ChinaAMC MSCI China A 50 Connect ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09839  2021-12-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 3.828 - - - - 0 0 - 3.828 - - - - 0 - -0.78%
2025-12-30 0 3.858 - - - - 0 0 - 3.858 - - - - 0 - 0.68%
2025-12-29 0 3.832 - - - - 0 0 - 3.832 - - - - 0 - 0.21%
2025-12-24 0 3.824 - - - - 0 0 - 3.824 - - - - 0 - -0.05%
2025-12-23 0 3.826 - - - - 0 0 - 3.826 - - - - 0 - 0.95%
2025-12-22 0 3.790 - - - - 0 0 - 3.790 - - - - 0 - 1.07%
2025-12-19 0 3.750 - - 3.752 3.752 13,400 50,276 3.7519 3.750 - - 3.752 3.752 13,400 3.7519 0.27%
2025-12-18 0 3.740 - - - - 0 0 - 3.740 - - - - 0 - -0.27%
2025-12-17 0 3.750 - - - - 0 0 - 3.750 - - - - 0 - 1.57%
2025-12-16 0 3.692 3.684 3.698 - - 0 0 - 3.692 3.684 3.698 - - 0 - -1.34%
2025-12-15 0 3.742 - - - - 0 0 - 3.742 - - - - 0 - -0.64%
2025-12-12 0 3.766 - - 3.766 3.766 11,000 41,426 3.7660 3.766 - - 3.766 3.766 11,000 3.7660 0.59%
2025-12-11 0 3.744 - - - - 0 0 - 3.744 - - - - 0 - -0.69%
2025-12-10 0 3.770 - - - - 0 0 - 3.770 - - - - 0 - -0.26%
2025-12-09 0 3.780 - - - - 0 0 - 3.780 - - - - 0 - 0.00%
2025-12-08 0 3.780 - - - - 0 0 - 3.780 - - - - 0 - 1.07%
2025-12-05 0 3.740 - - - - 0 0 - 3.740 - - - - 0 - 0.70%
2025-12-04 0 3.714 - - - - 0 0 - 3.714 - - - - 0 - 0.43%
2025-12-03 0 3.698 - - - - 0 0 - 3.698 - - - - 0 - -0.22%
2025-12-02 0 3.706 - - 3.700 3.700 10,250 37,925 3.7000 3.706 - - 3.700 3.700 10,250 3.7000 -0.27%
2025-12-01 0 3.716 - - 3.688 3.716 33,850 125,405 3.7047 3.716 - - 3.688 3.716 33,850 3.7047 1.31%
2025-11-28 0 3.668 - - 3.660 3.660 5,500 20,130 3.6600 3.668 - - 3.660 3.660 5,500 3.6600 0.05%
2025-11-27 0 3.666 - - 3.666 3.666 13,700 50,224 3.6660 3.666 - - 3.666 3.666 13,700 3.6660 0.44%
2025-11-26 0 3.650 - - 3.608 3.660 21,700 79,125 3.6463 3.650 - - 3.608 3.660 21,700 3.6463 1.28%
2025-11-25 0 3.604 - - 3.600 3.610 41,700 150,259 3.6033 3.604 - - 3.600 3.610 41,700 3.6033 1.35%
2025-11-24 0 3.556 - - 3.538 3.574 56,500 200,738 3.5529 3.556 - - 3.538 3.574 56,500 3.5529 -0.22%
2025-11-21 0 3.564 - - 3.566 3.628 110,200 395,158 3.5858 3.564 - - 3.566 3.628 110,200 3.5858 -3.05%
2025-11-20 0 3.676 - - - - 0 0 - 3.676 - - - - 0 - -0.16%
2025-11-19 0 3.682 - - - - 0 0 - 3.682 - - - - 0 - 0.49%
2025-11-18 0 3.664 - - - - 0 0 - 3.664 - - - - 0 - -0.60%
2025-11-17 0 3.686 - - - - 0 0 - 3.686 - - - - 0 - -0.86%
2025-11-14 0 3.718 - - - - 0 0 - 3.718 - - - - 0 - -1.59%
2025-11-13 0 3.778 - - 3.778 3.778 5,050 19,078 3.7778 3.778 - - 3.778 3.778 5,050 3.7778 1.12%
2025-11-12 0 3.736 - - - - 0 0 - 3.736 - - - - 0 - 0.48%
2025-11-11 0 3.718 - - - - 0 0 - 3.718 - - - - 0 - -1.12%
2025-11-10 0 3.760 - - - - 0 0 - 3.760 - - - - 0 - 0.00%
2025-11-07 0 3.760 - - - - 0 0 - 3.760 - - - - 0 - -0.16%
2025-11-06 0 3.766 3.764 3.774 - - 0 0 - 3.766 3.764 3.774 - - 0 - 1.78%
2025-11-05 0 3.700 - - 3.656 3.700 19,250 70,809 3.6784 3.700 - - 3.656 3.700 19,250 3.6784 0.05%
2025-11-04 0 3.698 - - - - 0 0 - 3.698 - - - - 0 - -0.86%
2025-11-03 0 3.730 - - - - 0 0 - 3.730 - - - - 0 - 0.00%
2025-10-31 0 3.730 - - - - 0 0 - 3.730 - - - - 0 - -2.20%
2025-10-30 0 3.814 - - - - 0 0 - 3.814 - - - - 0 - 0.00%
2025-10-28 0 3.814 - - 3.808 3.822 15,150 57,822 3.8166 3.814 - - 3.808 3.822 15,150 3.8166 -0.05%
2025-10-27 0 3.816 - - - - 0 0 - 3.816 - - - - 0 - 1.76%
2025-10-24 0 3.750 - - - - 0 0 - 3.750 - - - - 0 - 1.96%
2025-10-23 0 3.678 - - 3.642 3.642 11,000 40,062 3.6420 3.678 - - 3.642 3.642 11,000 3.6420 -0.16%
2025-10-22 0 3.684 - - - - 0 0 - 3.684 - - - - 0 - -0.32%
2025-10-21 0 3.696 - - 3.704 3.704 11,500 42,596 3.7040 3.696 - - 3.704 3.704 11,500 3.7040 2.44%
2025-10-20 0 3.608 - - - - 0 0 - 3.608 - - - - 0 - 0.61%
2025-10-17 0 3.586 - - - - 0 0 - 3.586 - - - - 0 - -1.81%
2025-10-16 0 3.652 - - 3.628 3.630 18,100 65,680 3.6287 3.652 - - 3.628 3.630 18,100 3.6287 0.61%
2025-10-15 0 3.630 - - 3.550 3.564 63,450 225,853 3.5595 3.630 - - 3.550 3.564 63,450 3.5595 2.43%
2025-10-14 0 3.544 - - 3.568 3.618 28,000 100,629 3.5939 3.544 - - 3.568 3.618 28,000 3.5939 -2.15%
2025-10-13 0 3.622 - - 3.556 3.622 55,900 200,681 3.5900 3.622 - - 3.556 3.622 55,900 3.5900 -1.09%
2025-10-10 0 3.662 - - 3.694 3.704 40,800 150,932 3.6993 3.662 - - 3.694 3.704 40,800 3.6993 -2.35%
2025-10-09 0 3.750 - - 3.706 3.770 256,000 957,751 3.7412 3.750 - - 3.706 3.770 256,000 3.7412 1.90%
2025-10-08 0 3.680 - - 3.670 3.672 27,400 100,571 3.6705 3.680 - - 3.670 3.672 27,400 3.6705 -0.59%
2025-10-06 0 3.702 - - - - 0 0 - 3.702 - - - - 0 - -0.16%
2025-10-03 0 3.708 - - 3.708 3.708 6,750 25,029 3.7080 3.708 - - 3.708 3.708 6,750 3.7080 -1.12%
2025-10-02 0 3.750 - - 3.700 3.760 280,400 1,047,126 3.7344 3.750 - - 3.700 3.760 280,400 3.7344 1.68%
2025-09-30 0 3.688 - - 3.684 3.684 8,600 31,682 3.6840 3.688 - - 3.684 3.684 8,600 3.6840 0.00%
2025-09-29 0 3.688 - - - - 0 0 - 3.688 - - - - 0 - 1.71%
2025-09-26 0 3.626 - - 3.626 3.632 67,250 244,138 3.6303 3.626 - - 3.626 3.632 67,250 3.6303 -2.05%
2025-09-25 0 3.702 - - - - 0 0 - 3.702 - - - - 0 - 0.87%
2025-09-24 0 3.670 - - - - 0 0 - 3.670 - - - - 0 - 0.55%
2025-09-23 0 3.650 - - 3.632 3.632 11,200 40,678 3.6320 3.650 - - 3.632 3.632 11,200 3.6320 0.16%
2025-09-22 0 3.644 - - - - 0 0 - 3.644 - - - - 0 - 0.94%
2025-09-19 0 3.610 - - - - 0 0 - 3.610 - - - - 0 - 0.00%
2025-09-18 0 3.610 - - 3.658 3.668 24,100 88,283 3.6632 3.610 - - 3.658 3.668 24,100 3.6632 -0.82%
2025-09-17 0 3.640 - - - - 0 0 - 3.640 - - - - 0 - 0.72%
2025-09-16 0 3.614 - - 3.614 3.614 6,950 25,117 3.6140 3.614 - - 3.614 3.614 6,950 3.6140 -0.28%
2025-09-15 0 3.624 - - - - 0 0 - 3.624 - - - - 0 - 0.00%
2025-09-12 0 3.624 - - 3.634 3.664 53,500 195,179 3.6482 3.624 - - 3.634 3.664 53,500 3.6482 -0.22%
2025-09-11 0 3.632 - - - - 0 0 - 3.632 - - - - 0 - 3.71%
2025-09-10 0 3.502 - - - - 0 0 - 3.502 - - - - 0 - 0.52%
2025-09-09 0 3.484 - - - - 0 0 - 3.484 - - - - 0 - -0.29%
2025-09-08 0 3.494 - - 3.524 3.524 5,600 19,734 3.5239 3.494 - - 3.524 3.524 5,600 3.5239 -0.51%
2025-09-05 0 3.512 - - 3.464 3.512 18,900 66,012 3.4927 3.512 - - 3.464 3.512 18,900 3.4927 2.93%
2025-09-04 0 3.412 - - 3.412 3.418 44,100 150,586 3.4146 3.412 - - 3.412 3.418 44,100 3.4146 -2.74%
2025-09-03 0 3.508 - - 3.530 3.534 99,400 350,953 3.5307 3.508 - - 3.530 3.534 99,400 3.5307 -0.28%
2025-09-02 0 3.518 - - - - 0 0 - 3.518 - - - - 0 - 0.00%
2025-09-01 0 3.518 - - - - 0 0 - 3.518 - - - - 0 - 0.29%
2025-08-29 0 3.508 - - 3.496 3.496 7,200 25,171 3.4960 3.508 - - 3.496 3.496 7,200 3.4960 1.50%
2025-08-28 0 3.456 - - 3.398 3.398 14,800 50,290 3.3980 3.456 - - 3.398 3.398 14,800 3.3980 1.89%
2025-08-27 0 3.392 - - 3.392 3.398 73,700 250,033 3.3926 3.392 - - 3.392 3.398 73,700 3.3926 -1.57%
2025-08-26 0 3.446 - - 3.446 3.446 94,900 327,025 3.4460 3.446 - - 3.446 3.446 94,900 3.4460 -0.52%
2025-08-25 0 3.464 - - 3.394 3.442 39,350 135,140 3.4343 3.464 - - 3.394 3.442 39,350 3.4343 2.91%
2025-08-22 0 3.366 - - - - 0 0 - 3.366 - - - - 0 - 2.50%
2025-08-21 0 3.284 - - 3.274 3.286 15,300 50,184 3.2800 3.284 - - 3.274 3.286 15,300 3.2800 0.61%
2025-08-20 0 3.264 - - 3.264 3.264 46,200 150,796 3.2640 3.264 - - 3.264 3.264 46,200 3.2640 1.30%
2025-08-19 0 3.222 - - - - 0 0 - 3.222 - - - - 0 - 0.00%
2025-08-18 0 3.222 - - - - 0 0 - 3.222 - - - - 0 - 0.37%
2025-08-15 0 3.210 - - 3.202 3.210 23,450 75,180 3.2060 3.210 - - 3.202 3.210 23,450 3.2060 -0.06%
2025-08-14 0 3.212 - - 3.212 3.220 26,800 86,206 3.2166 3.212 - - 3.212 3.220 26,800 3.2166 1.13%
2025-08-13 0 3.176 - - - - 0 0 - 3.176 - - - - 0 - 1.21%
2025-08-12 0 3.138 - - - - 0 0 - 3.138 - - - - 0 - 1.49%
2025-08-11 0 3.092 - - - - 0 0 - 3.092 - - - - 0 - 0.00%
2025-08-08 0 3.092 - - - - 0 0 - 3.092 - - - - 0 - 0.00%
2025-08-07 0 3.092 - - - - 0 0 - 3.092 - - - - 0 - 0.45%
2025-08-06 0 3.078 - - - - 0 0 - 3.078 - - - - 0 - 0.00%
2025-08-05 0 3.078 - - - - 0 0 - 3.078 - - - - 0 - 0.79%
2025-08-04 0 3.054 - - - - 0 0 - 3.054 - - - - 0 - 0.79%
2025-08-01 0 3.030 - - - - 0 0 - 3.030 - - - - 0 - -1.05%
2025-07-31 0 3.062 - - - - 0 0 - 3.062 - - - - 0 - -1.54%
2025-07-30 0 3.110 - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2025-07-29 0 3.110 - - - - 0 0 - 3.110 - - - - 0 - 0.39%
2025-07-28 0 3.098 3.078 - 3.090 3.094 40,500 125,209 3.0916 3.098 3.078 - 3.090 3.094 40,500 3.0916 -0.13%
2025-07-25 0 3.102 - - - - 0 0 - 3.102 - - - - 0 - -0.13%
2025-07-24 0 3.106 - - 3.106 3.106 8,050 25,003 3.1060 3.106 - - 3.106 3.106 8,050 3.1060 0.65%
2025-07-23 0 3.086 - - - - 0 0 - 3.086 - - - - 0 - -1.84%
2025-07-22 0 3.144 - - - - 0 0 - 3.144 - - - - 0 - 0.90%
2025-07-21 0 3.116 - - 3.112 3.112 8,050 25,051 3.1119 3.116 - - 3.112 3.112 8,050 3.1119 0.39%
2025-07-18 0 3.104 - - 3.084 3.104 145,950 451,098 3.0908 3.104 - - 3.084 3.104 145,950 3.0908 0.98%
2025-07-17 0 3.074 - - 3.074 3.074 11,000 33,814 3.0740 3.074 - - 3.074 3.074 11,000 3.0740 0.52%
2025-07-16 0 3.058 - - 3.058 3.068 73,450 225,180 3.0658 3.058 - - 3.058 3.068 73,450 3.0658 -0.71%
2025-07-15 0 3.080 - - 3.080 3.080 11,150 34,342 3.0800 3.080 - - 3.080 3.080 11,150 3.0800 0.06%
2025-07-14 0 3.078 - - - - 0 0 - 3.078 - - - - 0 - 0.00%
2025-07-11 0 3.078 - - 3.078 3.078 24,450 75,257 3.0780 3.078 - - 3.078 3.078 24,450 3.0780 0.20%
2025-07-10 0 3.072 - - - - 0 0 - 3.072 - - - - 0 - 0.52%
2025-07-09 0 3.056 - - - - 0 0 - 3.056 - - - - 0 - 0.00%
2025-07-08 0 3.056 - - - - 0 0 - 3.056 - - - - 0 - 0.39%
2025-07-07 0 3.044 - - - - 0 0 - 3.044 - - - - 0 - -0.46%
2025-07-04 0 3.058 - - 3.034 3.078 1,149,700 3,518,657 3.0605 3.058 - - 3.034 3.078 1,149,700 3.0605 0.66%
2025-07-03 0 3.038 3.016 - 3.012 3.038 441,600 1,334,846 3.0227 3.038 3.016 - 3.012 3.038 441,600 3.0227 1.13%
2025-07-02 0 3.004 - - - - 0 0 - 3.004 - - - - 0 - 0.00%
2025-06-30 0 3.004 - - - - 0 0 - 3.004 - - - - 0 - 0.00%
2025-06-27 0 3.004 - - - - 0 0 - 3.004 - - - - 0 - -0.79%
2025-06-26 0 3.028 - - - - 0 0 - 3.028 - - - - 0 - 0.00%
2025-06-25 0 3.028 - - - - 0 0 - 3.028 - - - - 0 - 1.61%
2025-06-24 0 2.980 - - - - 0 0 - 2.980 - - - - 0 - 1.02%
2025-06-23 0 2.950 - - - - 0 0 - 2.950 - - - - 0 - 0.00%
2025-06-20 0 2.950 - - 2.940 2.952 77,700 228,893 2.9459 2.950 - - 2.940 2.952 77,700 2.9459 0.61%
2025-06-19 0 2.932 - - - - 0 0 - 2.932 - - - - 0 - -0.81%
2025-06-18 0 2.956 - - - - 0 0 - 2.956 - - - - 0 - 0.00%
2025-06-17 0 2.956 - - - - 0 0 - 2.956 - - - - 0 - 0.00%
2025-06-16 0 2.956 - - 2.944 2.956 33,300 98,167 2.9480 2.956 - - 2.944 2.956 33,300 2.9480 0.00%
2025-06-13 0 2.956 - - - - 0 0 - 2.956 - - - - 0 - -0.27%
2025-06-12 0 2.964 - - - - 0 0 - 2.964 - - - - 0 - -0.20%
2025-06-11 0 2.970 2.966 - 2.948 2.970 85,000 251,542 2.9593 2.970 2.966 - 2.948 2.970 85,000 2.9593 0.75%
2025-06-10 0 2.948 - - - - 0 0 - 2.948 - - - - 0 - -0.20%
2025-06-09 0 2.954 - - - - 0 0 - 2.954 - - - - 0 - 0.00%
2025-06-06 0 2.954 - - - - 0 0 - 2.954 - - - - 0 - 0.00%
2025-06-05 0 2.954 - - - - 0 0 - 2.954 - - - - 0 - 0.61%
2025-06-04 0 2.936 - - - - 0 0 - 2.936 - - - - 0 - 0.20%
2025-06-03 0 2.930 - - - - 0 0 - 2.930 - - - - 0 - 0.96%
2025-06-02 0 2.902 - - - - 0 0 - 2.902 - - - - 0 - -1.02%
2025-05-30 0 2.932 - - - - 0 0 - 2.932 - - - - 0 - -0.54%
2025-05-29 0 2.948 - - - - 0 0 - 2.948 - - - - 0 - 0.00%
2025-05-28 0 2.948 - - - - 0 0 - 2.948 - - - - 0 - 0.00%
2025-05-27 0 2.948 - - - - 0 0 - 2.948 - - - - 0 - -0.87%
2025-05-26 0 2.974 - - - - 0 0 - 2.974 - - - - 0 - -1.26%
2025-05-23 0 3.012 - - - - 0 0 - 3.012 - - - - 0 - 0.00%
2025-05-22 0 3.012 - - - - 0 0 - 3.012 - - - - 0 - 0.00%
2025-05-21 0 3.012 - - - - 0 0 - 3.012 - - - - 0 - 1.01%
2025-05-20 0 2.982 - - - - 0 0 - 2.982 - - - - 0 - 0.20%
2025-05-19 0 2.976 - - - - 0 0 - 2.976 - - - - 0 - -0.27%
2025-05-16 0 2.984 - - 2.980 2.998 93,650 280,152 2.9915 2.984 - - 2.980 2.998 93,650 2.9915 -0.67%
2025-05-15 0 3.004 - - - - 0 0 - 3.004 - - - - 0 - -0.40%
2025-05-14 0 3.016 - - - - 0 0 - 3.016 - - - - 0 - 1.41%
2025-05-13 0 2.974 - - - - 0 0 - 2.974 - - - - 0 - -0.54%
2025-05-12 0 2.990 - - 2.968 2.968 8,300 24,634 2.9680 2.990 - - 2.968 2.968 8,300 2.9680 2.47%
2025-05-09 0 2.918 - - - - 0 0 - 2.918 - - - - 0 - 0.07%
2025-05-08 0 2.916 - - - - 0 0 - 2.916 - - - - 0 - 0.62%
2025-05-07 0 2.898 - - - - 0 0 - 2.898 - - - - 0 - 0.56%
2025-05-06 0 2.882 - - - - 0 0 - 2.882 - - - - 0 - 0.00%
2025-05-02 0 2.882 - - - - 0 0 - 2.882 - - - - 0 - 0.98%
2025-04-30 0 2.854 - - 2.854 2.854 6,750 19,264 2.8539 2.854 - - 2.854 2.854 6,750 2.8539 -0.21%
2025-04-29 0 2.860 - - - - 0 0 - 2.860 - - - - 0 - 0.00%
2025-04-28 0 2.860 - - - - 0 0 - 2.860 - - - - 0 - -0.21%
2025-04-25 0 2.866 - - - - 0 0 - 2.866 - - - - 0 - 0.07%
2025-04-24 0 2.864 - - - - 0 0 - 2.864 - - - - 0 - 0.28%
2025-04-23 0 2.856 - - - - 0 0 - 2.856 - - - - 0 - 0.35%
2025-04-22 0 2.846 - - 2.836 2.852 268,950 764,970 2.8443 2.846 - - 2.836 2.852 268,950 2.8443 0.28%
2025-04-17 0 2.838 - - - - 0 0 - 2.838 - - - - 0 - 0.78%
2025-04-16 0 2.816 - - - - 0 0 - 2.816 - - - - 0 - -0.07%
2025-04-15 0 2.818 - - - - 0 0 - 2.818 - - - - 0 - 0.00%
2025-04-14 0 2.818 - - - - 0 0 - 2.818 - - - - 0 - 0.93%
2025-04-11 0 2.792 - - - - 0 0 - 2.792 - - - - 0 - 1.75%
2025-04-10 0 2.744 - - 2.744 2.744 50 137 2.7400 2.744 - - 2.744 2.744 50 2.7400 0.73%
2025-04-09 0 2.724 - - 2.690 2.690 31,200 83,928 2.6900 2.724 - - 2.690 2.690 31,200 2.6900 2.33%
2025-04-08 0 2.662 - - 2.628 2.660 189,600 502,647 2.6511 2.662 - - 2.628 2.660 189,600 2.6511 3.58%
2025-04-07 0 2.570 - - 2.578 2.696 419,250 1,111,040 2.6501 2.570 - - 2.578 2.696 419,250 2.6501 -10.45%
2025-04-03 0 2.870 - - - - 0 0 - 2.870 - - - - 0 - -1.10%
2025-04-02 0 2.902 - - - - 0 0 - 2.902 - - - - 0 - -0.34%
2025-04-01 0 2.912 - - - - 0 0 - 2.912 - - - - 0 - -0.61%
2025-03-31 0 2.930 - - - - 0 0 - 2.930 - - - - 0 - -0.34%
2025-03-28 0 2.940 - - - - 0 0 - 2.940 - - - - 0 - -0.14%
2025-03-27 0 2.944 - - - - 0 0 - 2.944 - - - - 0 - 0.00%
2025-03-26 0 2.944 - - - - 0 0 - 2.944 - - - - 0 - -0.27%
2025-03-25 0 2.952 - - - - 0 0 - 2.952 - - - - 0 - -0.27%
2025-03-24 0 2.960 - - - - 0 0 - 2.960 - - - - 0 - 1.16%
2025-03-21 0 2.926 - - 2.926 2.926 9,150 26,918 2.9419 2.926 - - 2.926 2.926 9,150 2.9419 -2.66%
2025-03-20 0 3.006 - - - - 0 0 - 3.006 - - - - 0 - -0.60%
2025-03-19 0 3.024 - - - - 0 0 - 3.024 - - - - 0 - 0.33%
2025-03-18 0 3.014 - - - - 0 0 - 3.014 - - - - 0 - 0.00%
2025-03-17 0 3.014 - - - - 0 0 - 3.014 - - - - 0 - -0.26%
2025-03-14 0 3.022 - - - - 5,550 16,638 2.9978 3.022 - - - - 5,550 2.9978 2.72%
2025-03-13 0 2.942 - - - - 0 0 - 2.942 - - - - 0 - -0.07%
2025-03-12 0 2.944 - - - - 0 0 - 2.944 - - - - 0 - 0.00%
2025-03-11 0 2.944 - - - - 0 0 - 2.944 - - - - 0 - 0.20%
2025-03-10 0 2.938 - - - - 0 0 - 2.938 - - - - 0 - -0.54%
2025-03-07 0 2.954 - - - - 0 0 - 2.954 - - - - 0 - -0.27%
2025-03-06 0 2.962 - - - - 0 0 - 2.962 - - - - 0 - 2.00%
2025-03-05 0 2.904 - - - - 0 0 - 2.904 - - - - 0 - 0.76%
2025-03-04 0 2.882 - - - - 0 0 - 2.882 - - - - 0 - -0.76%
2025-03-03 0 2.904 - - - - 0 0 - 2.904 - - - - 0 - -0.62%
2025-02-28 0 2.922 - - - - 0 0 - 2.922 - - - - 0 - -1.75%
2025-02-27 0 2.974 - - - - 0 0 - 2.974 - - - - 0 - 0.07%
2025-02-26 0 2.972 - - 2.956 2.974 152,700 453,004 2.9666 2.972 - - 2.956 2.974 152,700 2.9666 -0.93%
2025-02-25 0 3.000 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2025-02-24 0 3.000 - - 2.988 3.018 548,400 1,646,378 3.0021 3.000 - - 2.988 3.018 548,400 3.0021 -0.13%
2025-02-21 0 3.004 - - 2.998 3.004 116,900 350,766 3.0006 3.004 - - 2.998 3.004 116,900 3.0006 1.83%
2025-02-20 0 2.950 - - - - 0 0 - 2.950 - - - - 0 - -0.34%
2025-02-19 0 2.960 - - - - 0 0 - 2.960 - - - - 0 - 0.00%
2025-02-18 0 2.960 - - - - 0 0 - 2.960 - - - - 0 - -0.07%
2025-02-17 0 2.962 - - - - 0 0 - 2.962 - - - - 0 - -0.80%
2025-02-14 0 2.986 - - - - 0 0 - 2.986 - - - - 0 - 2.54%
2025-02-13 0 2.912 - - - - 0 0 - 2.912 - - - - 0 - 0.00%
2025-02-12 0 2.912 - - - - 0 0 - 2.912 - - - - 0 - 0.97%
2025-02-11 0 2.884 - - 2.884 2.886 95,200 274,621 2.8847 2.884 - - 2.884 2.886 95,200 2.8847 -0.48%
2025-02-10 0 2.898 - - 2.890 2.898 71,850 208,000 2.8949 2.898 - - 2.890 2.898 71,850 2.8949 -0.14%
2025-02-07 0 2.902 - - 2.902 2.902 8,650 25,102 2.9020 2.902 - - 2.902 2.902 8,650 2.9020 1.68%
2025-02-06 0 2.854 - - 2.822 2.832 8,950 25,257 2.8220 2.854 - - 2.822 2.832 8,950 2.8220 0.78%
2025-02-05 0 2.832 - - 2.832 2.856 19,400 55,173 2.8440 2.832 - - 2.832 2.856 19,400 2.8440 -1.26%
2025-02-04 0 2.868 - - 2.850 2.884 144,800 414,921 2.8655 2.868 - - 2.850 2.884 144,800 2.8655 2.21%
2025-02-03 0 2.806 - - 2.786 2.860 500 1,411 2.8220 2.806 - - 2.786 2.860 500 2.8220 -2.09%
2025-01-28 0 2.866 - - 2.846 2.866 17,600 50,265 2.8560 2.866 - - 2.846 2.866 17,600 2.8560 0.56%
2025-01-27 0 2.850 - - - - 0 0 - 2.850 - - - - 0 - 0.00%
2025-01-24 0 2.850 - - 2.826 2.826 5,100 14,412 2.8259 2.850 - - 2.826 2.826 5,100 2.8259 0.71%
2025-01-23 0 2.830 - - 2.830 2.846 85,700 243,112 2.8368 2.830 - - 2.830 2.846 85,700 2.8368 0.35%
2025-01-22 0 2.820 - - - - 0 0 - 2.820 - - - - 0 - -1.26%
2025-01-21 0 2.856 - - 2.856 2.856 17,600 50,265 2.8560 2.856 - - 2.856 2.856 17,600 2.8560 1.06%
2025-01-20 0 2.826 - - 2.826 2.846 35,300 100,163 2.8375 2.826 - - 2.826 2.846 35,300 2.8375 1.15%
2025-01-17 0 2.794 - - 2.798 2.808 17,900 50,173 2.8030 2.794 - - 2.798 2.808 17,900 2.8030 -0.21%
2025-01-16 0 2.800 - - 2.818 2.824 20,150 56,865 2.8221 2.800 - - 2.818 2.824 20,150 2.8221 -0.21%
2025-01-15 0 2.806 - - - - 0 0 - 2.806 - - - - 0 - -0.21%
2025-01-14 0 2.812 - - - - 0 0 - 2.812 - - - - 0 - 1.88%
2025-01-13 0 2.760 - - - - 0 0 - 2.760 - - - - 0 - -0.43%
2025-01-10 0 2.772 - - - - 0 0 - 2.772 - - - - 0 - -1.00%
2025-01-09 0 2.800 - - - - 0 0 - 2.800 - - - - 0 - -0.57%
2025-01-08 0 2.816 - - - - 0 0 - 2.816 - - - - 0 - -0.21%
2025-01-07 0 2.822 - - - - 0 0 - 2.822 - - - - 0 - 0.86%
2025-01-06 0 2.798 - - 2.798 2.798 8,950 25,042 2.7980 2.798 - - 2.798 2.798 8,950 2.7980 -0.43%
2025-01-03 0 2.810 - - 2.818 2.820 4,450 12,546 2.8193 2.810 - - 2.818 2.820 4,450 2.8193 -0.64%
2025-01-02 0 2.828 - - 2.828 2.900 11,750 33,851 2.8809 2.828 - - 2.828 2.900 11,750 2.8809 -4.01%
2024-12-31 0 2.946 2.940 2.946 2.958 2.958 8,500 25,143 2.9580 2.946 2.940 2.946 2.958 2.958 8,500 2.9580 -0.41%
2024-12-30 0 2.958 - - - - 0 0 - 2.958 - - - - 0 - 0.20%
2024-12-27 0 2.952 - - 2.952 2.952 14,700 43,394 2.9520 2.952 - - 2.952 2.952 14,700 2.9520 0.48%
2024-12-24 0 2.938 2.934 2.942 - - 0 0 - 2.938 2.934 2.942 - - 0 - 1.24%
2024-12-23 0 2.902 - - - - 0 0 - 2.902 - - - - 0 - 0.69%
2024-12-20 0 2.882 2.870 2.888 2.884 2.902 34,700 100,386 2.8930 2.882 2.870 2.888 2.884 2.902 34,700 2.8930 -0.62%
2024-12-19 0 2.900 - - 2.894 2.904 75,950 220,006 2.8967 2.900 - - 2.894 2.904 75,950 2.8967 -0.21%
2024-12-18 0 2.906 - - - - 0 0 - 2.906 - - - - 0 - 0.21%
2024-12-17 0 2.900 - - - - 0 0 - 2.900 - - - - 0 - 0.49%
2024-12-16 0 2.886 - - 2.886 2.886 3,000 8,658 2.8860 2.886 - - 2.886 2.886 3,000 2.8860 -0.35%
2024-12-13 0 2.896 - - 2.896 2.896 8,650 25,050 2.8960 2.896 - - 2.896 2.896 8,650 2.8960 -2.56%
2024-12-12 0 2.972 - - 2.960 2.970 14,450 42,886 2.9679 2.972 - - 2.960 2.970 14,450 2.9679 1.09%
2024-12-11 0 2.940 - - 2.934 2.960 36,600 107,889 2.9478 2.940 - - 2.934 2.960 36,600 2.9478 -0.88%
2024-12-10 0 2.966 - - 2.988 3.008 94,550 283,451 2.9979 2.966 - - 2.988 3.008 94,550 2.9979 -3.01%
2024-12-09 0 3.058 - - 2.908 3.044 273,150 811,010 2.9691 3.058 - - 2.908 3.044 273,150 2.9691 4.01%
2024-12-06 0 2.940 - - 2.952 2.952 3,000 8,856 2.9520 2.940 - - 2.952 2.952 3,000 2.9520 1.73%
2024-12-05 0 2.890 - - - - 0 0 - 2.890 - - - - 0 - -0.34%
2024-12-04 0 2.900 - - - - 0 0 - 2.900 - - - - 0 - -0.21%
2024-12-03 0 2.906 - - 2.902 2.908 17,250 50,111 2.9050 2.906 - - 2.902 2.908 17,250 2.9050 0.41%
2024-12-02 0 2.894 - - - - 0 0 - 2.894 - - - - 0 - 0.07%
2024-11-29 0 2.892 - - - - 0 0 - 2.892 - - - - 0 - 0.84%
2024-11-28 0 2.868 - 2.874 - - 0 0 - 2.868 - 2.874 - - 0 - -1.38%
2024-11-27 0 2.908 - 2.914 2.892 2.912 17,300 50,186 2.9009 2.908 - 2.914 2.892 2.912 17,300 2.9009 2.39%
2024-11-26 0 2.840 - - 2.842 2.850 6,350 18,075 2.8465 2.840 - - 2.842 2.850 6,350 2.8465 0.14%
2024-11-25 0 2.836 - - 2.840 2.844 17,150 48,691 2.8391 2.836 - - 2.840 2.844 17,150 2.8391 -1.25%
2024-11-22 0 2.872 - - - - 2,550 7,332 2.8753 2.872 - - - - 2,550 2.8753 -3.04%
2024-11-21 0 2.962 - - 2.962 2.962 150 444 2.9600 2.962 - - 2.962 2.962 150 2.9600 0.27%
2024-11-20 0 2.954 - - 2.954 2.954 2,500 7,385 2.9540 2.954 - - 2.954 2.954 2,500 2.9540 0.27%
2024-11-19 0 2.946 - - 2.938 2.938 2,450 7,198 2.9380 2.946 - - 2.938 2.938 2,450 2.9380 0.34%
2024-11-18 0 2.936 - - 2.936 2.992 22,650 67,536 2.9817 2.936 - - 2.936 2.992 22,650 2.9817 -0.14%
2024-11-15 0 2.940 - - 2.978 2.990 3,600 10,726 2.9794 2.940 - - 2.978 2.990 3,600 2.9794 -1.21%
2024-11-14 0 2.976 - - 2.976 3.030 8,650 25,905 2.9948 2.976 - - 2.976 3.030 8,650 2.9948 -2.36%
2024-11-13 0 3.048 - - 3.010 3.048 5,400 16,357 3.0291 3.048 - - 3.010 3.048 5,400 3.0291 1.13%
2024-11-12 0 3.014 - - 3.060 3.060 100 306 3.0600 3.014 - - 3.060 3.060 100 3.0600 -1.50%
2024-11-11 0 3.060 - - 3.048 3.048 1,350 4,093 3.0319 3.060 - - 3.048 3.048 1,350 3.0319 -1.03%
2024-11-08 0 3.092 - - 3.092 3.158 2,800 8,721 3.1146 3.092 - - 3.092 3.158 2,800 3.1146 -1.28%
2024-11-07 0 3.132 - - 3.020 3.124 10,400 32,111 3.0876 3.132 - - 3.020 3.124 10,400 3.0876 3.23%
2024-11-06 0 3.034 - - 3.026 3.086 7,500 23,074 3.0765 3.034 - - 3.026 3.086 7,500 3.0765 -2.51%
2024-11-05 0 3.112 - - 3.046 3.092 6,500 19,930 3.0662 3.112 - - 3.046 3.092 6,500 3.0662 2.37%
2024-11-04 0 3.040 - - 3.016 3.016 3,000 9,048 3.0160 3.040 - - 3.016 3.016 3,000 3.0160 1.27%
2024-11-01 0 3.002 - - 2.992 2.992 3,000 8,976 2.9920 3.002 - - 2.992 2.992 3,000 2.9920 0.40%
2024-10-31 0 2.990 - - 2.984 2.994 3,700 11,047 2.9857 2.990 - - 2.984 2.994 3,700 2.9857 -0.13%
2024-10-30 0 2.994 - - 2.990 2.990 1,000 2,990 2.9900 2.994 - - 2.990 2.990 1,000 2.9900 -0.93%
2024-10-29 0 3.022 - - 3.050 3.050 3,000 9,150 3.0500 3.022 - - 3.050 3.050 3,000 3.0500 -0.59%
2024-10-28 0 3.040 - - 3.036 3.036 3,000 9,108 3.0360 3.040 - - 3.036 3.036 3,000 3.0360 -0.46%
2024-10-25 0 3.054 - - 3.074 3.074 1,950 5,977 3.0651 3.054 - - 3.074 3.074 1,950 3.0651 0.59%
2024-10-24 0 3.036 - - 3.036 3.036 3,400 10,332 3.0388 3.036 - - 3.036 3.036 3,400 3.0388 -1.49%
2024-10-23 0 3.082 - - 3.082 3.082 4,400 13,560 3.0818 3.082 - - 3.082 3.082 4,400 3.0818 0.52%
2024-10-22 0 3.066 - - 3.058 3.058 3,000 9,174 3.0580 3.066 - - 3.058 3.058 3,000 3.0580 0.00%
2024-10-21 0 3.066 - - 3.074 3.080 5,450 16,772 3.0774 3.066 - - 3.074 3.080 5,450 3.0774 -1.03%
2024-10-18 0 3.098 - - 2.960 3.096 268,350 811,188 3.0229 3.098 - - 2.960 3.096 268,350 3.0229 5.66%
2024-10-17 0 2.932 - - 2.936 3.016 5,650 16,854 2.9830 2.932 - - 2.936 3.016 5,650 2.9830 -2.01%
2024-10-16 0 2.992 - - 2.986 3.014 21,050 62,949 2.9905 2.992 - - 2.986 3.014 21,050 2.9905 -0.80%
2024-10-15 0 3.016 - - 3.004 3.104 501,900 1,513,552 3.0156 3.016 - - 3.004 3.104 501,900 3.0156 -3.46%
2024-10-14 0 3.124 - - 3.070 3.136 61,000 188,695 3.0934 3.124 - - 3.070 3.136 61,000 3.0934 -0.89%
2024-10-10 0 3.152 - 3.200 3.152 3.234 5,000 15,924 3.1848 3.152 - 3.200 3.152 3.234 5,000 3.1848 3.14%
2024-10-09 0 3.056 - - 3.106 3.210 31,600 98,731 3.1244 3.056 - - 3.106 3.210 31,600 3.1244 -5.50%
2024-10-08 0 3.234 - 3.750 3.254 3.254 700 2,277 3.2529 3.234 - 3.750 3.254 3.254 700 3.2529 -12.02%
2024-10-07 0 3.676 - - - - 0 0 - 3.676 - - - - 0 - 4.49%
2024-10-04 0 3.518 3.428 - - - 0 0 - 3.518 3.428 - - - 0 - 3.41%
2024-10-03 0 3.402 3.342 - - - 0 0 - 3.402 3.342 - - - 0 - 7.39%
2024-10-02 0 3.168 - - - - 0 0 - 3.168 - - - - 0 - 0.00%
2024-09-30 0 3.168 - - 3.230 3.232 29,150 94,197 3.2315 3.168 - - 3.230 3.232 29,150 3.2315 4.69%
2024-09-27 0 3.026 - - 2.920 2.972 82,150 240,324 2.9254 3.026 - - 2.920 2.972 82,150 2.9254 4.56%
2024-09-26 0 2.894 - - 2.762 2.822 10,350 28,934 2.7956 2.894 - - 2.762 2.822 10,350 2.7956 5.01%
2024-09-25 0 2.756 - - 2.794 2.794 3,000 8,382 2.7940 2.756 - - 2.794 2.794 3,000 2.7940 1.85%
2024-09-24 0 2.706 - - 2.606 2.692 12,850 34,237 2.6644 2.706 - - 2.606 2.692 12,850 2.6644 5.46%
2024-09-23 0 2.566 - - - - 0 0 - 2.566 - - - - 0 - 0.47%
2024-09-20 0 2.554 - - 2.550 2.552 6,000 15,306 2.5510 2.554 - - 2.550 2.552 6,000 2.5510 0.16%
2024-09-19 0 2.550 - - 2.512 2.536 5,250 13,242 2.5223 2.550 - - 2.512 2.536 5,250 2.5223 0.79%
2024-09-17 0 2.530 - - 2.530 2.530 9,000 22,770 2.5300 2.530 - - 2.530 2.530 9,000 2.5300 0.48%
2024-09-16 0 2.518 - - 2.508 2.508 3,000 7,524 2.5080 2.518 - - 2.508 2.508 3,000 2.5080 0.32%
2024-09-13 0 2.510 - - 2.512 2.512 6,000 15,072 2.5120 2.510 - - 2.512 2.512 6,000 2.5120 0.40%
2024-09-12 0 2.500 - - 2.514 2.514 3,000 7,542 2.5140 2.500 - - 2.514 2.514 3,000 2.5140 -0.40%
2024-09-11 0 2.510 - - 2.510 2.510 3,000 7,530 2.5100 2.510 - - 2.510 2.510 3,000 2.5100 -0.32%
2024-09-10 0 2.518 - - - - 3,000 7,536 2.5120 2.518 - - - - 3,000 2.5120 0.00%
2024-09-09 0 2.518 - - 2.534 2.534 3,000 7,602 2.5340 2.518 - - 2.534 2.534 3,000 2.5340 -2.55%
2024-09-05 0 2.584 - - - - 0 0 - 2.584 - - - - 0 - 0.00%
2024-09-04 0 2.584 - - - - 0 0 - 2.584 - - - - 0 - 0.00%
2024-09-03 0 2.584 - - - - 0 0 - 2.584 - - - - 0 - 0.00%
2024-09-02 0 2.584 - - - - 0 0 - 2.584 - - - - 0 - -2.42%
2024-08-30 0 2.648 - - 2.618 2.652 6,500 17,128 2.6351 2.648 - - 2.618 2.652 6,500 2.6351 2.64%
2024-08-29 0 2.580 - - 2.574 2.574 3,000 7,722 2.5740 2.580 - - 2.574 2.574 3,000 2.5740 -0.08%
2024-08-28 0 2.582 - - 2.580 2.612 13,700 35,626 2.6004 2.582 - - 2.580 2.612 13,700 2.6004 -1.07%
2024-08-27 0 2.610 - 2.630 2.610 2.610 3,000 7,830 2.6100 2.610 - 2.630 2.610 2.610 3,000 2.6100 -0.46%
2024-08-26 0 2.622 - - 2.632 2.632 3,000 7,896 2.6320 2.622 - - 2.632 2.632 3,000 2.6320 0.00%
2024-08-23 0 2.622 - 2.650 2.612 2.612 3,000 7,836 2.6120 2.622 - 2.650 2.612 2.612 3,000 2.6120 0.38%
2024-08-22 0 2.612 - 2.650 2.612 2.612 250 653 2.6120 2.612 - 2.650 2.612 2.612 250 2.6120 0.46%
2024-08-21 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2024-08-20 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - -0.38%
2024-08-19 0 2.610 - 2.630 2.618 2.618 3,000 7,854 2.6180 2.610 - 2.630 2.618 2.618 3,000 2.6180 1.01%
2024-08-16 0 2.584 - - 2.568 2.580 3,450 8,865 2.5696 2.584 - - 2.568 2.580 3,450 2.5696 0.23%
2024-08-15 0 2.578 - 2.592 - - 0 0 - 2.578 - 2.592 - - 0 - 0.70%
2024-08-14 0 2.560 - - 2.560 2.560 3,000 7,680 2.5600 2.560 - - 2.560 2.560 3,000 2.5600 0.23%
2024-08-13 0 2.554 - - - - 2,900 7,406 2.5538 2.554 - - - - 2,900 2.5538 0.00%
2024-08-12 0 2.554 - - 2.558 2.558 3,000 7,674 2.5580 2.554 - - 2.558 2.558 3,000 2.5580 -0.23%
2024-08-09 0 2.560 - - 2.560 2.578 5,950 15,269 2.5662 2.560 - - 2.560 2.578 5,950 2.5662 0.16%
2024-08-08 0 2.556 - - 2.542 2.542 500 1,271 2.5420 2.556 - - 2.542 2.542 500 2.5420 0.16%
2024-08-07 0 2.552 - - 2.548 2.560 1,900 4,852 2.5537 2.552 - - 2.548 2.560 1,900 2.5537 -0.55%
2024-08-06 0 2.566 - 2.588 2.566 2.584 5,600 14,403 2.5720 2.566 - 2.588 2.566 2.584 5,600 2.5720 -0.77%
2024-08-05 0 2.586 - - 2.586 2.610 7,400 19,206 2.5954 2.586 - - 2.586 2.610 7,400 2.5954 -0.23%
2024-08-02 0 2.592 - - - - 0 0 - 2.592 - - - - 0 - -1.14%
2024-08-01 0 2.622 - - 2.622 2.622 250 655 2.6200 2.622 - - 2.622 2.622 250 2.6200 -0.46%
2024-07-31 0 2.634 - - 2.588 2.588 5,100 13,318 2.6114 2.634 - - 2.588 2.588 5,100 2.6114 2.81%
2024-07-30 0 2.562 - - 2.556 2.562 4,100 10,497 2.5602 2.562 - - 2.556 2.562 4,100 2.5602 -1.08%
2024-07-29 0 2.590 - - 2.586 2.598 9,000 23,342 2.5936 2.590 - - 2.586 2.598 9,000 2.5936 -0.38%
2024-07-26 0 2.600 - - 2.600 2.608 4,000 10,408 2.6020 2.600 - - 2.600 2.608 4,000 2.6020 -0.54%
2024-07-25 0 2.614 - - 2.616 2.616 3,050 7,978 2.6157 2.614 - - 2.616 2.616 3,050 2.6157 -0.08%
2024-07-24 0 2.616 - - 2.614 2.622 3,050 7,973 2.6141 2.616 - - 2.614 2.622 3,050 2.6141 -2.90%
2024-07-23 0 2.694 - - - - 0 0 - 2.694 - - - - 0 - -1.61%
2024-07-22 0 2.738 - - - - 0 0 - 2.738 - - - - 0 - -0.58%
2024-07-19 0 2.754 - - 2.752 2.752 3,000 8,256 2.7520 2.754 - - 2.752 2.752 3,000 2.7520 -0.51%
2024-07-18 0 2.768 - - 2.748 2.748 3,000 8,244 2.7480 2.768 - - 2.748 2.748 3,000 2.7480 0.14%
2024-07-17 0 2.764 - - - - 0 0 - 2.764 - - - - 0 - 0.22%
2024-07-16 0 2.758 - - 2.758 2.758 3,000 8,274 2.7580 2.758 - - 2.758 2.758 3,000 2.7580 0.44%
2024-07-15 0 2.746 - - 2.746 2.746 2,600 7,139 2.7458 2.746 - - 2.746 2.746 2,600 2.7458 0.00%
2024-07-12 0 2.746 - - - - 0 0 - 2.746 - - - - 0 - 0.44%
2024-07-11 0 2.734 - - - - 0 0 - 2.734 - - - - 0 - 1.11%
2024-07-10 0 2.704 - - - - 0 0 - 2.704 - - - - 0 - -0.44%
2024-07-09 0 2.716 - - 2.660 2.716 81,100 218,467 2.6938 2.716 - - 2.660 2.716 81,100 2.6938 1.49%
2024-07-08 0 2.676 - - 2.676 2.676 3,550 9,499 2.6758 2.676 - - 2.676 2.676 3,550 2.6758 -0.45%
2024-07-05 0 2.688 - - - - 0 0 - 2.688 - - - - 0 - -0.59%
2024-07-04 0 2.704 - - - - 0 0 - 2.704 - - - - 0 - 0.00%
2024-07-03 0 2.704 - - - - 0 0 - 2.704 - - - - 0 - 0.00%
2024-07-02 0 2.704 - - - - 0 0 - 2.704 - - - - 0 - 0.37%
2024-06-28 0 2.694 - - 2.700 2.700 3,000 8,100 2.7000 2.694 - - 2.700 2.700 3,000 2.7000 0.07%
2024-06-27 0 2.692 - - - - 0 0 - 2.692 - - - - 0 - -0.15%
2024-06-26 0 2.696 - - - - 0 0 - 2.696 - - - - 0 - 0.30%
2024-06-25 0 2.688 - - 2.682 2.682 3,000 8,046 2.6820 2.688 - - 2.682 2.682 3,000 2.6820 -0.59%
2024-06-24 0 2.704 - - - - 0 0 - 2.704 - - - - 0 - 0.07%
2024-06-21 0 2.702 - - - - 0 0 - 2.702 - - - - 0 - -0.73%
2024-06-20 0 2.722 - - - - 0 0 - 2.722 - - - - 0 - -0.51%
2024-06-19 0 2.736 - - - - 0 0 - 2.736 - - - - 0 - 0.15%
2024-06-18 0 2.732 - - - - 0 0 - 2.732 - - - - 0 - 0.29%
2024-06-17 0 2.724 - - - - 0 0 - 2.724 - - - - 0 - 0.00%
2024-06-14 0 2.724 - - 2.696 2.696 7,100 19,141 2.6959 2.724 - - 2.696 2.696 7,100 2.6959 0.67%
2024-06-13 0 2.706 - - - - 0 0 - 2.706 - - - - 0 - -0.15%
2024-06-12 0 2.710 - - - - 0 0 - 2.710 - - - - 0 - 0.00%
2024-06-11 0 2.710 - - 2.730 2.730 750 2,047 2.7293 2.710 - - 2.730 2.730 750 2.7293 -1.45%
2024-06-07 0 2.750 - - - - 0 0 - 2.750 - - - - 0 - -0.72%
2024-06-06 0 2.770 - - - - 0 0 - 2.770 - - - - 0 - 0.36%
2024-06-05 0 2.760 - - - - 0 0 - 2.760 - - - - 0 - 0.00%
2024-06-04 0 2.760 - - 2.752 2.758 27,000 74,376 2.7547 2.760 - - 2.752 2.758 27,000 2.7547 0.66%
2024-06-03 0 2.742 - - 2.736 2.742 3,350 9,183 2.7412 2.742 - - 2.736 2.742 3,350 2.7412 0.96%
2024-05-31 0 2.716 - - - - 0 0 - 2.716 - - - - 0 - -0.95%
2024-05-30 0 2.742 - - 2.744 2.744 4,650 12,799 2.7525 2.742 - - 2.744 2.744 4,650 2.7525 -0.58%
2024-05-29 0 2.758 - - - - 0 0 - 2.758 - - - - 0 - 0.29%
2024-05-28 0 2.750 - - - - 0 0 - 2.750 - - - - 0 - -0.72%
2024-05-27 0 2.770 - - 2.760 2.760 3,000 8,280 2.7600 2.770 - - 2.760 2.760 3,000 2.7600 0.58%
2024-05-24 0 2.754 - - 2.764 2.764 3,000 8,292 2.7640 2.754 - - 2.764 2.764 3,000 2.7640 -1.71%
2024-05-23 0 2.802 - - - - 0 0 - 2.802 - - - - 0 - -0.92%
2024-05-22 0 2.828 - - - - 0 0 - 2.828 - - - - 0 - 0.28%
2024-05-21 0 2.820 - - 2.820 2.826 51,900 146,560 2.8239 2.820 - - 2.820 2.826 51,900 2.8239 -0.56%
2024-05-20 0 2.836 - - 2.844 2.844 3,000 8,532 2.8440 2.836 - - 2.844 2.844 3,000 2.8440 0.07%
2024-05-17 0 2.834 - - - - 0 0 - 2.834 - - - - 0 - 1.80%
2024-05-16 0 2.784 - - 2.780 2.780 3,000 8,340 2.7800 2.784 - - 2.780 2.780 3,000 2.7800 0.22%
2024-05-14 0 2.778 - - - - 0 0 - 2.778 - - - - 0 - 0.00%
2024-05-13 0 2.778 - - - - 0 0 - 2.778 - - - - 0 - -0.14%
2024-05-10 0 2.782 - - - - 0 0 - 2.782 - - - - 0 - 0.00%
2024-05-09 0 2.782 - - - - 0 0 - 2.782 - - - - 0 - 0.65%
2024-05-08 0 2.764 - - 2.764 2.764 3,000 8,292 2.7640 2.764 - - 2.764 2.764 3,000 2.7640 -1.14%
2024-05-07 0 2.796 - - 2.796 2.796 3,000 8,388 2.7960 2.796 - - 2.796 2.796 3,000 2.7960 -0.07%
2024-05-06 0 2.798 - - 2.798 2.798 3,000 8,394 2.7980 2.798 - - 2.798 2.798 3,000 2.7980 0.00%
2024-05-03 0 2.798 - - - - 0 0 - 2.798 - - - - 0 - 1.01%
2024-05-02 0 2.770 - - 2.740 2.740 3,000 8,220 2.7400 2.770 - - 2.740 2.740 3,000 2.7400 1.02%
2024-04-30 0 2.742 - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2024-04-29 0 2.742 - - - - 0 0 - 2.742 - - - - 0 - 0.88%
2024-04-26 0 2.718 - - - - 0 0 - 2.718 - - - - 0 - 2.26%
2024-04-25 0 2.658 - - 2.656 2.658 9,000 23,916 2.6573 2.658 - - 2.656 2.658 9,000 2.6573 0.15%
2024-04-24 0 2.654 - - - - 0 0 - 2.654 - - - - 0 - -0.08%
2024-04-23 0 2.656 - - - - 0 0 - 2.656 - - - - 0 - 0.00%
2024-04-22 0 2.656 - - - - 0 0 - 2.656 - - - - 0 - -0.38%
2024-04-19 0 2.666 - - - - 0 0 - 2.666 - - - - 0 - 0.00%
2024-04-18 0 2.666 - - - - 0 0 - 2.666 - - - - 0 - 0.00%
2024-04-17 0 2.666 - - - - 0 0 - 2.666 - - - - 0 - 0.00%
2024-04-16 0 2.666 - - - - 0 0 - 2.666 - - - - 0 - 0.00%
2024-04-15 0 2.666 - - 2.666 2.666 36,100 96,242 2.6660 2.666 - - 2.666 2.666 36,100 2.6660 1.76%
2024-04-12 0 2.620 - - - - 0 0 - 2.620 - - - - 0 - -0.68%
2024-04-11 0 2.638 - - - - 0 0 - 2.638 - - - - 0 - -0.30%
2024-04-10 0 2.646 - - - - 0 0 - 2.646 - - - - 0 - -0.38%
2024-04-09 0 2.656 - - - - 0 0 - 2.656 - - - - 0 - -0.45%
2024-04-08 0 2.668 - - - - 0 0 - 2.668 - - - - 0 - -0.37%
2024-04-05 0 2.678 - - - - 0 0 - 2.678 - - - - 0 - 0.00%
2024-04-03 0 2.678 - - - - 0 0 - 2.678 - - - - 0 - 0.00%
2024-04-02 0 2.678 - - - - 0 0 - 2.678 - - - - 0 - 1.21%
2024-03-28 0 2.646 - - - - 0 0 - 2.646 - - - - 0 - -0.30%
2024-03-27 0 2.654 - - - - 0 0 - 2.654 - - - - 0 - 0.00%
2024-03-26 0 2.654 - - - - 0 0 - 2.654 - - - - 0 - 0.30%
2024-03-25 0 2.646 - - - - 0 0 - 2.646 - - - - 0 - 0.00%
2024-03-22 0 2.646 - - - - 0 0 - 2.646 - - - - 0 - -1.42%
2024-03-21 0 2.684 - - - - 0 0 - 2.684 - - - - 0 - 0.00%
2024-03-20 0 2.684 - - - - 0 0 - 2.684 - - - - 0 - 0.00%
2024-03-19 0 2.684 - - - - 0 0 - 2.684 - - - - 0 - -0.15%
2024-03-18 0 2.688 - - - - 0 0 - 2.688 - - - - 0 - 0.90%
2024-03-15 0 2.664 - - - - 0 0 - 2.664 - - - - 0 - 0.15%
2024-03-14 0 2.660 - - 2.660 2.660 46,350 123,291 2.6600 2.660 - - 2.660 2.660 46,350 2.6600 -0.52%
2024-03-13 0 2.674 - - 2.692 2.692 20,200 54,378 2.6920 2.674 - - 2.692 2.692 20,200 2.6920 -1.04%
2024-03-12 0 2.702 - - 2.680 2.682 18,700 50,129 2.6807 2.702 - - 2.680 2.682 18,700 2.6807 0.75%
2024-03-11 0 2.682 - - 2.632 2.658 12,000 31,646 2.6372 2.682 - - 2.632 2.658 12,000 2.6372 2.68%
2024-03-08 0 2.612 - - 2.610 2.610 4,950 12,919 2.6099 2.612 - - 2.610 2.610 4,950 2.6099 0.23%
2024-03-07 0 2.606 - - - - 0 0 - 2.606 - - - - 0 - 0.00%
2024-03-06 0 2.606 - - 2.490 2.490 50 124 2.4800 2.606 - - 2.490 2.490 50 2.4800 -0.31%
2024-03-05 0 2.614 - - 2.614 2.616 6,050 15,820 2.6149 2.614 - - 2.614 2.616 6,050 2.6149 1.16%
2024-03-04 0 2.584 - - 2.582 2.582 3,000 7,746 2.5820 2.584 - - 2.582 2.582 3,000 2.5820 0.16%
2024-03-01 0 2.580 - - 2.572 2.572 3,000 7,716 2.5720 2.580 - - 2.572 2.572 3,000 2.5720 0.55%
2024-02-29 0 2.566 - - 2.568 2.568 3,000 7,704 2.5680 2.566 - - 2.568 2.568 3,000 2.5680 1.10%
2024-02-28 0 2.538 - - 2.552 2.564 28,500 72,920 2.5586 2.538 - - 2.552 2.564 28,500 2.5586 -1.01%
2024-02-27 0 2.564 - - - - 650 1,667 2.5646 2.564 - - - - 650 2.5646 1.02%
2024-02-26 0 2.538 - - - - 400 1,028 2.5700 2.538 - - - - 400 2.5700 -1.40%
2024-02-23 0 2.574 - - - - 0 0 - 2.574 - - - - 0 - -0.16%
2024-02-22 0 2.578 - - 2.556 2.556 550 1,405 2.5545 2.578 - - 2.556 2.556 550 2.5545 0.78%
2024-02-21 0 2.558 - - - - 950 2,395 2.5211 2.558 - - - - 950 2.5211 1.99%
2024-02-20 0 2.508 - - - - 0 0 - 2.508 - - - - 0 - 0.40%
2024-02-19 0 2.498 - - 2.494 2.504 24,350 60,865 2.4996 2.498 - - 2.494 2.504 24,350 2.4996 -0.64%
2024-02-16 0 2.514 - - - - 0 0 - 2.514 - - - - 0 - 1.95%
2024-02-15 0 2.466 - - 2.466 2.466 4,900 12,083 2.4659 2.466 - - 2.466 2.466 4,900 2.4659 0.16%
2024-02-14 0 2.462 - - 2.440 2.440 9,000 21,960 2.4400 2.462 - - 2.440 2.440 9,000 2.4400 0.41%
2024-02-09 0 2.452 - - - - 0 0 - 2.452 - - - - 0 - -0.33%
2024-02-08 0 2.460 - - 2.458 2.472 153,000 376,363 2.4599 2.460 - - 2.458 2.472 153,000 2.4599 -0.16%
2024-02-07 0 2.464 - - - - 0 0 - 2.464 - - - - 0 - 0.49%
2024-02-06 0 2.452 - - - - 0 0 - 2.452 - - - - 0 - 3.81%
2024-02-05 0 2.362 - - 2.374 2.382 7,450 17,687 2.3741 2.362 - - 2.374 2.382 7,450 2.3741 0.77%
2024-02-02 0 2.344 - - - - 0 0 - 2.344 - - - - 0 - -0.76%
2024-02-01 0 2.362 2.362 2.366 - - 0 0 - 2.362 2.362 2.366 - - 0 - 0.08%
2024-01-31 0 2.360 - - - - 1,400 3,298 2.3557 2.360 - - - - 1,400 2.3557 -0.51%
2024-01-30 0 2.372 - - - - 0 0 - 2.372 - - - - 0 - -1.90%
2024-01-29 0 2.418 - - - - 0 0 - 2.418 - - - - 0 - -0.90%
2024-01-26 0 2.440 - - 2.434 2.434 2,550 6,206 2.4337 2.440 - - 2.434 2.434 2,550 2.4337 -1.05%
2024-01-25 0 2.466 - - 2.416 2.456 36,950 90,520 2.4498 2.466 - - 2.416 2.456 36,950 2.4498 1.40%
2024-01-24 0 2.432 - - 2.390 2.434 12,000 29,064 2.4220 2.432 - - 2.390 2.434 12,000 2.4220 2.10%
2024-01-23 0 2.382 - - 2.374 2.382 6,000 14,268 2.3780 2.382 - - 2.374 2.382 6,000 2.3780 0.93%
2024-01-22 0 2.360 - - 2.360 2.378 6,550 15,512 2.3682 2.360 - - 2.360 2.378 6,550 2.3682 -1.50%
2024-01-19 0 2.396 - - 2.374 2.396 81,950 195,754 2.3887 2.396 - - 2.374 2.396 81,950 2.3887 1.10%
2024-01-18 0 2.370 - - 2.332 2.376 9,000 21,234 2.3593 2.370 - - 2.332 2.376 9,000 2.3593 -0.17%
2024-01-17 0 2.374 - - - - 0 0 - 2.374 - - - - 0 - 0.00%
2024-01-16 0 2.374 - - 2.374 2.374 27,850 66,115 2.3740 2.374 - - 2.374 2.374 27,850 2.3740 -1.49%
2024-01-15 0 2.410 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2024-01-12 0 2.410 2.404 2.410 - - 0 0 - 2.410 2.404 2.410 - - 0 - -0.17%
2024-01-11 0 2.414 - - - - 0 0 - 2.414 - - - - 0 - 0.33%
2024-01-10 0 2.406 - - - - 0 0 - 2.406 - - - - 0 - -0.25%
2024-01-09 0 2.412 - - - - 3,000 7,230 2.4100 2.412 - - - - 3,000 2.4100 0.00%
2024-01-08 0 2.412 - - - - 0 0 - 2.412 - - - - 0 - -1.39%
2024-01-05 0 2.446 - - - - 0 0 - 2.446 - - - - 0 - -0.57%
2024-01-04 0 2.460 - - - - 0 0 - 2.460 - - - - 0 - -1.05%
2024-01-03 0 2.486 - - - - 0 0 - 2.486 - - - - 0 - -0.56%
2024-01-02 0 2.500 - - - - 0 0 - 2.500 - - - - 0 - -2.04%
2023-12-29 0 2.552 - - - - 0 0 - 2.552 - - - - 0 - 0.24%
2023-12-28 0 2.546 - - - - 0 0 - 2.546 - - - - 0 - 3.24%
2023-12-27 0 2.466 - - 2.452 2.452 3,000 7,356 2.4520 2.466 - - 2.452 2.452 3,000 2.4520 0.08%
2023-12-22 0 2.464 - 2.468 2.454 2.466 5,650 13,896 2.4595 2.464 - 2.468 2.454 2.466 5,650 2.4595 -0.24%
2023-12-21 0 2.470 - - - - 0 0 - 2.470 - - - - 0 - 0.98%
2023-12-20 0 2.446 - - - - 0 0 - 2.446 - - - - 0 - -0.41%
2023-12-19 0 2.456 - - 2.456 2.456 3,000 7,368 2.4560 2.456 - - 2.456 2.456 3,000 2.4560 0.00%
2023-12-18 0 2.456 - - 2.446 2.456 10,000 24,506 2.4506 2.456 - - 2.446 2.456 10,000 2.4506 -0.41%
2023-12-15 0 2.466 - - - - 0 0 - 2.466 - - - - 0 - 0.41%
2023-12-14 0 2.456 - - 2.464 2.464 3,000 7,392 2.4640 2.456 - - 2.464 2.464 3,000 2.4640 0.08%
2023-12-13 0 2.454 - - - - 0 0 - 2.454 - - - - 0 - -1.76%
2023-12-12 0 2.498 - - 2.498 2.498 3,000 7,494 2.4980 2.498 - - 2.498 2.498 3,000 2.4980 0.24%
2023-12-11 0 2.492 - - 2.452 2.452 3,000 7,356 2.4520 2.492 - - 2.452 2.452 3,000 2.4520 0.16%
2023-12-08 0 2.488 - - 2.490 2.490 3,000 7,470 2.4900 2.488 - - 2.490 2.490 3,000 2.4900 0.40%
2023-12-07 0 2.478 - - 2.470 2.470 3,000 7,410 2.4700 2.478 - - 2.470 2.470 3,000 2.4700 -0.32%
2023-12-06 0 2.486 - - 2.486 2.486 3,000 7,458 2.4860 2.486 - - 2.486 2.486 3,000 2.4860 0.16%
2023-12-05 0 2.482 - - - - 0 0 - 2.482 - - - - 0 - -1.97%
2023-12-04 0 2.532 - - 2.532 2.532 3,000 7,596 2.5320 2.532 - - 2.532 2.532 3,000 2.5320 -0.55%
2023-12-01 0 2.546 - - 2.546 2.546 3,000 7,638 2.5460 2.546 - - 2.546 2.546 3,000 2.5460 -1.01%
2023-11-30 0 2.572 - - - - 0 0 - 2.572 - - - - 0 - 0.00%
2023-11-29 0 2.572 - - - - 1,550 3,986 2.5716 2.572 - - - - 1,550 2.5716 -0.39%
2023-11-28 0 2.582 - - - - 0 0 - 2.582 - - - - 0 - -0.08%
2023-11-27 0 2.584 - - 2.582 2.584 6,000 15,498 2.5830 2.584 - - 2.582 2.584 6,000 2.5830 -0.62%
2023-11-24 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - -1.66%
2023-11-23 0 2.644 - - - - 0 0 - 2.644 - - - - 0 - 0.99%
2023-11-22 0 2.618 - - 2.618 2.618 3,500 9,163 2.6180 2.618 - - 2.618 2.618 3,500 2.6180 -0.98%
2023-11-21 0 2.644 - - - - 0 0 - 2.644 - - - - 0 - 0.84%
2023-11-20 0 2.622 - - - - 0 0 - 2.622 - - - - 0 - 0.85%
2023-11-17 0 2.600 - - 2.598 2.598 1,600 4,156 2.5975 2.600 - - 2.598 2.598 1,600 2.5975 0.15%
2023-11-16 0 2.596 - - - - 3,000 7,806 2.6020 2.596 - - - - 3,000 2.6020 -1.22%
2023-11-15 0 2.628 - - 2.626 2.626 3,000 7,878 2.6260 2.628 - - 2.626 2.626 3,000 2.6260 1.55%
2023-11-14 0 2.588 - - - - 0 0 - 2.588 - - - - 0 - -0.38%
2023-11-13 0 2.598 - - 2.592 2.596 5,300 13,756 2.5955 2.598 - - 2.592 2.596 5,300 2.5955 0.31%
2023-11-10 0 2.590 - - - - 0 0 - 2.590 - - - - 0 - -1.07%
2023-11-09 0 2.618 - - - - 0 0 - 2.618 - - - - 0 - 0.00%
2023-11-08 0 2.618 - - - - 0 0 - 2.618 - - - - 0 - -0.61%
2023-11-07 0 2.634 - - - - 0 0 - 2.634 - - - - 0 - -0.53%
2023-11-06 0 2.648 - - 2.632 2.646 16,600 43,733 2.6345 2.648 - - 2.632 2.646 16,600 2.6345 2.08%
2023-11-03 0 2.594 - - - - 0 0 - 2.594 - - - - 0 - 0.86%
2023-11-02 0 2.572 - - 2.572 2.596 13,600 35,233 2.5907 2.572 - - 2.572 2.596 13,600 2.5907 -0.46%
2023-11-01 0 2.584 - - 2.584 2.584 3,000 7,752 2.5840 2.584 - - 2.584 2.584 3,000 2.5840 0.00%
2023-10-31 0 2.584 - - 2.574 2.584 142,100 366,788 2.5812 2.584 - - 2.574 2.584 142,100 2.5812 -0.39%
2023-10-30 0 2.594 - - 2.576 2.582 24,000 61,926 2.5803 2.594 - - 2.576 2.582 24,000 2.5803 0.70%
2023-10-27 0 2.576 - - 2.538 2.538 5,900 15,014 2.5447 2.576 - - 2.538 2.538 5,900 2.5447 1.26%
2023-10-26 0 2.544 - - 2.534 2.534 6,000 15,198 2.5330 2.544 - - 2.534 2.534 6,000 2.5330 0.32%
2023-10-25 0 2.536 - - 2.542 2.542 25,100 63,804 2.5420 2.536 - - 2.542 2.542 25,100 2.5420 0.63%
2023-10-24 0 2.520 - - - - 0 0 - 2.520 - - - - 0 - -0.79%
2023-10-20 0 2.540 - - 2.552 2.562 9,000 22,998 2.5553 2.540 - - 2.552 2.562 9,000 2.5553 -0.78%
2023-10-19 0 2.560 - - 2.604 2.604 3,000 7,812 2.6040 2.560 - - 2.604 2.604 3,000 2.6040 -2.51%
2023-10-18 0 2.626 - - 2.626 2.626 3,000 7,878 2.6260 2.626 - - 2.626 2.626 3,000 2.6260 -0.45%
2023-10-17 0 2.638 - - 2.638 2.638 3,000 7,914 2.6380 2.638 - - 2.638 2.638 3,000 2.6380 0.23%
2023-10-16 0 2.632 - - 2.642 2.642 3,000 7,926 2.6420 2.632 - - 2.642 2.642 3,000 2.6420 -1.13%
2023-10-13 0 2.662 - - 2.666 2.666 3,000 7,998 2.6660 2.662 - - 2.666 2.666 3,000 2.6660 -1.48%
2023-10-12 0 2.702 - - - - 0 0 - 2.702 - - - - 0 - 0.60%
2023-10-11 0 2.686 - - 2.704 2.704 3,000 8,112 2.7040 2.686 - - 2.704 2.704 3,000 2.7040 0.37%
2023-10-10 0 2.676 - - 2.698 2.698 3,000 8,094 2.6980 2.676 - - 2.698 2.698 3,000 2.6980 -0.37%
2023-10-09 0 2.686 - - 2.686 2.686 3,000 8,058 2.6860 2.686 - - 2.686 2.686 3,000 2.6860 0.00%
2023-10-06 0 2.686 - - - - 0 0 - 2.686 - - - - 0 - 1.21%
2023-10-05 0 2.654 - - - - 0 0 - 2.654 - - - - 0 - 0.15%
2023-10-04 0 2.650 - - - - 0 0 - 2.650 - - - - 0 - -0.60%
2023-10-03 0 2.666 - - - - 0 0 - 2.666 - - - - 0 - -2.77%
2023-09-29 0 2.742 - - 2.728 2.728 3,000 8,184 2.7280 2.742 - - 2.728 2.728 3,000 2.7280 1.56%
2023-09-28 0 2.700 - - 2.702 2.702 3,000 8,106 2.7020 2.700 - - 2.702 2.702 3,000 2.7020 -0.52%
2023-09-27 0 2.714 - - 2.722 2.722 3,000 8,166 2.7220 2.714 - - 2.722 2.722 3,000 2.7220 0.00%
2023-09-26 0 2.714 - - 2.716 2.728 8,000 21,788 2.7235 2.714 - - 2.716 2.728 8,000 2.7235 -0.73%
2023-09-25 0 2.734 - - 2.748 2.748 3,000 8,244 2.7480 2.734 - - 2.748 2.748 3,000 2.7480 -1.23%
2023-09-22 0 2.768 - - - - 0 0 - 2.768 - - - - 0 - 2.59%
2023-09-21 0 2.698 - - - - 0 0 - 2.698 - - - - 0 - -1.03%
2023-09-20 0 2.726 - - - - 0 0 - 2.726 - - - - 0 - -0.58%
2023-09-19 0 2.742 - - 2.734 2.734 3,000 8,202 2.7340 2.742 - - 2.734 2.734 3,000 2.7340 -0.15%
2023-09-18 0 2.746 - - - - 0 0 - 2.746 - - - - 0 - 0.29%
2023-09-15 0 2.738 - - - - 0 0 - 2.738 - - - - 0 - -0.44%
2023-09-14 0 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
2023-09-13 0 2.750 - - - - 0 0 - 2.750 - - - - 0 - -0.29%
2023-09-12 0 2.758 2.746 - - - 0 0 - 2.758 2.746 - - - 0 - -0.51%
2023-09-11 0 2.772 - - - - 0 0 - 2.772 - - - - 0 - 0.22%
2023-09-07 0 2.766 - - - - 0 0 - 2.766 - - - - 0 - -1.64%
2023-09-06 0 2.812 - - - - 0 0 - 2.812 - - - - 0 - -0.35%
2023-09-05 0 2.822 - - - - 0 0 - 2.822 - - - - 0 - -1.12%
2023-09-04 0 2.854 - - - - 0 0 - 2.854 - - - - 0 - 2.22%
2023-08-31 0 2.792 - - 2.802 2.802 11,000 30,822 2.8020 2.792 - - 2.802 2.802 11,000 2.8020 0.00%
2023-08-30 0 2.792 - - - - 0 0 - 2.792 - - - - 0 - 0.00%
2023-08-29 0 2.792 - - - - 0 0 - 2.792 - - - - 0 - 0.94%
2023-08-28 0 2.766 - - - - 0 0 - 2.766 - - - - 0 - 0.80%
2023-08-25 0 2.744 - - - - 0 0 - 2.744 - - - - 0 - -0.22%
2023-08-24 0 2.750 - - - - 0 0 - 2.750 - - - - 0 - 1.25%
2023-08-23 0 2.716 - - - - 0 0 - 2.716 - - - - 0 - -1.24%
2023-08-22 0 2.750 - - 2.754 2.760 58,450 161,183 2.7576 2.750 - - 2.754 2.760 58,450 2.7576 0.95%
2023-08-21 0 2.724 - - - - 0 0 - 2.724 - - - - 0 - -1.59%
2023-08-18 0 2.768 - - - - 0 0 - 2.768 - - - - 0 - -0.79%
2023-08-17 0 2.790 - - 2.758 2.758 13,600 37,508 2.7579 2.790 - - 2.758 2.758 13,600 2.7579 -0.21%
2023-08-16 0 2.796 - - - - 600 1,677 2.7950 2.796 - - - - 600 2.7950 -0.43%
2023-08-15 0 2.808 - - - - 0 0 - 2.808 - - - - 0 - -1.06%
2023-08-14 0 2.838 - - - - 800 2,251 2.8138 2.838 - - - - 800 2.8138 -1.32%
2023-08-11 0 2.876 - - - - 0 0 - 2.876 - - - - 0 - -2.64%
2023-08-10 0 2.954 - - - - 0 0 - 2.954 - - - - 0 - -0.20%
2023-08-09 0 2.960 - - - - 0 0 - 2.960 - - - - 0 - 0.27%
2023-08-08 0 2.952 - - - - 0 0 - 2.952 - - - - 0 - -0.54%
2023-08-07 0 2.968 - - - - 0 0 - 2.968 - - - - 0 - -0.60%
2023-08-04 0 2.986 - - - - 0 0 - 2.986 - - - - 0 - 0.95%
2023-08-03 0 2.958 - - - - 0 0 - 2.958 - - - - 0 - 0.34%
2023-08-02 0 2.948 - - - - 0 0 - 2.948 - - - - 0 - -1.07%
2023-08-01 0 2.980 - - - - 0 0 - 2.980 - - - - 0 - -0.40%
2023-07-31 0 2.992 - - - - 3,000 9,126 3.0420 2.992 - - - - 3,000 3.0420 0.40%
2023-07-28 0 2.980 - - - - 0 0 - 2.980 - - - - 0 - 1.85%
2023-07-27 0 2.926 - - - - 0 0 - 2.926 - - - - 0 - 0.07%
2023-07-26 0 2.924 - - - - 0 0 - 2.924 - - - - 0 - -0.34%
2023-07-25 0 2.934 - - 2.910 2.910 36,500 106,215 2.9100 2.934 - - 2.910 2.910 36,500 2.9100 4.26%
2023-07-24 0 2.814 - - - - 0 0 - 2.814 - - - - 0 - -3.23%
2023-07-21 0 2.908 - - - - 0 0 - 2.908 - - - - 0 - 0.35%
2023-07-20 0 2.898 - - - - 0 0 - 2.898 - - - - 0 - 0.14%
2023-07-19 0 2.894 - - - - 0 0 - 2.894 - - - - 0 - -0.82%
2023-07-18 0 2.918 - - - - 0 0 - 2.918 - - - - 0 - -1.35%
2023-07-14 0 2.958 - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2023-07-13 0 2.958 - - - - 0 0 - 2.958 - - - - 0 - 2.21%
2023-07-12 0 2.894 - - 2.906 2.906 39,150 113,769 2.9060 2.894 - - 2.906 2.906 39,150 2.9060 0.56%
2023-07-11 0 2.878 - - - - 0 0 - 2.878 - - - - 0 - 0.84%
2023-07-10 0 2.854 - - - - 0 0 - 2.854 - - - - 0 - 1.21%
2023-07-07 0 2.820 - - 2.822 2.822 13,350 37,673 2.8219 2.820 - - 2.822 2.822 13,350 2.8219 -0.28%
2023-07-06 0 2.828 - - 2.828 2.828 7,100 20,078 2.8279 2.828 - - 2.828 2.828 7,100 2.8279 -0.98%
2023-07-05 0 2.856 - - - - 0 0 - 2.856 - - - - 0 - -1.24%
2023-07-04 0 2.892 - - - - 0 0 - 2.892 - - - - 0 - 0.63%
2023-07-03 0 2.874 - - - - 0 0 - 2.874 - - - - 0 - 1.70%
2023-06-30 0 2.826 - - - - 0 0 - 2.826 - - - - 0 - 0.07%
2023-06-29 0 2.824 - - - - 0 0 - 2.824 - - - - 0 - -0.98%
2023-06-28 0 2.852 - - 2.856 2.856 250 714 2.8560 2.852 - - 2.856 2.856 250 2.8560 -0.28%
2023-06-27 0 2.860 - - 2.834 2.834 3,000 8,502 2.8340 2.860 - - 2.834 2.834 3,000 2.8340 1.13%
2023-06-26 0 2.828 - - 2.846 2.846 23,250 66,169 2.8460 2.828 - - 2.846 2.846 23,250 2.8460 -0.49%
2023-06-23 0 2.842 - - - - 0 0 - 2.842 - - - - 0 - -1.04%
2023-06-21 0 2.872 - - 2.914 2.914 5,000 14,570 2.9140 2.872 - - 2.914 2.914 5,000 2.9140 -1.58%
2023-06-20 0 2.918 - - - - 0 0 - 2.918 - - - - 0 - -0.75%
2023-06-19 0 2.940 - - - - 0 0 - 2.940 - - - - 0 - -1.08%
2023-06-16 0 2.972 - - 2.958 2.962 38,850 115,016 2.9605 2.972 - - 2.958 2.962 38,850 2.9605 1.02%
2023-06-15 0 2.942 - - - - 150 432 2.8800 2.942 - - - - 150 2.8800 2.22%
2023-06-14 0 2.878 - - - - 1,500 4,332 2.8880 2.878 - - - - 1,500 2.8880 0.21%
2023-06-13 0 2.872 - - 2.854 2.872 41,600 119,060 2.8620 2.872 - - 2.854 2.872 41,600 2.8620 0.42%
2023-06-12 0 2.860 - - 2.846 2.874 27,600 78,663 2.8501 2.860 - - 2.846 2.874 27,600 2.8501 -0.28%
2023-06-09 0 2.868 - - 2.868 2.868 3,000 8,604 2.8680 2.868 - - 2.868 2.868 3,000 2.8680 0.91%
2023-06-08 0 2.842 - - 2.850 2.850 3,000 8,550 2.8500 2.842 - - 2.850 2.850 3,000 2.8500 0.64%
2023-06-07 0 2.824 - - - - 0 0 - 2.824 - - - - 0 - -0.70%
2023-06-06 0 2.844 - - 2.844 2.844 3,000 8,532 2.8440 2.844 - - 2.844 2.844 3,000 2.8440 -0.56%
2023-06-05 0 2.860 - - - - 0 0 - 2.860 - - - - 0 - -1.24%
2023-06-02 0 2.896 - - 2.892 2.892 3,000 8,676 2.8920 2.896 - - 2.892 2.892 3,000 2.8920 2.70%
2023-06-01 0 2.820 - - - - 0 0 - 2.820 - - - - 0 - 0.00%
2023-05-31 0 2.820 - - 2.824 2.826 15,450 43,639 2.8245 2.820 - - 2.824 2.826 15,450 2.8245 -1.61%
2023-05-30 0 2.866 - - 2.874 2.874 3,000 8,622 2.8740 2.866 - - 2.874 2.874 3,000 2.8740 -0.35%
2023-05-29 0 2.876 - - - - 0 0 - 2.876 - - - - 0 - -1.17%
2023-05-25 0 2.910 - - - - 0 0 - 2.910 - - - - 0 - -0.82%
2023-05-24 0 2.934 - - 2.932 2.932 1,050 3,078 2.9314 2.934 - - 2.932 2.932 1,050 2.9314 -1.21%
2023-05-23 0 2.970 - - 2.994 2.994 450 1,347 2.9933 2.970 - - 2.994 2.994 450 2.9933 -1.72%
2023-05-22 0 3.022 - - - - 0 0 - 3.022 - - - - 0 - 0.67%
2023-05-19 0 3.002 - - - - 0 0 - 3.002 - - - - 0 - -0.07%
2023-05-18 0 3.004 - - - - 0 0 - 3.004 - - - - 0 - -0.20%
2023-05-17 0 3.010 - - - - 0 0 - 3.010 - - - - 0 - -1.95%
2023-05-16 0 3.070 - - - - 0 0 - 3.070 - - - - 0 - 0.00%
2023-05-15 0 3.070 - - 3.026 3.026 6,000 18,156 3.0260 3.070 - - 3.026 3.026 6,000 3.0260 1.05%
2023-05-12 0 3.038 - - - - 0 0 - 3.038 - - - - 0 - -1.68%
2023-05-11 0 3.090 - - - - 0 0 - 3.090 - - - - 0 - 0.00%
2023-05-10 0 3.090 - - - - 0 0 - 3.090 - - - - 0 - -0.77%
2023-05-09 0 3.114 - 3.146 - - 0 0 - 3.114 - 3.146 - - 0 - -0.51%
2023-05-08 0 3.130 - - - - 0 0 - 3.130 - - - - 0 - 0.77%
2023-05-05 0 3.106 - - 3.110 3.110 1,000 3,110 3.1100 3.106 - - 3.110 3.110 1,000 3.1100 -0.19%
2023-05-04 0 3.112 - - 3.112 3.112 1,000 3,112 3.1120 3.112 - - 3.112 3.112 1,000 3.1120 0.91%
2023-05-03 0 3.084 - - - - 0 0 - 3.084 - - - - 0 - -0.26%
2023-05-02 0 3.092 - - - - 0 0 - 3.092 - - - - 0 - -0.45%
2023-04-28 0 3.106 - - - - 0 0 - 3.106 - - - - 0 - 0.19%
2023-04-27 0 3.100 - - 3.102 3.102 3,000 9,306 3.1020 3.100 - - 3.102 3.102 3,000 3.1020 1.04%
2023-04-26 0 3.068 - - - - 0 0 - 3.068 - - - - 0 - 0.72%
2023-04-25 0 3.046 - - 3.044 3.044 100 304 3.0400 3.046 - - 3.044 3.044 100 3.0400 -0.85%
2023-04-24 0 3.072 - - 3.086 3.086 100 308 3.0800 3.072 - - 3.086 3.086 100 3.0800 -1.48%
2023-04-21 0 3.118 - - - - 0 0 - 3.118 - - - - 0 - -1.58%
2023-04-20 0 3.168 - - 3.168 3.204 14,550 46,568 3.2005 3.168 - - 3.168 3.204 14,550 3.2005 -1.19%
2023-04-19 0 3.206 - - - - 0 0 - 3.206 - - - - 0 - -1.23%
2023-04-18 0 3.246 3.220 - 3.246 3.246 3,000 9,738 3.2460 3.246 3.220 - 3.246 3.246 3,000 3.2460 0.12%
2023-04-17 0 3.242 - - 3.214 3.242 9,400 30,379 3.2318 3.242 - - 3.214 3.242 9,400 3.2318 1.25%
2023-04-14 0 3.202 - - - - 0 0 - 3.202 - - - - 0 - 0.95%
2023-04-13 0 3.172 - - - - 0 0 - 3.172 - - - - 0 - 0.32%
2023-04-12 0 3.162 - - 3.162 3.162 200 632 3.1600 3.162 - - 3.162 3.162 200 3.1600 -0.69%
2023-04-11 0 3.184 3.184 - - - 0 0 - 3.184 3.184 - - - 0 - 0.32%
2023-04-06 0 3.174 3.160 - 3.168 3.168 200 633 3.1650 3.174 3.160 - 3.168 3.168 200 3.1650 -0.13%
2023-04-04 0 3.178 - - - - 0 0 - 3.178 - - - - 0 - 0.00%
2023-04-03 0 3.178 - - 3.178 3.178 3,000 9,534 3.1780 3.178 - - 3.178 3.178 3,000 3.1780 -0.69%
2023-03-31 0 3.200 - - 3.224 3.224 3,000 9,672 3.2240 3.200 - - 3.224 3.224 3,000 3.2240 0.06%
2023-03-30 0 3.198 - - 3.150 3.154 9,000 28,362 3.1513 3.198 - - 3.150 3.154 9,000 3.1513 1.40%
2023-03-29 0 3.154 - - 3.178 3.178 3,000 9,534 3.1780 3.154 - - 3.178 3.178 3,000 3.1780 0.19%
2023-03-28 0 3.148 - - 3.152 3.162 9,000 28,398 3.1553 3.148 - - 3.152 3.162 9,000 3.1553 0.32%
2023-03-27 0 3.138 - - 3.138 3.138 3,000 9,414 3.1380 3.138 - - 3.138 3.138 3,000 3.1380 -1.51%
2023-03-24 0 3.186 - - - - 1,750 5,568 3.1817 3.186 - - - - 1,750 3.1817 -0.44%
2023-03-23 0 3.200 - - 3.164 3.164 3,000 9,492 3.1640 3.200 - - 3.164 3.164 3,000 3.1640 1.85%
2023-03-22 0 3.142 - - - - 3,000 9,516 3.1720 3.142 - - - - 3,000 3.1720 0.00%
2023-03-21 0 3.142 - - 3.142 3.144 8,700 27,238 3.1308 3.142 - - 3.142 3.144 8,700 3.1308 1.49%
2023-03-20 0 3.096 - - 3.088 3.118 6,000 18,618 3.1030 3.096 - - 3.088 3.118 6,000 3.1030 -0.71%
2023-03-17 0 3.118 - - 3.120 3.146 9,950 31,140 3.1296 3.118 - - 3.120 3.146 9,950 3.1296 0.32%
2023-03-16 0 3.108 - - - - 3,000 9,408 3.1360 3.108 - - - - 3,000 3.1360 -1.27%
2023-03-15 0 3.148 - - - - 0 0 - 3.148 - - - - 0 - -0.44%
2023-03-14 0 3.162 - - - - 0 0 - 3.162 - - - - 0 - 0.00%
2023-03-13 0 3.162 - - - - 0 0 - 3.162 - - - - 0 - 1.54%
2023-03-10 0 3.114 - - - - 3,000 9,378 3.1260 3.114 - - - - 3,000 3.1260 -0.70%
2023-03-09 0 3.136 - - - - 0 0 - 3.136 - - - - 0 - -0.76%
2023-03-08 0 3.160 - - - - 3,000 9,504 3.1680 3.160 - - - - 3,000 3.1680 -1.80%
2023-03-07 0 3.218 - - 3.248 3.248 3,000 9,744 3.2480 3.218 - - 3.248 3.248 3,000 3.2480 -1.17%
2023-03-06 0 3.256 - - 3.256 3.256 6,000 19,554 3.2590 3.256 - - 3.256 3.256 6,000 3.2590 -0.79%
2023-03-03 0 3.282 - - - - 3,000 9,888 3.2960 3.282 - - - - 3,000 3.2960 0.00%
2023-03-02 0 3.282 - - - - 3,500 11,511 3.2889 3.282 - - - - 3,500 3.2889 -0.73%
2023-03-01 0 3.306 - - - - 2,450 8,065 3.2918 3.306 - - - - 2,450 3.2918 2.99%
2023-02-28 0 3.210 - - - - 0 0 - 3.210 - - - - 0 - 0.06%
2023-02-27 0 3.208 - - - - 0 0 - 3.208 - - - - 0 - -0.74%
2023-02-24 0 3.232 - - - - 0 0 - 3.232 - - - - 0 - -2.24%
2023-02-23 0 3.306 - - 3.304 3.308 82,100 271,348 3.3051 3.306 - - 3.304 3.308 82,100 3.3051 0.67%
2023-02-22 0 3.284 - - - - 0 0 - 3.284 - - - - 0 - -1.50%
2023-02-21 0 3.334 - - - - 0 0 - 3.334 - - - - 0 - -0.06%
2023-02-20 0 3.336 - - - - 0 0 - 3.336 - - - - 0 - 2.65%
2023-02-17 0 3.250 - - - - 950 3,144 3.3095 3.250 - - - - 950 3.3095 -2.17%
2023-02-16 0 3.322 - - - - 0 0 - 3.322 - - - - 0 - -0.60%
2023-02-15 0 3.342 - - - - 0 0 - 3.342 - - - - 0 - -1.12%
2023-02-14 0 3.380 - - - - 0 0 - 3.380 - - - - 0 - 0.00%
2023-02-13 0 3.380 - - - - 0 0 - 3.380 - - - - 0 - 0.54%
2023-02-10 0 3.362 - - - - 0 0 - 3.362 - - - - 0 - -0.94%
2023-02-09 0 3.394 - - - - 0 0 - 3.394 - - - - 0 - 1.01%
2023-02-08 0 3.360 - - - - 0 0 - 3.360 - - - - 0 - -0.06%
2023-02-07 0 3.362 - - - - 0 0 - 3.362 - - - - 0 - 0.30%
2023-02-06 0 3.352 - - - - 0 0 - 3.352 - - - - 0 - -2.78%
2023-02-03 0 3.448 - - - - 0 0 - 3.448 - - - - 0 - -1.43%
2023-02-02 0 3.498 - - - - 0 0 - 3.498 - - - - 0 - 0.00%
2023-02-01 0 3.498 - - - - 0 0 - 3.498 - - - - 0 - 0.34%
2023-01-31 0 3.486 - - - - 0 0 - 3.486 - - - - 0 - -0.57%
2023-01-30 0 3.506 - - - - 0 0 - 3.506 - - - - 0 - -2.45%
2023-01-27 0 3.594 - - 3.598 3.598 600 2,158 3.5967 3.594 - - 3.598 3.598 600 3.5967 0.22%
2023-01-26 0 3.586 - - - - 0 0 - 3.586 - - - - 0 - 3.34%
2023-01-20 0 3.470 3.430 - - - 0 0 - 3.470 3.430 - - - 0 - 0.87%
2023-01-19 0 3.440 - - - - 0 0 - 3.440 - - - - 0 - 0.23%
2023-01-18 0 3.432 - - - - 0 0 - 3.432 - - - - 0 - -0.35%
2023-01-17 0 3.444 - - - - 0 0 - 3.444 - - - - 0 - -1.15%
2023-01-16 0 3.484 - - - - 0 0 - 3.484 - - - - 0 - 1.57%
2023-01-13 0 3.430 - - - - 0 0 - 3.430 - - - - 0 - 2.21%
2023-01-12 0 3.356 - - - - 0 0 - 3.356 - - - - 0 - 0.78%
2023-01-11 0 3.330 - - - - 0 0 - 3.330 - - - - 0 - 0.06%
2023-01-10 0 3.328 - - - - 1,000 3,332 3.3320 3.328 - - - - 1,000 3.3320 0.48%
2023-01-09 0 3.312 - - - - 0 0 - 3.312 - - - - 0 - 1.85%
2023-01-06 0 3.252 - - 3.246 3.246 1,400 4,544 3.2457 3.252 - - 3.246 3.246 1,400 3.2457 0.99%
2023-01-05 0 3.220 - - - - 0 0 - 3.220 - - - - 0 - 2.42%
2023-01-04 0 3.144 - - - - 0 0 - 3.144 - - - - 0 - 0.00%
2023-01-03 0 3.144 - - - - 250 779 3.1160 3.144 - - - - 250 3.1160 1.03%
2022-12-30 0 3.112 - - 3.110 3.114 24,750 77,059 3.1135 3.112 - - 3.110 3.114 24,750 3.1135 0.32%
2022-12-29 0 3.102 - - - - 0 0 - 3.102 - - - - 0 - -0.70%
2022-12-28 0 3.124 - - - - 0 0 - 3.124 - - - - 0 - 1.63%
2022-12-23 0 3.074 - - - - 0 0 - 3.074 - - - - 0 - -0.26%
2022-12-22 0 3.082 - - - - 0 0 - 3.082 - - - - 0 - 0.06%
2022-12-21 0 3.080 - - - - 0 0 - 3.080 - - - - 0 - 0.13%
2022-12-20 0 3.076 - - - - 0 0 - 3.076 - - - - 0 - -1.66%
2022-12-19 0 3.128 - - 3.130 3.130 1,000 3,130 3.1300 3.128 - - 3.130 3.130 1,000 3.1300 -0.89%
2022-12-16 0 3.156 - - 3.140 3.164 148,450 467,539 3.1495 3.156 - - 3.140 3.164 148,450 3.1495 0.00%
2022-12-15 0 3.156 - - 3.150 3.174 27,600 87,476 3.1694 3.156 - - 3.150 3.174 27,600 3.1694 -0.13%
2022-12-14 0 3.160 - - 3.144 3.158 43,950 138,256 3.1458 3.160 - - 3.144 3.158 43,950 3.1458 0.89%
2022-12-13 0 3.132 - - 3.134 3.134 3,000 9,402 3.1340 3.132 - - 3.134 3.134 3,000 3.1340 -0.51%
2022-12-12 0 3.148 - - 3.154 3.154 3,000 9,462 3.1540 3.148 - - 3.154 3.154 3,000 3.1540 -1.99%
2022-12-09 0 3.212 - - 3.162 3.190 12,200 38,732 3.1748 3.212 - - 3.162 3.190 12,200 3.1748 1.39%
2022-12-08 0 3.168 - - - - 3,000 9,450 3.1500 3.168 - - - - 3,000 3.1500 1.28%
2022-12-07 0 3.128 - - 3.128 3.180 10,950 34,433 3.1446 3.128 - - 3.128 3.180 10,950 3.1446 -0.70%
2022-12-06 0 3.150 - - 3.138 3.138 650 2,039 3.1369 3.150 - - 3.138 3.138 650 3.1369 0.57%
2022-12-05 0 3.132 - - - - 0 0 - 3.132 - - - - 0 - 2.42%
2022-12-02 0 3.058 - - - - 0 0 - 3.058 - - - - 0 - 0.00%
2022-12-01 0 3.058 - - 3.110 3.110 1,850 5,753 3.1097 3.058 - - 3.110 3.110 1,850 3.1097 1.80%
2022-11-30 0 3.004 - - 2.982 2.982 600 1,789 2.9817 3.004 - - 2.982 2.982 600 2.9817 0.87%
2022-11-29 0 2.978 - - 2.962 2.962 35,800 106,039 2.9620 2.978 - - 2.962 2.962 35,800 2.9620 4.13%
2022-11-28 0 2.860 - - - - 0 0 - 2.860 - - - - 0 - -1.72%
2022-11-25 0 2.910 - - - - 0 0 - 2.910 - - - - 0 - 0.21%
2022-11-24 0 2.904 - - - - 0 0 - 2.904 - - - - 0 - -0.21%
2022-11-23 0 2.910 - - 2.910 2.916 27,150 79,143 2.9150 2.910 - - 2.910 2.916 27,150 2.9150 -0.21%
2022-11-22 0 2.916 - - - - 0 0 - 2.916 - - - - 0 - 0.07%
2022-11-21 0 2.914 - - - - 0 0 - 2.914 - - - - 0 - -1.55%
2022-11-18 0 2.960 - - - - 0 0 - 2.960 - - - - 0 - -0.07%
2022-11-17 0 2.962 - - - - 0 0 - 2.962 - - - - 0 - -1.99%
2022-11-16 0 3.022 - - - - 0 0 - 3.022 - - - - 0 - -1.31%
2022-11-15 0 3.062 - - - - 0 0 - 3.062 - - - - 0 - 1.93%
2022-11-14 0 3.004 - - - - 0 0 - 3.004 - - - - 0 - 0.13%
2022-11-11 0 3.000 - - 2.964 2.964 5,150 15,264 2.9639 3.000 - - 2.964 2.964 5,150 2.9639 6.61%
2022-11-10 0 2.814 - - 2.808 2.816 4,150 11,681 2.8147 2.814 - - 2.808 2.816 4,150 2.8147 -1.47%
2022-11-09 0 2.856 - - 2.856 2.900 25,450 73,485 2.8874 2.856 - - 2.856 2.900 25,450 2.8874 -0.90%
2022-11-08 0 2.882 - - - - 0 0 - 2.882 - - - - 0 - -0.76%
2022-11-07 0 2.904 - - 2.910 2.928 13,450 39,210 2.9152 2.904 - - 2.910 2.928 13,450 2.9152 1.04%
2022-11-04 0 2.874 - - 2.776 2.904 19,150 54,220 2.8313 2.874 - - 2.776 2.904 19,150 2.8313 4.59%
2022-11-03 0 2.748 - - - - 0 0 - 2.748 - - - - 0 - -2.69%
2022-11-02 0 2.824 2.824 2.832 2.750 2.770 10,700 29,439 2.7513 2.824 2.824 2.832 2.750 2.770 10,700 2.7513 2.39%
2022-11-01 0 2.758 - - 2.660 2.756 223,750 602,852 2.6943 2.758 - - 2.660 2.756 223,750 2.6943 4.08%
2022-10-31 0 2.650 - - 2.652 2.708 275,150 738,425 2.6837 2.650 - - 2.652 2.708 275,150 2.6837 -2.07%
2022-10-28 0 2.706 - - 2.706 2.772 260,000 716,164 2.7545 2.706 - - 2.706 2.772 260,000 2.7545 -2.38%
2022-10-27 0 2.772 - - 2.776 2.846 30,000 84,580 2.8193 2.772 - - 2.776 2.846 30,000 2.8193 -1.35%
2022-10-26 0 2.810 - - 2.786 2.796 49,750 138,936 2.7927 2.810 - - 2.786 2.796 49,750 2.7927 1.74%
2022-10-25 0 2.762 - - 2.732 2.796 271,200 747,023 2.7545 2.762 - - 2.732 2.796 271,200 2.7545 -0.43%
2022-10-24 0 2.774 - - 2.780 2.876 80,300 225,071 2.8029 2.774 - - 2.780 2.876 80,300 2.8029 -3.88%
2022-10-21 0 2.886 - - 2.892 2.892 3,850 11,134 2.8919 2.886 - - 2.892 2.892 3,850 2.8919 -0.55%
2022-10-20 0 2.902 - - 2.902 2.940 20,950 60,918 2.9078 2.902 - - 2.902 2.940 20,950 2.9078 -1.16%
2022-10-19 0 2.936 - - 2.952 2.952 3,250 9,594 2.9520 2.936 - - 2.952 2.952 3,250 2.9520 -2.52%
2022-10-18 0 3.012 - - 3.024 3.028 14,850 44,964 3.0279 3.012 - - 3.024 3.028 14,850 3.0279 0.00%
2022-10-17 0 3.012 - - 2.998 3.010 11,400 34,192 2.9993 3.012 - - 2.998 3.010 11,400 2.9993 -0.20%
2022-10-14 0 3.018 - - - - 0 0 - 3.018 - - - - 0 - 2.72%
2022-10-13 0 2.938 - - 2.946 2.946 13,300 39,181 2.9459 2.938 - - 2.946 2.946 13,300 2.9459 -1.01%
2022-10-12 0 2.968 - - 2.984 2.986 22,400 66,855 2.9846 2.968 - - 2.984 2.986 22,400 2.9846 1.16%
2022-10-11 0 2.934 - - 2.944 2.944 650 1,913 2.9431 2.934 - - 2.944 2.944 650 2.9431 -0.07%
2022-10-10 0 2.936 - - 2.946 2.946 31,000 91,326 2.9460 2.936 - - 2.946 2.946 31,000 2.9460 -5.05%
2022-10-07 0 3.092 - - 3.118 3.118 1,600 4,988 3.1175 3.092 - - 3.118 3.118 1,600 3.1175 -2.21%
2022-10-06 0 3.162 - - 3.164 3.188 36,050 114,491 3.1759 3.162 - - 3.164 3.188 36,050 3.1759 -0.63%
2022-10-05 0 3.182 - - 3.110 3.198 52,150 165,497 3.1735 3.182 - - 3.110 3.198 52,150 3.1735 6.99%
2022-10-03 0 2.974 - - 2.976 2.976 2,400 7,142 2.9758 2.974 - - 2.976 2.976 2,400 2.9758 -1.85%
2022-09-30 0 3.030 - - 3.034 3.034 13,900 42,172 3.0340 3.030 - - 3.034 3.034 13,900 3.0340 1.13%
2022-09-29 0 2.996 - - 3.022 3.024 55,100 166,580 3.0232 2.996 - - 3.022 3.024 55,100 3.0232 0.88%
2022-09-28 0 2.970 - - 2.968 3.004 62,550 186,155 2.9761 2.970 - - 2.968 3.004 62,550 2.9761 -2.62%
2022-09-27 0 3.050 - - 3.050 3.050 26,100 79,605 3.0500 3.050 - - 3.050 3.050 26,100 3.0500 1.06%
2022-09-26 0 3.018 - - 3.022 3.022 26,300 79,478 3.0220 3.018 - - 3.022 3.022 26,300 3.0220 -0.33%
2022-09-23 0 3.028 - - 3.044 3.058 1,900 5,793 3.0489 3.028 - - 3.044 3.058 1,900 3.0489 -0.39%
2022-09-22 0 3.040 - - 3.032 3.040 14,750 44,833 3.0395 3.040 - - 3.032 3.040 14,750 3.0395 -1.30%
2022-09-21 0 3.080 - - 3.082 3.102 6,350 19,580 3.0835 3.080 - - 3.082 3.102 6,350 3.0835 -1.72%
2022-09-20 0 3.134 - - 3.136 3.136 5,400 16,934 3.1359 3.134 - - 3.136 3.136 5,400 3.1359 0.51%
2022-09-19 0 3.118 - - 3.116 3.118 9,850 30,754 3.1222 3.118 - - 3.116 3.118 9,850 3.1222 0.32%
2022-09-16 0 3.108 - - - - 0 0 - 3.108 - - - - 0 - -2.75%
2022-09-15 0 3.196 - - 3.192 3.246 9,150 29,606 3.2356 3.196 - - 3.192 3.246 9,150 3.2356 -1.18%
2022-09-14 0 3.234 - - 3.250 3.254 19,750 64,192 3.2502 3.234 - - 3.250 3.254 19,750 3.2502 -2.36%
2022-09-13 0 3.312 - - 3.312 3.312 1,400 4,636 3.3114 3.312 - - 3.312 3.312 1,400 3.3114 0.30%
2022-09-09 0 3.302 - - - - 0 0 - 3.302 - - - - 0 - 2.55%
2022-09-08 0 3.220 - - 3.240 3.252 81,400 264,191 3.2456 3.220 - - 3.240 3.252 81,400 3.2456 -0.62%
2022-09-07 0 3.240 - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2022-09-06 0 3.240 - - - - 0 0 - 3.240 - - - - 0 - 0.50%
2022-09-05 0 3.224 - - - - 0 0 - 3.224 - - - - 0 - -0.68%
2022-09-02 0 3.246 - - - - 0 0 - 3.246 - - - - 0 - -1.04%
2022-09-01 0 3.280 - - - - 0 0 - 3.280 - - - - 0 - -0.91%
2022-08-31 0 3.310 - - 3.334 3.342 1,800 6,002 3.3344 3.310 - - 3.334 3.342 1,800 3.3344 0.30%
2022-08-30 0 3.300 - - - - 0 0 - 3.300 - - - - 0 - -0.30%
2022-08-29 0 3.310 - - - - 0 0 - 3.310 - - - - 0 - -1.78%
2022-08-26 0 3.370 - - - - 0 0 - 3.370 - - - - 0 - -0.24%
2022-08-25 0 3.378 - - 3.348 3.348 1,200 4,017 3.3475 3.378 - - 3.348 3.348 1,200 3.3475 1.56%
2022-08-24 0 3.326 - - - - 0 0 - 3.326 - - - - 0 - -2.23%
2022-08-23 0 3.402 - - - - 0 0 - 3.402 - - - - 0 - -0.18%
2022-08-22 0 3.408 - - - - 0 0 - 3.408 - - - - 0 - 0.00%
2022-08-19 0 3.408 - - - - 0 0 - 3.408 - - - - 0 - -1.05%
2022-08-18 0 3.444 - - 3.470 3.470 13,100 45,457 3.4700 3.444 - - 3.470 3.470 13,100 3.4700 -1.15%
2022-08-17 0 3.484 - - - - 0 0 - 3.484 - - - - 0 - 1.57%
2022-08-16 0 3.430 - - 3.430 3.430 2,150 7,374 3.4298 3.430 - - 3.430 3.430 2,150 3.4298 -0.52%
2022-08-15 0 3.448 - - - - 0 0 - 3.448 - - - - 0 - -0.69%
2022-08-12 0 3.472 - - - - 0 0 - 3.472 - - - - 0 - 0.29%
2022-08-11 0 3.462 - - 3.450 3.454 1,700 5,867 3.4512 3.462 - - 3.450 3.454 1,700 3.4512 2.61%
2022-08-10 0 3.374 - - - - 0 0 - 3.374 - - - - 0 - -1.11%
2022-08-09 0 3.412 - - - - 0 0 - 3.412 - - - - 0 - 0.18%
2022-08-08 0 3.406 - - - - 0 0 - 3.406 - - - - 0 - -0.64%
2022-08-05 0 3.428 - - 3.430 3.430 3,550 12,176 3.4299 3.428 - - 3.430 3.430 3,550 3.4299 1.42%
2022-08-04 0 3.380 - - - - 0 0 - 3.380 - - - - 0 - 0.54%
2022-08-03 0 3.362 - - 3.396 3.396 1,150 3,905 3.3957 3.362 - - 3.396 3.396 1,150 3.3957 -1.06%
2022-08-02 0 3.398 - - 3.388 3.388 350 1,185 3.3857 3.398 - - 3.388 3.388 350 3.3857 -1.79%
2022-08-01 0 3.460 - - 3.434 3.434 250 858 3.4320 3.460 - - 3.434 3.434 250 3.4320 -0.06%
2022-07-29 0 3.462 - - 3.490 3.520 85,550 299,790 3.5043 3.462 - - 3.490 3.520 85,550 3.5043 -1.03%
2022-07-28 0 3.498 - - 3.498 3.500 23,400 81,873 3.4988 3.498 - - 3.498 3.500 23,400 3.4988 0.17%
2022-07-27 0 3.492 - - 3.490 3.490 650 2,268 3.4892 3.492 - - 3.490 3.490 650 3.4892 -0.91%
2022-07-26 0 3.524 - - - - 0 0 - 3.524 - - - - 0 - 0.51%
2022-07-25 0 3.506 - - 3.506 3.506 1,000 3,506 3.5060 3.506 - - 3.506 3.506 1,000 3.5060 -1.52%
2022-07-22 0 3.560 - - 3.566 3.566 450 1,604 3.5644 3.560 - - 3.566 3.566 450 3.5644 0.51%
2022-07-21 0 3.542 - - 3.566 3.568 18,200 64,934 3.5678 3.542 - - 3.566 3.568 18,200 3.5678 -1.39%
2022-07-20 0 3.592 - - 3.594 3.606 43,050 154,944 3.5992 3.592 - - 3.594 3.606 43,050 3.5992 -0.39%
2022-07-19 0 3.606 - - - - 0 0 - 3.606 - - - - 0 - -1.04%
2022-07-18 0 3.644 - - - - 0 0 - 3.644 - - - - 0 - 2.07%
2022-07-15 0 3.570 - - - - 0 0 - 3.570 - - - - 0 - -1.98%
2022-07-14 0 3.642 - - - - 0 0 - 3.642 - - - - 0 - 0.00%
2022-07-13 0 3.642 - - - - 0 0 - 3.642 - - - - 0 - 0.83%
2022-07-12 0 3.612 - - - - 0 0 - 3.612 - - - - 0 - -1.26%
2022-07-11 0 3.658 - - 3.658 3.658 13,000 47,554 3.6580 3.658 - - 3.658 3.658 13,000 3.6580 -2.40%
2022-07-08 0 3.748 - - - - 0 0 - 3.748 - - - - 0 - -0.11%
2022-07-07 0 3.752 - - - - 0 0 - 3.752 - - - - 0 - 0.59%
2022-07-06 0 3.730 - - 3.710 3.754 7,100 26,473 3.7286 3.730 - - 3.710 3.754 7,100 3.7286 -1.58%
2022-07-05 0 3.790 - - 3.792 3.792 700 2,654 3.7914 3.790 - - 3.792 3.792 700 3.7914 -0.26%
2022-07-04 0 3.800 - - 3.788 3.800 13,000 49,364 3.7972 3.800 - - 3.788 3.800 13,000 3.7972 -0.26%
2022-06-30 0 3.810 - - 3.772 3.810 14,200 53,738 3.7844 3.810 - - 3.772 3.810 14,200 3.7844 1.76%
2022-06-29 0 3.744 3.730 - 3.736 3.760 20,000 75,110 3.7555 3.744 3.730 - 3.736 3.760 20,000 3.7555 -1.73%
2022-06-28 0 3.810 - - - - 0 0 - 3.810 - - - - 0 - 0.85%
2022-06-27 0 3.778 - - - - 0 0 - 3.778 - - - - 0 - 0.96%
2022-06-24 0 3.742 - - 3.686 3.730 262,900 975,043 3.7088 3.742 - - 3.686 3.730 262,900 3.7088 2.07%
2022-06-23 0 3.666 - - 3.614 3.614 4,100 14,821 3.6149 3.666 - - 3.614 3.614 4,100 3.6149 2.00%
2022-06-22 0 3.594 - - 3.626 3.654 4,400 16,041 3.6457 3.594 - - 3.626 3.654 4,400 3.6457 -1.86%
2022-06-21 0 3.662 - - 3.668 3.690 5,300 19,506 3.6804 3.662 - - 3.668 3.690 5,300 3.6804 -0.16%
2022-06-20 0 3.668 - - 3.626 3.672 7,450 27,209 3.6522 3.668 - - 3.626 3.672 7,450 3.6522 0.99%
2022-06-17 0 3.632 - - 3.560 3.632 53,350 190,459 3.5700 3.632 - - 3.560 3.632 53,350 3.5700 2.66%
2022-06-16 0 3.538 - - 3.584 3.604 147,050 529,077 3.5979 3.538 - - 3.584 3.604 147,050 3.5979 -1.01%
2022-06-15 0 3.574 - - - - 3,000 10,614 3.5380 3.574 - - - - 3,000 3.5380 2.35%
2022-06-14 0 3.492 - - 3.412 3.436 800 2,736 3.4200 3.492 - - 3.412 3.436 800 3.4200 0.52%
2022-06-13 0 3.474 - - 3.458 3.466 14,000 48,520 3.4657 3.474 - - 3.458 3.466 14,000 3.4657 -2.36%
2022-06-10 0 3.558 - - 3.492 3.516 169,850 594,346 3.4992 3.558 - - 3.492 3.516 169,850 3.4992 0.96%
2022-06-09 0 3.524 - - 3.522 3.560 70,050 248,022 3.5406 3.524 - - 3.522 3.560 70,050 3.5406 -1.07%
2022-06-08 0 3.562 - - 3.524 3.552 13,300 47,040 3.5368 3.562 - - 3.524 3.552 13,300 3.5368 0.62%
2022-06-07 0 3.540 - - - - 3,000 10,608 3.5360 3.540 - - - - 3,000 3.5360 0.06%
2022-06-06 0 3.538 - - 3.460 3.528 77,550 272,074 3.5084 3.538 - - 3.460 3.528 77,550 3.5084 3.15%
2022-06-02 0 3.430 - - 3.408 3.418 7,800 26,643 3.4158 3.430 - - 3.408 3.418 7,800 3.4158 0.35%
2022-06-01 0 3.418 - - 3.426 3.426 4,950 16,955 3.4253 3.418 - - 3.426 3.426 4,950 3.4253 -0.23%
2022-05-31 0 3.426 - - 3.380 3.380 6,250 21,101 3.3762 3.426 - - 3.380 3.380 6,250 3.3762 1.24%
2022-05-30 0 3.384 - - 3.378 3.378 3,750 12,633 3.3688 3.384 - - 3.378 3.378 3,750 3.3688 2.42%
2022-05-27 0 3.304 - - 3.300 3.340 88,250 293,442 3.3251 3.304 - - 3.300 3.340 88,250 3.3251 0.61%
2022-05-26 0 3.284 - - 3.268 3.270 4,550 14,997 3.2960 3.284 - - 3.268 3.270 4,550 3.2960 -0.67%
2022-05-25 0 3.306 - - 3.298 3.316 105,250 348,046 3.3069 3.306 - - 3.298 3.316 105,250 3.3069 -0.36%
2022-05-24 0 3.318 - - 3.356 3.372 3,900 13,107 3.3608 3.318 - - 3.356 3.372 3,900 3.3608 -1.83%
2022-05-23 0 3.380 - - 3.358 3.374 110,700 372,700 3.3668 3.380 - - 3.358 3.374 110,700 3.3668 -1.34%
2022-05-20 0 3.426 - - 3.366 3.390 159,300 536,896 3.3703 3.426 - - 3.366 3.390 159,300 3.3703 4.07%
2022-05-19 0 3.292 - - 3.258 3.292 34,650 113,524 3.2763 3.292 - - 3.258 3.292 34,650 3.2763 -0.06%
2022-05-18 0 3.294 - - 3.290 3.300 10,500 34,591 3.2944 3.294 - - 3.290 3.300 10,500 3.2944 -0.48%
2022-05-17 0 3.310 - - 3.274 3.300 8,700 28,618 3.2894 3.310 - - 3.274 3.300 8,700 3.2894 2.35%
2022-05-16 0 3.234 - - 3.280 3.288 7,350 24,171 3.2886 3.234 - - 3.280 3.288 7,350 3.2886 -1.16%
2022-05-13 0 3.272 - - 3.248 3.262 13,600 44,314 3.2584 3.272 - - 3.248 3.262 13,600 3.2584 1.24%
2022-05-12 0 3.232 - - 3.258 3.274 33,150 108,404 3.2701 3.232 - - 3.258 3.274 33,150 3.2701 -1.58%
2022-05-11 0 3.284 - - 3.222 3.288 7,100 23,135 3.2585 3.284 - - 3.222 3.288 7,100 3.2585 2.43%
2022-05-10 0 3.206 - - 3.134 3.240 150,900 485,453 3.2171 3.206 - - 3.134 3.240 150,900 3.2171 -0.74%
2022-05-06 0 3.230 - - 3.240 3.294 15,700 51,118 3.2559 3.230 - - 3.240 3.294 15,700 3.2559 -4.15%
2022-05-05 0 3.370 - - 3.366 3.408 37,500 127,080 3.3888 3.370 - - 3.366 3.408 37,500 3.3888 0.24%
2022-05-04 0 3.362 - - 3.368 3.382 15,850 53,477 3.3739 3.362 - - 3.368 3.382 15,850 3.3739 0.06%
2022-05-03 0 3.360 - - 3.322 3.360 54,000 180,420 3.3411 3.360 - - 3.322 3.360 54,000 3.3411 -1.35%
2022-04-29 0 3.406 - - 3.278 3.410 237,200 791,305 3.3360 3.406 - - 3.278 3.410 237,200 3.3360 1.79%
2022-04-28 0 3.346 - - 3.310 3.370 170,650 571,069 3.3464 3.346 - - 3.310 3.370 170,650 3.3464 0.54%
2022-04-27 0 3.328 - - 3.238 3.330 296,300 975,178 3.2912 3.328 - - 3.238 3.330 296,300 3.2912 2.84%
2022-04-26 0 3.236 - - 3.224 3.318 201,800 659,182 3.2665 3.236 - - 3.224 3.318 201,800 3.2665 0.56%
2022-04-25 0 3.218 - - 3.218 3.474 242,850 799,818 3.2935 3.218 - - 3.218 3.474 242,850 3.2935 -6.62%
2022-04-22 0 3.446 - - 3.420 3.452 13,550 46,587 3.4382 3.446 - - 3.420 3.452 13,550 3.4382 0.12%
2022-04-21 0 3.442 - - 3.446 3.556 34,350 120,239 3.5004 3.442 - - 3.446 3.556 34,350 3.5004 -1.66%
2022-04-20 0 3.500 - - 3.516 3.582 128,800 455,187 3.5341 3.500 - - 3.516 3.582 128,800 3.5341 -2.67%
2022-04-19 0 3.596 - - 3.600 3.634 22,000 79,662 3.6210 3.596 - - 3.600 3.634 22,000 3.6210 -2.28%
2022-04-14 0 3.680 - - 3.662 3.692 6,650 24,457 3.6777 3.680 - - 3.662 3.692 6,650 3.6777 1.32%
2022-04-13 0 3.632 - - 3.632 3.644 14,000 50,968 3.6406 3.632 - - 3.632 3.644 14,000 3.6406 0.06%
2022-04-12 0 3.630 - - 3.588 3.636 16,000 57,900 3.6188 3.630 - - 3.588 3.636 16,000 3.6188 1.51%
2022-04-11 0 3.576 - - 3.576 3.662 19,850 72,268 3.6407 3.576 - - 3.576 3.662 19,850 3.6407 -3.30%
2022-04-08 0 3.698 - - 3.670 3.670 10,000 36,700 3.6700 3.698 - - 3.670 3.670 10,000 3.6700 0.82%
2022-04-07 0 3.668 - - 3.668 3.668 10,000 36,680 3.6680 3.668 - - 3.668 3.668 10,000 3.6680 -0.76%
2022-04-06 0 3.696 - - - - 0 0 - 3.696 - - - - 0 - -1.02%
2022-04-04 0 3.734 - - 3.736 3.754 70,000 262,340 3.7477 3.734 - - 3.736 3.754 70,000 3.7477 0.27%
2022-04-01 0 3.724 - - 3.660 3.660 10,000 36,600 3.6600 3.724 - - 3.660 3.660 10,000 3.6600 0.98%
2022-03-31 0 3.688 - - - - 0 0 - 3.688 - - - - 0 - -0.22%
2022-03-30 0 3.696 3.686 - 3.586 3.586 10,000 35,860 3.5860 3.696 3.686 - 3.586 3.586 10,000 3.5860 3.53%
2022-03-29 0 3.570 - - 3.594 3.594 10,000 35,940 3.5940 3.570 - - 3.594 3.594 10,000 3.5940 0.00%
2022-03-28 0 3.570 - - 3.570 3.570 20,000 71,400 3.5700 3.570 - - 3.570 3.570 20,000 3.5700 -1.54%
2022-03-25 0 3.626 - - - - 0 0 - 3.626 - - - - 0 - -1.84%
2022-03-24 0 3.694 - - 3.694 3.694 10,000 36,940 3.6940 3.694 - - 3.694 3.694 10,000 3.6940 -0.11%
2022-03-23 0 3.698 - - 3.684 3.688 48,700 179,488 3.6856 3.698 - - 3.684 3.688 48,700 3.6856 -0.05%
2022-03-22 0 3.700 - - 3.688 3.704 30,000 110,820 3.6940 3.700 - - 3.688 3.704 30,000 3.6940 -0.11%
2022-03-21 0 3.704 - - 3.756 3.756 10,000 37,560 3.7560 3.704 - - 3.756 3.756 10,000 3.7560 -0.05%
2022-03-18 0 3.706 - - 3.642 3.726 180,000 662,180 3.6788 3.706 - - 3.642 3.726 180,000 3.6788 0.00%
2022-03-17 0 3.706 - - 3.768 3.768 10,000 37,680 3.7680 3.706 - - 3.768 3.768 10,000 3.7680 2.15%
2022-03-16 0 3.628 - - - - 0 0 - 3.628 - - - - 0 - 7.40%
2022-03-15 0 3.378 - - 3.492 3.514 70,000 245,560 3.5080 3.378 - - 3.492 3.514 70,000 3.5080 -5.48%
2022-03-14 0 3.574 - - 3.584 3.718 20,000 73,020 3.6510 3.574 - - 3.584 3.718 20,000 3.6510 -4.54%
2022-03-11 0 3.744 - - 3.684 3.684 3,500 12,894 3.6840 3.744 - - 3.684 3.684 3,500 3.6840 -0.11%
2022-03-10 0 3.748 - - - - 0 0 - 3.748 - - - - 0 - 1.57%
2022-03-09 0 3.690 - - - - 0 0 - 3.690 - - - - 0 - 0.05%
2022-03-08 0 3.688 - - - - 0 0 - 3.688 - - - - 0 - -1.71%
2022-03-07 0 3.752 - - 3.858 3.858 10,000 38,580 3.8580 3.752 - - 3.858 3.858 10,000 3.8580 -3.70%
2022-03-04 0 3.896 - - 3.998 3.998 10,000 39,980 3.9980 3.896 - - 3.998 3.998 10,000 3.9980 -2.06%
2022-03-03 0 3.978 - - - - 0 0 - 3.978 - - - - 0 - -0.40%
2022-03-02 0 3.994 - - 4.036 4.036 10,000 40,360 4.0360 3.994 - - 4.036 4.036 10,000 4.0360 -1.24%
2022-03-01 0 4.044 - - 4.030 4.030 10,000 40,300 4.0300 4.044 - - 4.030 4.030 10,000 4.0300 0.50%
2022-02-28 0 4.024 - - 4.000 4.000 10,000 40,000 4.0000 4.024 - - 4.000 4.000 10,000 4.0000 0.50%
2022-02-25 0 4.004 - - - - 0 0 - 4.004 - - - - 0 - 1.73%
2022-02-24 0 3.936 - - 3.920 3.920 10,000 39,200 3.9200 3.936 - - 3.920 3.920 10,000 3.9200 -2.09%
2022-02-23 0 4.020 - - - - 0 0 - 4.020 - - - - 0 - 1.26%
2022-02-22 0 3.970 - - 4.004 4.004 10,000 40,040 4.0040 3.970 - - 4.004 4.004 10,000 4.0040 -1.39%
2022-02-21 0 4.026 - - - - 0 0 - 4.026 - - - - 0 - -0.79%
2022-02-18 0 4.058 - - 4.022 4.022 10,000 40,220 4.0220 4.058 - - 4.022 4.022 10,000 4.0220 0.50%
2022-02-17 0 4.038 - - - - 0 0 - 4.038 - - - - 0 - 0.20%
2022-02-16 0 4.030 - - 4.030 4.030 1,000 4,030 4.0300 4.030 - - 4.030 4.030 1,000 4.0300 0.60%
2022-02-15 0 4.006 - - 3.966 3.966 10,000 39,660 3.9660 4.006 - - 3.966 3.966 10,000 3.9660 1.52%
2022-02-14 0 3.946 - - - - 0 0 - 3.946 - - - - 0 - -0.45%
2022-02-11 0 3.964 3.946 - 3.970 4.032 20,000 80,020 4.0010 3.964 3.946 - 3.970 4.032 20,000 4.0010 -1.29%
2022-02-10 0 4.016 - - - - 0 0 - 4.016 - - - - 0 - -0.45%
2022-02-09 0 4.034 4.000 - - - 0 0 - 4.034 4.000 - - - 0 - 1.36%
2022-02-08 0 3.980 - - - - 0 0 - 3.980 - - - - 0 - -1.34%
2022-02-07 0 4.034 - - - - 0 0 - 4.034 - - - - 0 - 0.00%
2022-02-04 0 4.034 - - - - 0 0 - 4.034 - - - - 0 - 1.10%
2022-01-31 0 3.990 - - 3.984 4.000 41,400 165,060 3.9870 3.990 - - 3.984 4.000 41,400 3.9870 0.96%
2022-01-28 0 3.952 - - 3.950 4.024 80,000 317,160 3.9645 3.952 - - 3.950 4.024 80,000 3.9645 -2.37%
2022-01-27 0 4.048 - - 4.048 4.112 350,000 1,431,560 4.0902 4.048 - - 4.048 4.112 350,000 4.0902 -1.89%
2022-01-26 0 4.126 - - 4.106 4.130 320,000 1,319,900 4.1247 4.126 - - 4.106 4.130 320,000 4.1247 0.88%
2022-01-25 0 4.090 - - 4.090 4.106 105,000 429,710 4.0925 4.090 - - 4.090 4.106 105,000 4.0925 -2.01%
2022-01-24 0 4.174 - - 4.152 4.180 40,000 166,800 4.1700 4.174 - - 4.152 4.180 40,000 4.1700 0.10%
2022-01-21 0 4.170 - - 4.170 4.170 10,000 41,700 4.1700 4.170 - - 4.170 4.170 10,000 4.1700 -0.52%
2022-01-20 0 4.192 - - 4.146 4.208 130,000 545,240 4.1942 4.192 - - 4.146 4.208 130,000 4.1942 1.21%
2022-01-19 0 4.142 - - 4.150 4.198 91,000 380,630 4.1827 4.142 - - 4.150 4.198 91,000 4.1827 -0.62%
2022-01-18 0 4.168 - - 4.168 4.190 30,000 125,300 4.1767 4.168 - - 4.168 4.190 30,000 4.1767 0.63%
2022-01-17 0 4.142 - - 4.104 4.152 40,600 167,852 4.1343 4.142 - - 4.104 4.152 40,600 4.1343 0.83%
2022-01-14 0 4.108 - - 4.108 4.108 10,000 41,080 4.1080 4.108 - - 4.108 4.108 10,000 4.1080 -0.15%
2022-01-13 0 4.114 - - 4.112 4.194 290,600 1,205,772 4.1492 4.114 - - 4.112 4.194 290,600 4.1492 -1.48%
2022-01-12 0 4.176 - - 4.136 4.176 120,000 499,620 4.1635 4.176 - - 4.136 4.176 120,000 4.1635 1.51%
2022-01-11 0 4.114 - - 4.110 4.150 110,000 454,180 4.1289 4.114 - - 4.110 4.150 110,000 4.1289 -0.77%
2022-01-10 0 4.146 - - 4.112 4.148 30,000 124,060 4.1353 4.146 - - 4.112 4.148 30,000 4.1353 0.39%
2022-01-07 0 4.130 - - 4.130 4.130 20,000 82,600 4.1300 4.130 - - 4.130 4.130 20,000 4.1300 -0.39%
2022-01-06 0 4.146 - - 4.188 4.190 20,000 83,780 4.1890 4.146 - - 4.188 4.190 20,000 4.1890 -1.38%
2022-01-05 0 4.204 - - 4.204 4.242 40,000 168,940 4.2235 4.204 - - 4.204 4.242 40,000 4.2235 -1.31%
2022-01-04 0 4.260 - - 4.260 4.290 30,000 128,200 4.2733 4.260 - - 4.260 4.290 30,000 4.2733 -0.61%
2022-01-03 0 4.286 - - 4.268 4.306 540,000 2,311,880 4.2813 4.286 - - 4.268 4.306 540,000 4.2813 0.33%
2021-12-31 0 4.272 - - 4.272 4.280 130,000 555,940 4.2765 4.272 - - 4.272 4.280 130,000 4.2765 0.52%
2021-12-30 0 4.250 - - 4.232 4.250 150,000 636,160 4.2411 4.250 - - 4.232 4.250 150,000 4.2411 0.24%
2021-12-29 0 4.240 - - 4.240 4.244 20,000 84,840 4.2420 4.240 - - 4.240 4.244 20,000 4.2420 -1.26%
2021-12-28 0 4.294 - - 4.262 4.300 90,000 385,820 4.2869 4.294 - - 4.262 4.300 90,000 4.2869 0.85%
2021-12-24 0 4.258 - - 4.238 4.294 43,000 183,614 4.2701 4.258 - - 4.238 4.294 43,000 4.2701 -0.47%
2021-12-23 0 4.278 - - 4.250 4.282 70,000 298,240 4.2606 4.278 - - 4.250 4.282 70,000 4.2606 0.52%
2021-12-22 0 4.256 - - 4.244 4.256 20,000 85,000 4.2500 4.256 - - 4.244 4.256 20,000 4.2500 0.81%
2021-12-21 0 4.222 - - - - 0 0 - 4.222 - - - - 0 - 0.24%
2021-12-20 0 4.212 - - 4.210 4.230 200,000 842,767 4.2138 4.212 - - 4.210 4.230 200,000 4.2138 -1.63%
2021-12-17 0 4.282 - - 4.282 4.300 30,000 128,760 4.2920 4.282 - - 4.282 4.300 30,000 4.2920 -2.06%
2021-12-16 0 4.372 - - 4.348 4.374 168,800 735,417 4.3567 4.372 - - 4.348 4.374 168,800 4.3567 0.46%
2021-12-15 0 4.352 - - 4.362 4.416 160,000 702,480 4.3905 4.352 - - 4.362 4.416 160,000 4.3905 -0.96%
2021-12-14 0 4.394 - - 4.394 4.440 120,000 528,980 4.4082 4.394 - - 4.394 4.440 120,000 4.4082 -1.21%
2021-12-13 0 4.448 - - 4.470 4.522 60,200 270,939 4.5006 4.448 - - 4.470 4.522 60,200 4.5006

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top