290 2.210 2.210 1,000 2.2100 0.00%
2023-03-01 0 2.210 2.190 2.240 2.160 2.300 6,000 13,390 2.2317 2.210 2.190 2.240 2.160 2.300 6,000 2.2317 -3.49%
2023-02-28 0 2.290 2.190 2.330 2.290 2.290 1,000 2,290 2.2900 2.290 2.190 2.330 2.290 2.290 1,000 2.2900 -0.43%
2023-02-27 0 2.300 2.210 2.330 2.210 2.400 188,000 443,740 2.3603 2.300 2.210 2.330 2.210 2.400 188,000 2.3603 0.00%
2023-02-24 0 2.300 2.300 2.400 - - 0 0 - 2.300 2.300 2.400 - - 0 - 0.00%
2023-02-23 0 2.300 2.300 2.350 2.300 2.400 45,000 103,710 2.3047 2.300 2.300 2.350 2.300 2.400 45,000 2.3047 -1.29%
2023-02-22 0 2.330 2.330 2.400 2.220 2.330 9,000 20,290 2.2544 2.330 2.330 2.400 2.220 2.330 9,000 2.2544 -2.92%
2023-02-21 0 2.400 2.200 2.400 - - 0 0 - 2.400 2.200 2.400 - - 0 - 0.00%
2023-02-20 0 2.400 2.220 2.400 2.220 2.400 3,000 7,020 2.3400 2.400 2.220 2.400 2.220 2.400 3,000 2.3400 2.13%
2023-02-17 0 2.350 2.110 2.450 - - 0 0 - 2.350 2.110 2.450 - - 0 - 0.00%
2023-02-16 0 2.350 2.100 2.450 2.350 2.350 1,000 2,350 2.3500 2.350 2.100 2.450 2.350 2.350 1,000 2.3500 0.00%
2023-02-15 0 2.350 2.240 2.400 2.350 2.350 1,000 2,350 2.3500 2.350 2.240 2.400 2.350 2.350 1,000 2.3500 0.00%
2023-02-14 0 2.350 2.270 2.350 - - 0 0 - 2.350 2.270 2.350 - - 0 - 0.00%
2023-02-13 0 2.350 2.350 2.370 2.350 2.380 7,000 16,520 2.3600 2.350 2.350 2.370 2.350 2.380 7,000 2.3600 -2.08%
2023-02-10 0 2.400 2.300 2.400 2.400 2.400 1,000 2,400 2.4000 2.400 2.300 2.400 2.400 2.400 1,000 2.4000 0.00%
2023-02-09 0 2.400 2.300 2.400 2.220 2.400 217,000 520,610 2.3991 2.400 2.300 2.400 2.220 2.400 217,000 2.3991 8.60%
2023-02-08 0 2.210 2.210 2.440 2.210 2.400 129,000 309,410 2.3985 2.210 2.210 2.440 2.210 2.400 129,000 2.3985 -7.92%
2023-02-07 0 2.400 2.300 2.400 2.200 2.400 11,000 25,860 2.3509 2.400 2.300 2.400 2.200 2.400 11,000 2.3509 0.00%
2023-02-06 0 2.400 2.300 2.430 2.300 2.430 5,000 11,730 2.3460 2.400 2.300 2.430 2.300 2.430 5,000 2.3460 -2.04%
2023-02-03 0 2.450 2.300 2.450 2.260 2.450 2,000 4,710 2.3550 2.450 2.300 2.450 2.260 2.450 2,000 2.3550 0.00%
2023-02-02 0 2.450 2.250 2.450 2.420 2.450 41,000 100,200 2.4439 2.450 2.250 2.450 2.420 2.450 41,000 2.4439 6.06%
2023-02-01 0 2.310 2.280 2.310 2.310 2.310 2,000 4,620 2.3100 2.310 2.280 2.310 2.310 2.310 2,000 2.3100 0.00%
2023-01-31 0 2.310 2.310 2.450 2.210 2.310 20,000 45,090 2.2545 2.310 2.310 2.450 2.210 2.310 20,000 2.2545 -3.35%
2023-01-30 0 2.390 2.390 2.450 2.390 2.450 68,000 164,420 2.4179 2.390 2.390 2.450 2.390 2.450 68,000 2.4179 -0.42%
2023-01-27 0 2.400 2.360 2.400 2.360 2.460 321,000 782,580 2.4379 2.400 2.360 2.400 2.360 2.460 321,000 2.4379 -2.04%
2023-01-26 0 2.450 2.410 2.450 2.450 2.450 13,000 31,850 2.4500 2.450 2.410 2.450 2.450 2.450 13,000 2.4500 0.00%
2023-01-20 0 2.450 2.360 2.450 - - 0 0 - 2.450 2.360 2.450 - - 0 - 0.00%
2023-01-19 0 2.450 2.200 2.450 2.450 2.450 1,000 2,450 2.4500 2.450 2.200 2.450 2.450 2.450 1,000 2.4500 0.00%
2023-01-18 0 2.450 2.260 2.450 2.450 2.450 10,000 24,500 2.4500 2.450 2.260 2.450 2.450 2.450 10,000 2.4500 0.00%
2023-01-17 0 2.450 2.300 2.450 - - 0 0 - 2.450 2.300 2.450 - - 0 - 0.00%
2023-01-16 0 2.450 2.350 2.450 2.450 2.450 2,000 4,900 2.4500 2.450 2.350 2.450 2.450 2.450 2,000 2.4500 -0.81%
2023-01-13 0 2.470 2.300 2.470 2.470 2.470 2,000 4,940 2.4700 2.470 2.300 2.470 2.470 2.470 2,000 2.4700 0.00%
2023-01-12 0 2.470 2.250 2.470 - - 0 0 - 2.470 2.250 2.470 - - 0 - 0.00%
2023-01-11 0 2.470 2.470 2.500 2.470 2.500 8,000 19,910 2.4888 2.470 2.470 2.500 2.470 2.500 8,000 2.4888 0.00%
2023-01-10 0 2.470 2.470 2.520 2.470 2.470 1,000 2,470 2.4700 2.470 2.470 2.520 2.470 2.470 1,000 2.4700 0.41%
2023-01-09 0 2.460 2.460 2.520 2.420 2.520 23,000 57,740 2.5104 2.460 2.460 2.520 2.420 2.520 23,000 2.5104 -1.99%
2023-01-06 0 2.510 2.250 2.520 - - 0 0 - 2.510 2.250 2.520 - - 0 - 0.00%
2023-01-05 0 2.510 2.220 2.510 2.510 2.550 119,000 300,850 2.5282 2.510 2.220 2.510 2.510 2.550 119,000 2.5282 3.29%
2023-01-04 0 2.430 2.430 2.510 2.430 2.430 1,000 2,430 2.4300 2.430 2.430 2.510 2.430 2.430 1,000 2.4300 -0.82%
2023-01-03 0 2.450 2.270 2.510 - - 0 0 - 2.450 2.270 2.510 - - 0 - 0.00%
2022-12-30 0 2.450 2.240 2.530 - - 0 0 - 2.450 2.240 2.530 - - 0 - 0.00%
2022-12-29 0 2.450 2.240 2.530 - - 0 0 - 2.450 2.240 2.530 - - 0 - 0.00%
2022-12-28 0 2.450 2.240 2.450 - - 0 0 - 2.450 2.240 2.450 - - 0 - 0.00%
2022-12-23 0 2.450 2.240 2.540 - - 0 0 - 2.450 2.240 2.540 - - 0 - 0.00%
2022-12-22 0 2.450 2.240 2.450 - - 0 0 - 2.450 2.240 2.450 - - 0 - 0.00%
2022-12-21 0 2.450 2.340 2.440 2.450 2.500 4,000 9,950 2.4875 2.450 2.340 2.440 2.450 2.500 4,000 2.4875 -2.39%
2022-12-20 0 2.510 2.310 2.510 2.320 2.510 2,000 4,830 2.4150 2.510 2.310 2.510 2.320 2.510 2,000 2.4150 -0.40%
2022-12-19 0 2.520 2.300 2.400 2.540 2.550 30,000 76,470 2.5490 2.520 2.300 2.400 2.540 2.550 30,000 2.5490 1.20%
2022-12-16 0 2.490 - 2.550 - - 0 0 - 2.490 - 2.550 - - 0 - 0.00%
2022-12-15 0 2.490 2.020 2.550 - - 0 0 - 2.490 2.020 2.550 - - 0 - 0.00%
2022-12-14 0 2.490 - 2.500 2.460 2.500 62,000 154,510 2.4921 2.490 - 2.500 2.460 2.500 62,000 2.4921 -0.40%
2022-12-13 0 2.500 2.500 2.550 2.450 2.470 2,000 4,920 2.4600 2.500 2.500 2.550 2.450 2.470 2,000 2.4600 1.21%
2022-12-12 0 2.470 2.450 2.550 2.470 2.550 628,000 1,570,970 2.5015 2.470 2.450 2.550 2.470 2.550 628,000 2.5015 -3.14%
2022-12-09 0 2.550 2.460 2.550 2.450 2.550 43,000 108,260 2.5177 2.550 2.460 2.550 2.450 2.550 43,000 2.5177 4.08%
2022-12-08 0 2.450 2.450 2.500 2.450 2.510 44,000 109,850 2.4966 2.450 2.450 2.500 2.450 2.510 44,000 2.4966 -2.00%
2022-12-07 0 2.500 2.330 2.500 2.500 2.500 11,000 27,500 2.5000 2.500 2.330 2.500 2.500 2.500 11,000 2.5000 0.00%
2022-12-06 0 2.500 2.300 2.500 2.490 2.500 4,000 9,980 2.4950 2.500 2.300 2.500 2.490 2.500 4,000 2.4950 0.00%
2022-12-05 0 2.500 2.500 2.600 2.450 2.540 65,193 162,962 2.4997 2.500 2.500 2.600 2.450 2.540 65,193 2.4997 -1.57%
2022-12-02 0 2.540 2.450 2.580 2.600 2.600 2,996 7,729 2.5798 2.540 2.450 2.580 2.600 2.600 2,996 2.5798 0.00%
2022-12-01 0 2.540 2.400 2.550 2.450 2.600 13,000 33,190 2.5531 2.540 2.400 2.550 2.450 2.600 13,000 2.5531 -0.39%
2022-11-30 0 2.550 2.500 2.650 2.500 2.550 7,000 17,580 2.5114 2.550 2.500 2.650 2.500 2.550 7,000 2.5114 -1.92%
2022-11-29 0 2.600 2.450 2.600 2.500 2.660 9,000 23,300 2.5889 2.600 2.450 2.600 2.500 2.660 9,000 2.5889 0.00%
2022-11-28 0 2.600 2.400 2.710 - - 0 0 - 2.600 2.400 2.710 - - 0 - 0.00%
2022-11-25 0 2.600 2.460 2.600 - - 0 0 - 2.600 2.460 2.600 - - 0 - 0.00%
2022-11-24 0 2.600 2.400 2.600 2.500 2.740 18,000 46,890 2.6050 2.600 2.400 2.600 2.500 2.740 18,000 2.6050 -4.06%
2022-11-23 0 2.710 2.490 2.710 - - 0 0 - 2.710 2.490 2.710 - - 0 - -0.73%
2022-11-22 0 2.730 2.500 2.730 - - 0 0 - 2.730 2.500 2.730 - - 0 - -0.36%
2022-11-21 0 2.740 2.500 2.740 - - 0 0 - 2.740 2.500 2.740 - - 0 - 0.00%
2022-11-18 0 2.740 2.500 2.740 - - 0 0 - 2.740 2.500 2.740 - - 0 - -0.36%
2022-11-17 0 2.750 2.510 2.750 2.750 2.750 2,000 5,500 2.7500 2.750 2.510 2.750 2.750 2.750 2,000 2.7500 0.00%
2022-11-16 0 2.750 2.450 2.750 2.750 2.750 4,000 11,000 2.7500 2.750 2.450 2.750 2.750 2.750 4,000 2.7500 2.61%
2022-11-15 0 2.680 2.680 2.780 2.470 2.740 21,000 55,610 2.6481 2.680 2.680 2.780 2.470 2.740 21,000 2.6481 7.20%
2022-11-14 0 2.500 2.510 2.680 2.010 2.700 16,002 41,255 2.5781 2.500 2.510 2.680 2.010 2.700 16,002 2.5781 16.28%
2022-11-11 0 2.150 2.160 2.790 2.150 2.680 3,000 6,980 2.3267 2.150 2.160 2.790 2.150 2.680 3,000 2.3267 -19.78%
2022-11-10 0 2.680 2.440 2.750 - - 0 0 - 2.680 2.440 2.750 - - 0 - 0.00%
2022-11-09 0 2.680 2.440 2.680 - - 0 0 - 2.680 2.440 2.680 - - 0 - 0.00%
2022-11-08 0 2.680 2.440 2.790 - - 0 0 - 2.680 2.440 2.790 - - 0 - 0.00%
2022-11-07 0 2.680 2.440 2.790 2.680 2.680 1,000 2,680 2.6800 2.680 2.440 2.790 2.680 2.680 1,000 2.6800 0.00%
2022-11-04 0 2.680 2.640 2.790 2.530 2.790 32,000 87,310 2.7284 2.680 2.640 2.790 2.530 2.790 32,000 2.7284 -2.55%
2022-11-03 0 2.750 2.510 2.750 2.510 2.750 3,000 7,770 2.5900 2.750 2.510 2.750 2.510 2.750 3,000 2.5900 0.00%
2022-11-02 0 2.750 2.510 2.750 - - 0 0 - 2.750 2.510 2.750 - - 0 - 0.00%
2022-11-01 0 2.750 2.510 2.750 2.720 2.750 4,000 10,970 2.7425 2.750 2.510 2.750 2.720 2.750 4,000 2.7425 0.00%
2022-10-31 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2022-10-28 0 2.750 2.510 2.750 - - 0 0 - 2.750 2.510 2.750 - - 0 - -0.72%
2022-10-27 0 2.770 2.510 2.790 2.770 2.770 2,000 5,540 2.7700 2.770 2.510 2.790 2.770 2.770 2,000 2.7700 0.73%
2022-10-26 0 2.750 2.580 2.770 - - 0 0 - 2.750 2.580 2.770 - - 0 - 0.00%
2022-10-25 0 2.750 2.540 2.770 2.740 2.750 3,000 8,240 2.7467 2.750 2.540 2.770 2.740 2.750 3,000 2.7467 -1.08%
2022-10-24 0 2.780 0.360 2.780 2.800 2.800 2,000 5,600 2.8000 2.780 0.360 2.780 2.800 2.800 2,000 2.8000 -0.71%
2022-10-21 0 2.800 - 2.800 2.800 2.800 1,000 2,800 2.8000 2.800 - 2.800 2.800 2.800 1,000 2.8000 5.66%
2022-10-20 0 2.650 2.620 2.800 2.600 2.800 21,120 58,073 2.7497 2.650 2.620 2.800 2.600 2.800 21,120 2.7497 -8.62%
2022-10-19 0 2.900 2.700 2.900 2.900 2.900 3,000 8,700 2.9000 2.900 2.700 2.900 2.900 2.900 3,000 2.9000 0.00%
2022-10-18 0 2.900 2.640 2.900 2.900 2.900 2,120 6,112 2.8830 2.900 2.640 2.900 2.900 2.900 2,120 2.8830 0.69%
2022-10-17 0 2.880 2.700 2.980 2.880 2.900 2,000 5,780 2.8900 2.880 2.700 2.980 2.880 2.900 2,000 2.8900 10.34%
2022-10-14 0 2.610 2.610 2.740 2.610 2.750 5,000 13,610 2.7220 2.610 2.610 2.740 2.610 2.750 5,000 2.7220 -5.09%
2022-10-13 0 2.750 2.560 2.750 2.750 2.900 16,000 44,300 2.7688 2.750 2.560 2.750 2.750 2.900 16,000 2.7688 0.73%
2022-10-12 0 2.730 2.510 2.730 2.670 3.000 11,000 30,770 2.7973 2.730 2.510 2.730 2.670 3.000 11,000 2.7973 2.63%
2022-10-11 0 2.660 - 2.980 2.660 2.900 3,000 8,460 2.8200 2.660 - 2.980 2.660 2.900 3,000 2.8200 -8.28%
2022-10-10 0 2.900 2.880 2.940 - - 0 0 - 2.900 2.880 2.940 - - 0 - 0.00%
2022-10-07 0 2.900 2.730 2.920 2.900 2.900 1,000 2,900 2.9000 2.900 2.730 2.920 2.900 2.900 1,000 2.9000 5.84%
2022-10-06 0 2.740 2.740 2.980 2.740 2.740 1,000 2,740 2.7400 2.740 2.740 2.980 2.740 2.740 1,000 2.7400 -8.05%
2022-10-05 0 2.980 2.740 2.980 2.980 2.980 1,000 2,980 2.9800 2.980 2.740 2.980 2.980 2.980 1,000 2.9800 0.00%
2022-10-03 0 2.980 2.740 3.000 - - 0 0 - 2.980 2.740 3.000 - - 0 - 0.00%
2022-09-30 0 2.980 2.610 2.980 2.990 2.990 1,000 2,990 2.9900 2.980 2.610 2.980 2.990 2.990 1,000 2.9900 10.37%
2022-09-29 0 2.700 2.690 3.000 2.700 3.200 2,000 5,900 2.9500 2.700 2.690 3.000 2.700 3.200 2,000 2.9500 -6.90%
2022-09-28 0 2.900 2.810 2.990 - - 0 0 - 2.900 2.810 2.990 - - 0 - 0.00%
2022-09-27 0 2.900 2.860 2.990 - - 0 0 - 2.900 2.860 2.990 - - 0 - 0.00%
2022-09-26 0 2.900 2.780 2.990 - - 0 0 - 2.900 2.780 2.990 - - 0 - 0.00%
2022-09-23 0 2.900 2.900 2.990 2.830 2.830 1,000 2,830 2.8300 2.900 2.900 2.990 2.830 2.830 1,000 2.8300 -3.33%
2022-09-22 0 3.000 2.760 3.000 - - 0 0 - 3.000 2.760 3.000 - - 0 - -2.60%
2022-09-21 0 3.080 2.600 3.080 3.000 3.080 3,000 9,080 3.0267 3.080 2.600 3.080 3.000 3.080 3,000 3.0267 -0.65%
2022-09-20 0 3.100 - 3.100 2.950 3.200 15,677 48,493 3.0933 3.100 - 3.100 2.950 3.200 15,677 3.0933 -3.73%
2022-09-19 0 3.220 - 3.300 3.190 3.220 2,000 6,410 3.2050 3.220 - 3.300 3.190 3.220 2,000 3.2050 0.62%
2022-09-16 0 3.200 3.100 3.220 3.200 3.200 2,000 6,400 3.2000 3.200 3.100 3.220 3.200 3.200 2,000 3.2000 6.67%
2022-09-15 0 3.000 3.000 3.490 3.000 3.000 1,000 3,000 3.0000 3.000 3.000 3.490 3.000 3.000 1,000 3.0000 -14.04%
2022-09-14 0 3.490 3.070 3.490 - - 0 0 - 3.490 3.070 3.490 - - 0 - -0.29%
2022-09-13 0 3.500 3.160 3.570 2.810 3.650 18,000 61,070 3.3928 3.500 3.160 3.570 2.810 3.650 18,000 3.3928 2.94%
2022-09-09 0 3.400 2.910 3.500 3.300 3.600 34,000 118,520 3.4859 3.400 2.910 3.500 3.300 3.600 34,000 3.4859 3.03%
2022-09-08 0 3.300 3.160 3.400 2.290 3.820 208,000 719,133 3.4574 3.300 3.160 3.400 2.290 3.820 208,000 3.4574 43.48%
2022-09-07 0 2.300 2.100 2.340 2.170 2.350 11,570 26,387 2.2806 2.300 2.100 2.340 2.170 2.350 11,570 2.2806 -2.13%
2022-09-06 0 2.350 2.000 2.240 2.280 2.350 2,000 4,630 2.3150 2.350 2.000 2.240 2.280 2.350 2,000 2.3150 9.30%
2022-09-05 0 2.150 2.000 2.200 2.000 2.150 12,000 24,510 2.0425 2.150 2.000 2.200 2.000 2.150 12,000 2.0425 8.59%
2022-09-02 0 1.980 1.960 2.400 1.950 2.250 9,000 18,870 2.0967 1.980 1.960 2.400 1.950 2.250 9,000 2.0967 -3.41%
2022-09-01 0 2.050 2.030 - 2.050 2.100 3,000 6,250 2.0833 2.050 2.030 - 2.050 2.100 3,000 2.0833 -1.91%
2022-08-31 0 2.090 2.090 2.230 2.080 2.240 16,000 34,310 2.1444 2.090 2.090 2.230 2.080 2.240 16,000 2.1444 -1.42%
2022-08-30 0 2.120 2.020 2.250 2.120 2.450 6,000 13,800 2.3000 2.120 2.020 2.250 2.120 2.450 6,000 2.3000 -13.47%
2022-08-29 0 2.450 2.400 2.450 2.380 2.600 50,000 123,950 2.4790 2.450 2.400 2.450 2.380 2.600 50,000 2.4790 -9.59%
2022-08-26 0 2.710 2.650 2.840 2.710 2.800 11,000 30,710 2.7918 2.710 2.650 2.840 2.710 2.800 11,000 2.7918 -6.55%
2022-08-25 0 2.900 2.840 2.900 2.710 3.000 24,000 69,590 2.8996 2.900 2.840 2.900 2.710 3.000 24,000 2.8996 -6.45%
2022-08-24 0 3.100 - 3.100 - - 0 0 - 3.100 - 3.100 - - 0 - -3.73%
2022-08-23 0 3.220 - 3.220 - - 0 0 - 3.220 - 3.220 - - 0 - -0.31%
2022-08-22 0 3.230 - 3.230 3.240 3.240 1,000 3,240 3.2400 3.230 - 3.230 3.240 3.240 1,000 3.2400 -0.31%
2022-08-19 0 3.240 - 3.240 - - 0 0 - 3.240 - 3.240 - - 0 - 0.00%
2022-08-18 0 3.240 - 3.240 - - 0 0 - 3.240 - 3.240 - - 0 - -0.31%
2022-08-17 0 3.250 - 3.250 - - 0 0 - 3.250 - 3.250 - - 0 - 0.00%
2022-08-16 0 3.250 0.970 3.250 3.250 3.250 2,000 6,500 3.2500 3.250 0.970 3.250 3.250 3.250 2,000 3.2500 0.00%
2022-08-15 0 3.250 - 3.250 - - 0 0 - 3.250 - 3.250 - - 0 - 0.00%
2022-08-12 0 3.250 - 3.450 - - 0 0 - 3.250 - 3.450 - - 0 - 0.00%
2022-08-11 0 3.250 3.250 3.350 3.250 3.260 10,000 32,510 3.2510 3.250 3.250 3.350 3.250 3.260 10,000 3.2510 -2.99%
2022-08-10 0 3.350 3.260 3.450 - - 0 0 - 3.350 3.260 3.450 - - 0 - 0.00%
2022-08-09 0 3.350 3.300 3.400 3.350 3.350 1,000 3,350 3.3500 3.350 3.300 3.400 3.350 3.350 1,000 3.3500 0.60%
2022-08-08 0 3.330 3.260 - 3.330 3.330 5,000 16,650 3.3300 3.330 3.260 - 3.330 3.330 5,000 3.3300 0.00%
2022-08-05 0 3.330 1.790 3.380 - - 0 0 - 3.330 1.790 3.380 - - 0 - 0.00%
2022-08-04 0 3.330 3.300 3.400 3.300 3.300 3,000 9,900 3.3000 3.330 3.300 3.400 3.300 3.300 3,000 3.3000 -2.06%
2022-08-03 0 3.400 3.340 - - - 246 819 3.3293 3.400 3.340 - - - 246 3.3293 2.10%
2022-08-02 0 3.330 3.230 3.740 3.300 3.500 4,210 14,195 3.3717 3.330 3.230 3.740 3.300 3.500 4,210 3.3717 -4.86%
2022-08-01 0 3.500 3.300 3.500 3.500 3.530 7,000 24,650 3.5214 3.500 3.300 3.500 3.500 3.530 7,000 3.5214 -0.85%
2022-07-29 0 3.530 3.700 - 3.530 3.600 4,000 14,330 3.5825 3.530 3.700 - 3.530 3.600 4,000 3.5825 -5.87%
2022-07-28 0 3.750 3.700 3.750 3.750 3.750 3,000 11,250 3.7500 3.750 3.700 3.750 3.750 3.750 3,000 3.7500 -1.32%
2022-07-27 0 3.800 - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2022-07-26 0 3.800 3.600 - - - 0 0 - 3.800 3.600 - - - 0 - 5.56%
2022-07-25 0 3.600 3.200 - 3.600 3.600 1,000 3,600 3.6000 3.600 3.200 - 3.600 3.600 1,000 3.6000 -2.17%
2022-07-22 0 3.680 3.610 3.680 3.680 3.680 1,000 3,680 3.6800 3.680 3.610 3.680 3.680 3.680 1,000 3.6800 -0.54%
2022-07-21 0 3.700 3.610 3.700 - - 0 0 - 3.700 3.610 3.700 - - 0 - 0.00%
2022-07-20 0 3.700 3.610 - - - 0 0 - 3.700 3.610 - - - 0 - 2.21%
2022-07-19 0 3.620 3.620 - 3.600 3.600 2,000 7,200 3.6000 3.620 3.620 - 3.600 3.600 2,000 3.6000 -3.47%
2022-07-18 0 3.750 3.600 3.900 3.730 3.730 3,000 11,190 3.7300 3.750 3.600 3.900 3.730 3.730 3,000 3.7300 0.54%
2022-07-15 0 3.730 3.600 3.900 - - 0 0 - 3.730 3.600 3.900 - - 0 - 0.00%
2022-07-14 0 3.730 3.610 3.880 3.720 3.730 13,000 48,470 3.7285 3.730 3.610 3.880 3.720 3.730 13,000 3.7285 0.00%
2022-07-13 0 3.730 3.600 3.930 - - 0 0 - 3.730 3.600 3.930 - - 0 - 0.00%
2022-07-12 0 3.730 3.600 3.800 3.730 3.800 11,000 41,730 3.7936 3.730 3.600 3.800 3.730 3.800 11,000 3.7936 -0.53%
2022-07-11 0 3.750 3.750 4.000 3.700 3.700 1,000 3,700 3.7000 3.750 3.750 4.000 3.700 3.700 1,000 3.7000 -1.32%
2022-07-08 0 3.800 3.720 3.800 3.800 3.990 21,000 80,050 3.8119 3.800 3.720 3.800 3.800 3.990 21,000 3.8119 0.00%
2022-07-07 0 3.800 3.790 3.800 3.800 3.820 123,000 467,650 3.8020 3.800 3.790 3.800 3.800 3.820 123,000 3.8020 0.00%
2022-07-06 0 3.800 3.800 4.010 3.700 3.880 9,000 34,160 3.7956 3.800 3.800 4.010 3.700 3.880 9,000 3.7956 -2.06%
2022-07-05 0 3.880 3.780 4.000 3.860 3.860 2,000 7,720 3.8600 3.880 3.780 4.000 3.860 3.860 2,000 3.8600 2.11%
2022-07-04 0 3.800 3.800 3.920 3.800 3.800 8,000 30,400 3.8000 3.800 3.800 3.920 3.800 3.800 8,000 3.8000 -5.00%
2022-06-30 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - 0.00%
2022-06-29 0 4.000 3.820 4.200 - - 0 0 - 4.000 3.820 4.200 - - 0 - 0.00%
2022-06-28 0 4.000 3.930 4.000 3.850 4.050 72,400 290,098 4.0069 4.000 3.930 4.000 3.850 4.050 72,400 4.0069 2.56%
2022-06-27 0 3.900 3.930 4.000 3.840 4.000 28,000 111,530 3.9832 3.900 3.930 4.000 3.840 4.000 28,000 3.9832 2.36%
2022-06-24 0 3.810 3.810 3.880 3.810 3.890 4,000 15,320 3.8300 3.810 3.810 3.880 3.810 3.890 4,000 3.8300 0.00%
2022-06-23 0 3.810 3.790 3.970 3.790 3.990 5,000 19,210 3.8420 3.810 3.790 3.970 3.790 3.990 5,000 3.8420 -4.51%
2022-06-22 0 3.990 3.700 3.990 - - 0 0 - 3.990 3.700 3.990 - - 0 - 0.00%
2022-06-21 0 3.990 3.800 4.000 3.750 4.000 19,000 73,460 3.8663 3.990 3.800 4.000 3.750 4.000 19,000 3.8663 3.64%
2022-06-20 0 3.850 3.820 - 3.800 3.800 1,000 3,800 3.8000 3.850 3.820 - 3.800 3.800 1,000 3.8000 -1.28%
2022-06-17 0 3.900 3.900 4.490 3.830 4.200 18,000 74,450 4.1361 3.900 3.900 4.490 3.830 4.200 18,000 4.1361 -6.70%
2022-06-16 0 4.180 - 4.180 - - 0 0 - 4.180 - 4.180 - - 0 - -2.79%
2022-06-15 0 4.300 4.100 4.300 4.100 4.300 14,000 57,690 4.1207 4.300 4.100 4.300 4.100 4.300 14,000 4.1207 -1.60%
2022-06-14 0 4.370 - 4.370 - - 0 0 - 4.370 - 4.370 - - 0 - 0.00%
2022-06-13 0 4.370 3.960 4.300 4.340 4.390 11,000 48,040 4.3673 4.370 3.960 4.300 4.340 4.390 11,000 4.3673 0.46%
2022-06-10 0 4.350 3.590 4.500 - - 0 0 - 4.350 3.590 4.500 - - 0 - 0.00%
2022-06-09 0 4.350 3.350 4.350 - - 0 0 - 4.350 3.350 4.350 - - 0 - 0.00%
2022-06-08 0 4.350 4.250 4.440 3.800 4.350 10,000 42,160 4.2160 4.350 4.250 4.440 3.800 4.350 10,000 4.2160 4.82%
2022-06-07 0 4.150 4.150 4.500 4.100 4.230 5,000 20,880 4.1760 4.150 4.150 4.500 4.100 4.230 5,000 4.1760 -3.49%
2022-06-06 0 4.300 4.140 4.400 4.140 4.400 7,000 29,890 4.2700 4.300 4.140 4.400 4.140 4.400 7,000 4.2700 3.61%
2022-06-02 0 4.150 - 4.500 4.150 4.150 1,000 4,150 4.1500 4.150 - 4.500 4.150 4.150 1,000 4.1500 0.00%
2022-06-01 0 4.150 4.150 - 4.150 4.150 2,000 8,300 4.1500 4.150 4.150 - 4.150 4.150 2,000 4.1500 0.00%
2022-05-31 0 4.150 4.150 4.350 - - 0 0 - 4.150 4.150 4.350 - - 0 - 0.00%
2022-05-30 0 4.150 4.080 4.350 4.070 4.150 3,000 12,370 4.1233 4.150 4.080 4.350 4.070 4.150 3,000 4.1233 0.00%
2022-05-27 0 4.150 4.150 4.300 4.150 4.350 5,000 20,960 4.1920 4.150 4.150 4.300 4.150 4.350 5,000 4.1920 -4.60%
2022-05-26 0 4.350 - - - - 0 0 - 4.350 - - - - 0 - 1.64%
2022-05-25 0 4.280 - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2022-05-24 0 4.280 4.120 - 4.180 4.350 14,000 59,200 4.2286 4.280 4.120 - 4.180 4.350 14,000 4.2286 5.68%
2022-05-23 0 4.050 4.080 4.600 4.050 4.600 4,000 17,650 4.4125 4.050 4.080 4.600 4.050 4.600 4,000 4.4125 -4.03%
2022-05-20 0 4.220 4.200 4.600 4.200 4.410 4,000 17,230 4.3075 4.220 4.200 4.600 4.200 4.410 4,000 4.3075 1.20%
2022-05-19 0 4.170 4.150 - 4.000 4.170 46,000 187,690 4.0802 4.170 4.150 - 4.000 4.170 46,000 4.0802 1.46%
2022-05-18 0 4.110 4.000 4.100 4.020 4.180 8,000 32,320 4.0400 4.110 4.000 4.100 4.020 4.180 8,000 4.0400 2.75%
2022-05-17 0 4.000 4.000 - 3.930 4.010 17,000 67,940 3.9965 4.000 4.000 - 3.930 4.010 17,000 3.9965 8.11%
2022-05-16 0 3.700 3.800 4.490 3.600 3.600 1,510 4,900 3.2450 3.700 3.800 4.490 3.600 3.600 1,510 3.2450 -17.59%
2022-05-13 0 4.490 - 4.480 4.490 4.500 5,000 22,490 4.4980 4.490 - 4.480 4.490 4.500 5,000 4.4980 0.00%
2022-05-12 0 4.490 4.440 4.530 4.450 4.530 119,000 533,220 4.4808 4.490 4.440 4.530 4.450 4.530 119,000 4.4808 0.90%
2022-05-11 0 4.450 4.100 4.450 - - 0 0 - 4.450 4.100 4.450 - - 0 - 0.00%
2022-05-10 0 4.450 4.210 4.490 4.210 4.450 29,000 126,050 4.3466 4.450 4.210 4.490 4.210 4.450 29,000 4.3466 1.14%
2022-05-06 0 4.400 4.100 4.400 4.200 4.400 2,000 8,600 4.3000 4.400 4.100 4.400 4.200 4.400 2,000 4.3000 -2.00%
2022-05-05 0 4.490 4.350 4.490 4.240 4.500 53,000 232,130 4.3798 4.490 4.350 4.490 4.240 4.500 53,000 4.3798 2.05%
2022-05-04 0 4.400 4.180 4.600 4.100 4.480 6,000 26,120 4.3533 4.400 4.180 4.600 4.100 4.480 6,000 4.3533 -4.35%
2022-05-03 0 4.600 4.380 4.590 4.600 4.600 1,000 4,600 4.6000 4.600 4.380 4.590 4.600 4.600 1,000 4.6000 2.68%
2022-04-29 0 4.480 4.280 4.480 4.200 4.550 50,000 220,160 4.4032 4.480 4.280 4.480 4.200 4.550 50,000 4.4032 6.67%
2022-04-28 0 4.200 4.050 4.200 - - 0 0 - 4.200 4.050 4.200 - - 0 - 0.00%
2022-04-27 0 4.200 3.800 4.600 3.920 4.200 9,000 36,750 4.0833 4.200 3.800 4.600 3.920 4.200 9,000 4.0833 -2.33%
2022-04-26 0 4.300 4.100 - - - 0 0 - 4.300 4.100 - - - 0 - 2.87%
2022-04-25 0 4.180 4.100 4.200 4.180 4.200 6,000 25,100 4.1833 4.180 4.100 4.200 4.180 4.200 6,000 4.1833 -1.42%
2022-04-22 0 4.240 4.200 - 4.240 4.240 1,000 4,240 4.2400 4.240 4.200 - 4.240 4.240 1,000 4.2400 -0.24%
2022-04-21 0 4.250 4.250 - 4.250 4.270 8,000 34,020 4.2525 4.250 4.250 - 4.250 4.270 8,000 4.2525 -2.97%
2022-04-20 0 4.380 4.380 4.580 4.300 4.500 113,000 491,930 4.3534 4.380 4.380 4.580 4.300 4.500 113,000 4.3534 -0.45%
2022-04-19 0 4.400 4.400 4.600 4.280 4.450 84,000 369,460 4.3983 4.400 4.400 4.600 4.280 4.450 84,000 4.3983 0.00%
2022-04-14 0 4.400 4.400 4.600 4.400 4.950 32,000 144,440 4.5138 4.400 4.400 4.600 4.400 4.950 32,000 4.5138 -7.56%
2022-04-13 0 4.760 4.000 4.750 4.780 4.780 1,000 4,780 4.7800 4.760 4.000 4.750 4.780 4.780 1,000 4.7800 3.70%
2022-04-12 0 4.590 4.300 4.590 4.700 4.700 1,000 4,700 4.7000 4.590 4.300 4.590 4.700 4.700 1,000 4.7000 -2.34%
2022-04-11 0 4.700 4.340 4.700 4.200 4.700 9,000 39,180 4.3533 4.700 4.340 4.700 4.200 4.700 9,000 4.3533 -1.05%
2022-04-08 0 4.750 4.610 4.750 4.320 4.760 86,000 388,470 4.5171 4.750 4.610 4.750 4.320 4.760 86,000 4.5171 -4.43%
2022-04-07 0 4.970 - 4.970 - - 2,000 9,300 4.6500 4.970 - 4.970 - - 2,000 4.6500 -0.60%
2022-04-06 0 5.000 4.510 5.100 4.940 5.010 29,000 144,940 4.9979 5.000 4.510 5.100 4.940 5.010 29,000 4.9979 -0.20%
2022-04-04 0 5.010 - 4.900 4.900 5.420 40,000 206,070 5.1518 5.010 - 4.900 4.900 5.420 40,000 5.1518 -13.62%
2022-04-01 0 5.800 - 5.800 - - 0 0 - 5.800 - 5.800 - - 0 - 0.00%
2022-03-31 0 5.800 - 5.800 5.970 5.970 1,000 5,970 5.9700 5.800 - 5.800 5.970 5.970 1,000 5.9700 3.57%
2022-03-30 0 5.600 5.100 5.600 5.050 5.600 39,000 203,080 5.2072 5.600 5.100 5.600 5.050 5.600 39,000 5.2072 6.46%
2022-03-29 0 5.260 - 5.260 - - 0 0 - 5.260 - 5.260 - - 0 - 0.00%
2022-03-28 0 5.260 - 5.260 - - 0 0 - 5.260 - 5.260 - - 0 - 0.00%
2022-03-25 0 5.260 4.920 5.260 4.920 5.400 7,000 36,700 5.2429 5.260 4.920 5.260 4.920 5.400 7,000 5.2429 6.91%
2022-03-24 0 4.920 4.920 5.760 4.600 5.300 14,810 73,198 4.9425 4.920 4.920 5.760 4.600 5.300 14,810 4.9425 -15.17%
2022-03-23 0 5.800 4.210 5.800 5.820 5.970 5,000 29,260 5.8520 5.800 4.210 5.800 5.820 5.970 5,000 5.8520 -0.51%
2022-03-22 0 5.830 - 5.830 - - 0 0 - 5.830 - 5.830 - - 0 - -0.17%
2022-03-21 0 5.840 - 5.840 5.910 5.910 1,000 5,910 5.9100 5.840 - 5.840 5.910 5.910 1,000 5.9100 -1.52%
2022-03-18 0 5.930 - 5.930 6.000 6.080 3,000 18,080 6.0267 5.930 - 5.930 6.000 6.080 3,000 6.0267 8.61%
2022-03-17 0 5.460 5.200 5.660 5.190 5.700 43,000 241,270 5.6109 5.460 5.200 5.660 5.190 5.700 43,000 5.6109 10.08%
2022-03-16 0 4.960 4.600 4.990 4.100 4.960 35,000 154,550 4.4157 4.960 4.600 4.990 4.100 4.960 35,000 4.4157 14.29%
2022-03-15 0 4.340 4.100 4.330 4.100 5.280 42,000 189,890 4.5212 4.340 4.100 4.330 4.100 5.280 42,000 4.5212 -20.80%
2022-03-14 0 5.480 5.280 5.500 5.280 5.500 13,000 70,390 5.4146 5.480 5.280 5.500 5.280 5.500 13,000 5.4146 -3.86%
2022-03-11 0 5.700 5.290 5.420 - - 0 0 - 5.700 5.290 5.420 - - 0 - -4.04%
2022-03-10 0 5.940 5.490 5.770 5.950 6.020 16,000 95,570 5.9731 5.940 5.490 5.770 5.950 6.020 16,000 5.9731 -0.17%
2022-03-09 0 5.950 5.400 5.780 5.350 6.300 23,000 128,680 5.5948 5.950 5.400 5.780 5.350 6.300 23,000 5.5948 -1.82%
2022-03-08 0 6.060 5.300 6.170 6.060 6.060 5,000 30,300 6.0600 6.060 5.300 6.170 6.060 6.060 5,000 6.0600 -3.04%
2022-03-07 0 6.250 5.600 6.250 5.600 6.250 22,000 133,160 6.0527 6.250 5.600 6.250 5.600 6.250 22,000 6.0527 2.80%
2022-03-04 0 6.080 5.900 6.100 5.900 6.140 7,000 41,720 5.9600 6.080 5.900 6.100 5.900 6.140 7,000 5.9600 -6.46%
2022-03-03 0 6.500 5.900 6.500 5.990 6.500 9,000 55,590 6.1767 6.500 5.900 6.500 5.990 6.500 9,000 6.1767 4.84%
2022-03-02 0 6.200 5.730 6.190 5.970 6.200 23,000 139,140 6.0496 6.200 5.730 6.190 5.970 6.200 23,000 6.0496 3.85%
2022-03-01 0 5.970 5.780 6.000 5.800 5.970 11,000 64,290 5.8445 5.970 5.780 6.000 5.800 5.970 11,000 5.8445 3.29%
2022-02-28 0 5.780 5.760 5.860 5.700 5.760 14,000 80,090 5.7207 5.780 5.760 5.860 5.700 5.760 14,000 5.7207 -3.67%
2022-02-25 0 6.000 5.850 6.000 5.800 6.000 15,000 87,990 5.8660 6.000 5.850 6.000 5.800 6.000 15,000 5.8660 -1.64%
2022-02-24 0 6.100 5.850 6.140 5.700 6.100 13,000 77,300 5.9462 6.100 5.850 6.140 5.700 6.100 13,000 5.9462 -1.61%
2022-02-23 0 6.200 6.050 6.500 5.780 6.010 19,000 113,510 5.9742 6.200 6.050 6.500 5.780 6.010 19,000 5.9742 3.68%
2022-02-22 0 5.980 5.900 6.130 5.800 6.140 29,000 173,000 5.9655 5.980 5.900 6.130 5.800 6.140 29,000 5.9655 -2.61%
2022-02-21 0 6.140 6.140 6.160 6.120 6.160 12,000 73,680 6.1400 6.140 6.140 6.160 6.120 6.160 12,000 6.1400 -3.31%
2022-02-18 0 6.350 6.230 6.350 6.050 6.500 42,000 265,710 6.3264 6.350 6.230 6.350 6.050 6.500 42,000 6.3264 -3.64%
2022-02-17 0 6.590 6.500 6.590 6.550 6.790 6,000 39,670 6.6117 6.590 6.500 6.590 6.550 6.790 6,000 6.6117 -0.15%
2022-02-16 0 6.600 6.600 6.760 6.530 6.800 57,000 381,980 6.7014 6.600 6.600 6.760 6.530 6.800 57,000 6.7014 -4.35%
2022-02-15 0 6.900 6.800 6.900 6.890 7.140 88,000 613,200 6.9682 6.900 6.800 6.900 6.890 7.140 88,000 6.9682 -4.56%
2022-02-14 0 7.230 7.080 7.230 7.060 7.230 10,000 71,250 7.1250 7.230 7.080 7.230 7.060 7.230 10,000 7.1250 -0.14%
2022-02-11 0 7.240 7.100 7.200 7.140 7.240 28,000 200,710 7.1682 7.240 7.100 7.200 7.140 7.240 28,000 7.1682 -1.36%
2022-02-10 0 7.340 7.100 7.340 - - 0 0 - 7.340 7.100 7.340 - - 0 - -1.87%
2022-02-09 0 7.480 7.030 7.490 6.950 7.490 41,000 291,330 7.1056 7.480 7.030 7.490 6.950 7.490 41,000 7.1056 3.03%
2022-02-08 0 7.260 7.100 7.260 7.040 7.490 27,000 193,820 7.1785 7.260 7.100 7.260 7.040 7.490 27,000 7.1785 -3.07%
2022-02-07 0 7.490 7.080 7.490 7.100 7.490 19,000 136,620 7.1905 7.490 7.080 7.490 7.100 7.490 19,000 7.1905 2.32%
2022-02-04 0 7.320 7.300 7.400 6.900 7.320 8,000 57,640 7.2050 7.320 7.300 7.400 6.900 7.320 8,000 7.2050 2.95%
2022-01-31 0 7.110 7.320 7.520 7.100 7.500 53,000 395,880 7.4694 7.110 7.320 7.520 7.100 7.500 53,000 7.4694 -5.20%
2022-01-28 0 7.500 7.500 7.560 7.000 7.500 70,000 512,620 7.3231 7.500 7.500 7.560 7.000 7.500 70,000 7.3231 -2.34%
2022-01-27 0 7.680 7.500 7.680 7.500 7.770 17,000 130,540 7.6788 7.680 7.500 7.680 7.500 7.770 17,000 7.6788 -1.54%
2022-01-26 0 7.800 7.500 7.800 7.750 7.820 29,000 225,980 7.7924 7.800 7.500 7.800 7.750 7.820 29,000 7.7924 2.23%
2022-01-25 0 7.630 7.500 7.640 7.540 7.700 54,000 412,430 7.6376 7.630 7.500 7.640 7.540 7.700 54,000 7.6376 -0.91%
2022-01-24 0 7.700 7.500 7.700 7.490 7.770 62,000 472,150 7.6153 7.700 7.500 7.700 7.490 7.770 62,000 7.6153 0.13%
2022-01-21 0 7.690 7.500 7.690 7.400 7.880 34,000 257,640 7.5776 7.690 7.500 7.690 7.400 7.880 34,000 7.5776 -0.26%
2022-01-20 0 7.710 7.400 7.710 7.210 7.780 63,000 468,420 7.4352 7.710 7.400 7.710 7.210 7.780 63,000 7.4352 0.78%
2022-01-19 0 7.650 7.500 7.650 7.450 7.880 43,000 323,970 7.5342 7.650 7.500 7.650 7.450 7.880 43,000 7.5342 1.32%
2022-01-18 0 7.550 7.550 7.720 7.380 8.050 310,000 2,358,260 7.6073 7.550 7.550 7.720 7.380 8.050 310,000 7.6073 2.17%
2022-01-17 0 7.390 7.050 7.370 6.800 7.450 147,000 1,046,710 7.1205 7.390 7.050 7.370 6.800 7.450 147,000 7.1205 0.54%
2022-01-14 0 7.350 7.330 7.350 7.220 8.200 481,000 3,554,910 7.3907 7.350 7.330 7.350 7.220 8.200 481,000 7.3907 -8.13%
2022-01-13 0 8.000 7.200 7.980 7.150 8.300 247,000 1,877,880 7.6028 8.000 7.200 7.980 7.150 8.300 247,000 7.6028 -2.91%
2022-01-12 0 8.240 8.240 8.250 8.180 8.270 26,000 214,380 8.2454 8.240 8.240 8.250 8.180 8.270 26,000 8.2454 0.73%
2022-01-11 0 8.180 8.180 8.320 8.000 8.330 66,000 540,490 8.1892 8.180 8.180 8.320 8.000 8.330 66,000 8.1892 -1.80%
2022-01-10 0 8.330 8.230 8.340 8.200 8.330 55,000 453,510 8.2456 8.330 8.230 8.340 8.200 8.330 55,000 8.2456 -0.24%
2022-01-07 0 8.350 8.250 8.400 8.250 8.350 32,000 265,080 8.2838 8.350 8.250 8.400 8.250 8.350 32,000 8.2838 -0.60%
2022-01-06 0 8.400 8.220 8.490 8.210 8.400 118,000 973,980 8.2541 8.400 8.220 8.490 8.210 8.400 118,000 8.2541 1.94%
2022-01-05 0 8.240 8.240 8.450 8.220 8.380 67,000 552,900 8.2522 8.240 8.240 8.450 8.220 8.380 67,000 8.2522 0.24%
2022-01-04 0 8.220 8.220 8.430 8.180 8.620 79,000 652,700 8.2620 8.220 8.220 8.430 8.180 8.620 79,000 8.2620 -0.72%
2022-01-03 0 8.280 8.280 8.290 8.130 8.910 172,000 1,449,370 8.4266 8.280 8.280 8.290 8.130 8.910 172,000 8.4266 -6.76%
2021-12-31 0 8.880 8.200 8.880 8.880 9.300 206,000 1,886,270 9.1567 8.880 8.200 8.880 8.880 9.300 206,000 9.1567 -1.33%
2021-12-30 0 9.000 9.000 9.070 9.000 9.350 602,000 5,480,030 9.1030 9.000 9.000 9.070 9.000 9.350 602,000 9.1030 -3.23%
2021-12-29 0 9.300 9.050 9.300 8.850 9.350 369,000 3,404,020 9.2250 9.300 9.050 9.300 8.850 9.350 369,000 9.2250 1.09%
2021-12-28 0 9.200 9.020 9.200 8.920 9.200 272,000 2,476,380 9.1043 9.200 9.020 9.200 8.920 9.200 272,000 9.1043 1.32%
2021-12-24 0 9.080 9.010 9.080 8.850 9.080 252,000 2,280,000 9.0476 9.080 9.010 9.080 8.850 9.080 252,000 9.0476 0.89%
2021-12-23 0 9.000 8.900 9.000 8.750 9.000 188,000 1,679,330 8.9326 9.000 8.900 9.000 8.750 9.000 188,000 8.9326 1.12%
2021-12-22 0 8.900 8.810 8.900 8.730 9.020 243,000 2,158,430 8.8824 8.900 8.810 8.900 8.730 9.020 243,000 8.8824 1.14%
2021-12-21 0 8.800 8.680 8.800 8.550 8.830 328,000 2,871,180 8.7536 8.800 8.680 8.800 8.550 8.830 328,000 8.7536 0.00%
2021-12-20 0 8.800 8.400 8.800 8.430 8.900 309,000 2,666,650 8.6299 8.800 8.400 8.800 8.430 8.900 309,000 8.6299 3.41%
2021-12-17 0 8.510 8.380 8.510 8.330 8.910 377,000 3,191,400 8.4653 8.510 8.380 8.510 8.330 8.910 377,000 8.4653 1.31%
2021-12-16 0 8.400 8.220 8.440 8.000 8.400 820,200 6,724,274 8.1983 8.400 8.220 8.440 8.000 8.400 820,200 8.1983 0.60%
2021-12-15 0 8.350 8.310 8.350 8.350 8.750 1,814,800 15,481,030 8.5304 8.350 8.310 8.350 8.350 8.750 1,814,800 8.5304 -4.13%
2021-12-14 0 8.710 8.700 8.710 8.600 8.880 1,437,000 12,521,900 8.7139 8.710 8.700 8.710 8.600 8.880 1,437,000 8.7139 -2.13%
2021-12-13 0 8.900 8.790 8.900 8.670 8.900 2,079,000 18,246,300 8.7765 8.900 8.790 8.900 8.670 8.900 2,079,000 8.7765 0.00%
2021-12-10 0 8.900 8.760 8.900 8.610 9.990 29,094,750 266,970,858 9.1759 8.900 8.760 8.900 8.610 9.990 29,094,750 9.1759

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top