Fubon FTSE Taiwan RIC Capped Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03021  2022-01-13    
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
2025-09-01 0 9.545 - - - - 0 0 - 9.545 - - - - 0 - -1.14%
2025-08-29 0 9.655 9.615 - 9.685 9.685 200 1,937 9.6850 9.655 9.615 - 9.685 9.685 200 9.6850 -0.10%
2025-08-28 0 9.665 - - - - 0 0 - 9.665 - - - - 0 - 0.00%
2025-08-27 0 9.665 - - - - 0 0 - 9.665 - - - - 0 - 0.00%
2025-08-26 0 9.665 - - - - 0 0 - 9.665 - - - - 0 - 0.00%
2025-08-25 0 9.665 - - 9.665 9.665 200 1,933 9.6650 9.665 - - 9.665 9.665 200 9.6650 1.63%
2025-08-22 0 9.510 - - - - 0 0 - 9.510 - - - - 0 - -0.26%
2025-08-21 0 9.535 - - - - 0 0 - 9.535 - - - - 0 - 0.00%
2025-08-20 0 9.535 - - - - 0 0 - 9.535 - - - - 0 - -2.95%
2025-08-19 0 9.825 - - - - 0 0 - 9.825 - - - - 0 - -1.50%
2025-08-18 0 9.975 - - 10.01 10.01 200 2,002 10.010 9.975 - - 10.01 10.01 200 10.010 0.86%
2025-08-15 0 9.890 - - 9.890 9.890 200 1,978 9.8900 9.890 - - 9.890 9.890 200 9.8900 -0.20%
2025-08-14 0 9.910 9.900 - - - 0 0 - 9.910 9.900 - - - 0 - 0.00%
2025-08-13 0 9.910 - - - - 0 0 - 9.910 - - - - 0 - 0.25%
2025-08-12 0 9.885 - - - - 0 0 - 9.885 - - - - 0 - -0.10%
2025-08-11 0 9.895 - - 9.915 9.915 200 1,983 9.9150 9.895 - - 9.915 9.915 200 9.9150 0.66%
2025-08-08 0 9.830 - - - - 0 0 - 9.830 - - - - 0 - -0.05%
2025-08-07 0 9.835 - - - - 0 0 - 9.835 - - - - 0 - 2.18%
2025-08-06 0 9.625 - - - - 0 0 - 9.625 - - - - 0 - -0.05%
2025-08-05 0 9.630 9.600 - - - 0 0 - 9.630 9.600 - - - 0 - 0.63%
2025-08-04 0 9.570 - - 9.575 9.575 200 1,915 9.5750 9.570 - - 9.575 9.575 200 9.5750 0.95%
2025-08-01 0 9.480 - - - - 0 0 - 9.480 - - - - 0 - -1.10%
2025-07-31 0 9.585 - - - - 0 0 - 9.585 - - - - 0 - 0.47%
2025-07-30 0 9.540 9.540 - 9.540 9.540 200 1,908 9.5400 9.540 9.540 - 9.540 9.540 200 9.5400 -0.21%
2025-07-29 0 9.560 - - - - 0 0 - 9.560 - - - - 0 - -0.88%
2025-07-28 0 9.645 - - 9.645 9.695 600 5,807 9.6783 9.645 - - 9.645 9.695 600 9.6783 0.00%
2025-07-25 0 9.645 - - - - 0 0 - 9.645 - - - - 0 - -0.16%
2025-07-24 0 9.660 - - - - 0 0 - 9.660 - - - - 0 - 0.47%
2025-07-23 0 9.615 - - 9.615 9.615 1,200 11,538 9.6150 9.615 - - 9.615 9.615 1,200 9.6150 0.68%
2025-07-22 0 9.550 - 9.640 - - 0 0 - 9.550 - 9.640 - - 0 - -0.93%
2025-07-21 0 9.640 - 9.640 9.640 9.675 1,400 13,503 9.6450 9.640 - 9.640 9.640 9.675 1,400 9.6450 0.42%
2025-07-18 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - 0.10%
2025-07-17 0 9.590 - - - - 0 0 - 9.590 - - - - 0 - 1.48%
2025-07-16 0 9.450 - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2025-07-15 0 9.450 - - - - 0 0 - 9.450 - - - - 0 - 0.27%
2025-07-14 0 9.425 - - 9.440 9.445 400 3,777 9.4425 9.425 - - 9.440 9.445 400 9.4425 -0.32%
2025-07-11 0 9.455 9.455 - - - 0 0 - 9.455 9.455 - - - 0 - 0.32%
2025-07-10 0 9.425 - - - - 0 0 - 9.425 - - - - 0 - 0.69%
2025-07-09 0 9.360 - 9.420 - - 0 0 - 9.360 - 9.420 - - 0 - 0.00%
2025-07-08 0 9.360 - - - - 0 0 - 9.360 - - - - 0 - 0.00%
2025-07-07 0 9.360 - - 9.370 9.405 1,200 11,251 9.3758 9.360 - - 9.370 9.405 1,200 9.3758 0.00%
2025-07-04 0 9.360 - - 9.360 9.360 6,600 61,776 9.3600 9.360 - - 9.360 9.360 6,600 9.3600 -1.68%
2025-07-03 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 2.09%
2025-07-02 0 9.325 - - - - 0 0 - 9.325 - - - - 0 - 0.81%
2025-06-30 0 9.250 - - 9.365 9.365 200 1,873 9.3650 9.250 - - 9.365 9.365 200 9.3650 -0.38%
2025-06-27 0 9.285 - - - - 0 0 - 9.285 - - - - 0 - 0.00%
2025-06-26 0 9.285 - - - - 0 0 - 9.285 - - - - 0 - 0.92%
2025-06-25 0 9.200 - - - - 0 0 - 9.200 - - - - 0 - 1.49%
2025-06-24 0 9.065 - - 9.035 9.035 2,000 18,070 9.0350 9.065 - - 9.035 9.035 2,000 9.0350 2.60%
2025-06-23 0 8.835 - - 8.835 8.835 200 1,767 8.8350 8.835 - - 8.835 8.835 200 8.8350 -1.06%
2025-06-20 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - 0.00%
2025-06-19 0 8.930 - - 8.950 8.950 200 1,790 8.9500 8.930 - - 8.950 8.950 200 8.9500 -1.60%
2025-06-18 0 9.075 - - - - 0 0 - 9.075 - - - - 0 - 0.00%
2025-06-17 0 9.075 - - - - 0 0 - 9.075 - - - - 0 - 0.00%
2025-06-16 0 9.075 - - 9.045 9.045 200 1,809 9.0450 9.075 - - 9.045 9.045 200 9.0450 0.39%
2025-06-13 0 9.040 - - - - 0 0 - 9.040 - - - - 0 - -0.60%
2025-06-12 0 9.095 - - 9.095 9.095 52,000 472,940 9.0950 9.095 - - 9.095 9.095 52,000 9.0950 1.56%
2025-06-11 0 8.955 - - - - 0 0 - 8.955 - - - - 0 - 0.79%
2025-06-10 0 8.885 8.500 - - - 0 0 - 8.885 8.500 - - - 0 - 1.25%
2025-06-09 0 8.775 - - 8.775 8.775 200 1,755 8.7750 8.775 - - 8.775 8.775 200 8.7750 0.86%
2025-06-06 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - 0.00%
2025-06-05 0 8.700 - - 8.700 8.700 200 1,740 8.7000 8.700 - - 8.700 8.700 200 8.7000 0.87%
2025-06-04 0 8.625 8.560 - - - 0 0 - 8.625 8.560 - - - 0 - 1.83%
2025-06-03 0 8.470 - - - - 0 0 - 8.470 - - - - 0 - 0.65%
2025-06-02 0 8.415 - - 8.415 8.415 200 1,683 8.4150 8.415 - - 8.415 8.415 200 8.4150 -1.35%
2025-05-30 0 8.530 - - - - 0 0 - 8.530 - - - - 0 - -1.22%
2025-05-29 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2025-05-28 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2025-05-27 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - -0.58%
2025-05-26 0 8.685 - - 8.685 8.685 200 1,737 8.6850 8.685 - - 8.685 8.685 200 8.6850 0.17%
2025-05-23 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - 0.00%
2025-05-22 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - 0.00%
2025-05-21 0 8.670 - - - - 0 0 - 8.670 - - - - 0 - 0.70%
2025-05-20 0 8.610 - - - - 0 0 - 8.610 - - - - 0 - 0.00%
2025-05-19 0 8.610 - - 8.610 8.650 600 5,178 8.6300 8.610 - - 8.610 8.650 600 8.6300 -0.75%
2025-05-16 0 8.675 - - - - 0 0 - 8.675 - - - - 0 - 0.87%
2025-05-15 0 8.600 - - 8.600 8.600 200 1,720 8.6000 8.600 - - 8.600 8.600 200 8.6000 0.12%
2025-05-14 0 8.590 - - 8.425 8.425 6,000 50,550 8.4250 8.590 - - 8.425 8.425 6,000 8.4250 2.38%
2025-05-13 0 8.390 - 8.425 8.380 8.380 3,600 30,168 8.3800 8.390 - 8.425 8.380 8.380 3,600 8.3800 -0.42%
2025-05-12 0 8.425 - - 8.405 8.405 200 1,681 8.4050 8.425 - - 8.405 8.405 200 8.4050 1.44%
2025-05-09 0 8.305 8.265 - 8.130 8.310 10,400 85,975 8.2668 8.305 8.265 - 8.130 8.310 10,400 8.2668 2.09%
2025-05-08 0 8.135 - 8.200 - - 0 0 - 8.135 - 8.200 - - 0 - -0.06%
2025-05-07 0 8.140 - - 8.150 8.150 2,000 16,300 8.1500 8.140 - - 8.150 8.150 2,000 8.1500 -0.12%
2025-05-06 0 8.150 7.900 - 8.150 8.150 2,000 16,300 8.1500 8.150 7.900 - 8.150 8.150 2,000 8.1500 1.81%
2025-05-02 0 8.005 - - 7.745 7.745 2,000 15,490 7.7450 8.005 - - 7.745 7.745 2,000 7.7450 5.89%
2025-04-30 0 7.560 7.495 - - - 0 0 - 7.560 7.495 - - - 0 - 1.14%
2025-04-29 0 7.475 - - - - 0 0 - 7.475 - - - - 0 - 1.98%
2025-04-28 0 7.330 - - - - 0 0 - 7.330 - - - - 0 - 0.07%
2025-04-25 0 7.325 - - 7.325 7.325 2,400 17,580 7.3250 7.325 - - 7.325 7.325 2,400 7.3250 2.16%
2025-04-24 0 7.170 - - 7.220 7.220 2,400 17,328 7.2200 7.170 - - 7.220 7.220 2,400 7.2200 -0.28%
2025-04-23 0 7.190 - - - - 0 0 - 7.190 - - - - 0 - 2.35%
2025-04-22 0 7.025 - - 7.150 7.150 200 1,430 7.1500 7.025 - - 7.150 7.150 200 7.1500 -2.63%
2025-04-17 0 7.215 - - - - 0 0 - 7.215 - - - - 0 - 1.12%
2025-04-16 0 7.135 - - 7.135 7.230 400 2,873 7.1825 7.135 - - 7.135 7.230 400 7.1825 -2.19%
2025-04-15 0 7.295 - 7.350 - - 0 0 - 7.295 - 7.350 - - 0 - 0.00%
2025-04-14 0 7.295 - - 7.295 7.295 600 4,377 7.2950 7.295 - - 7.295 7.295 600 7.2950 2.46%
2025-04-11 0 7.120 - - - - 0 0 - 7.120 - - - - 0 - 1.42%
2025-04-10 0 7.020 7.020 - - - 0 0 - 7.020 7.020 - - - 0 - 10.99%
2025-04-09 0 6.325 - - 6.250 6.450 1,000 6,330 6.3300 6.325 - - 6.250 6.450 1,000 6.3300 -3.88%
2025-04-08 0 6.580 - - 6.580 6.650 2,600 17,248 6.6338 6.580 - - 6.580 6.650 2,600 6.6338 -3.59%
2025-04-07 0 6.825 - 6.825 - - 0 0 - 6.825 - 6.825 - - 0 - -9.84%
2025-04-03 0 7.570 - - 7.575 7.575 200 1,515 7.5750 7.570 - - 7.575 7.575 200 7.5750 -1.05%
2025-04-02 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - 0.26%
2025-04-01 0 7.630 - 7.700 7.585 7.670 524,800 4,007,802 7.6368 7.630 - 7.700 7.585 7.670 524,800 7.6368 1.46%
2025-03-31 0 7.520 - - - - 0 0 - 7.520 - - - - 0 - -3.09%
2025-03-28 0 7.760 - - - - 0 0 - 7.760 - - - - 0 - -1.71%
2025-03-27 0 7.895 - - - - 0 0 - 7.895 - - - - 0 - -1.31%
2025-03-26 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
2025-03-25 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
2025-03-24 0 8.000 - - 8.000 8.010 800 6,406 8.0075 8.000 - - 8.000 8.010 800 8.0075 -0.19%
2025-03-21 0 8.015 - - - - 0 0 - 8.015 - - - - 0 - 0.00%
2025-03-20 0 8.015 7.985 - - - 0 0 - 8.015 7.985 - - - 0 - 0.56%
2025-03-19 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - -0.75%
2025-03-18 0 8.030 7.950 - - - 0 0 - 8.030 7.950 - - - 0 - 1.01%
2025-03-17 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2025-03-14 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2025-03-13 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - -1.06%
2025-03-12 0 8.035 - - 8.035 8.035 800 6,428 8.0350 8.035 - - 8.035 8.035 800 8.0350 0.12%
2025-03-11 0 8.025 - - - - 0 0 - 8.025 - - - - 0 - -1.47%
2025-03-10 0 8.145 - - 8.145 8.145 200 1,629 8.1450 8.145 - - 8.145 8.145 200 8.1450 -0.55%
2025-03-07 0 8.190 - - - - 0 0 - 8.190 - - - - 0 - -0.61%
2025-03-06 0 8.240 - - - - 0 0 - 8.240 - - - - 0 - 0.00%
2025-03-05 0 8.240 8.125 - - - 0 0 - 8.240 8.125 - - - 0 - 1.42%
2025-03-04 0 8.125 - - - - 0 0 - 8.125 - - - - 0 - 0.00%
2025-03-03 0 8.125 - - - - 0 0 - 8.125 - - - - 0 - 0.56%
2025-02-28 0 8.080 - - 8.080 8.080 200 1,616 8.0800 8.080 - - 8.080 8.080 200 8.0800 -3.58%
2025-02-27 0 8.380 - - 8.380 8.380 6,000 50,280 8.3800 8.380 - - 8.380 8.380 6,000 8.3800 -0.89%
2025-02-26 0 8.455 8.380 - - - 0 0 - 8.455 8.380 - - - 0 - 0.42%
2025-02-25 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - -1.29%
2025-02-24 0 8.530 - - - - 0 0 - 8.530 - - - - 0 - 0.00%
2025-02-21 0 8.530 - - - - 0 0 - 8.530 - - - - 0 - 0.29%
2025-02-20 0 8.505 - - - - 0 0 - 8.505 - - - - 0 - 0.00%
2025-02-19 0 8.505 - - - - 0 0 - 8.505 - - - - 0 - 0.00%
2025-02-18 0 8.505 8.350 - - - 0 0 - 8.505 8.350 - - - 0 - 0.29%
2025-02-17 0 8.480 8.485 - - - 0 0 - 8.480 8.485 - - - 0 - 1.07%
2025-02-14 0 8.390 8.350 - - - 0 0 - 8.390 8.350 - - - 0 - 0.00%
2025-02-13 0 8.390 8.350 - - - 0 0 - 8.390 8.350 - - - 0 - 0.36%
2025-02-12 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2025-02-11 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - 0.00%
2025-02-10 0 8.360 - - - - 0 0 - 8.360 - - - - 0 - -0.30%
2025-02-07 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - 1.45%
2025-02-06 0 8.265 - - - - 0 0 - 8.265 - - - - 0 - 0.43%
2025-02-05 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - 1.48%
2025-02-04 0 8.110 8.080 - 8.075 8.075 600 4,845 8.0750 8.110 8.080 - 8.075 8.075 600 8.0750 0.93%
2025-02-03 0 8.035 - - - - 0 0 - 8.035 - - - - 0 - 1.39%
2025-01-28 0 7.925 - - - - 0 0 - 7.925 - - - - 0 - -3.82%
2025-01-27 0 8.240 - - 8.240 8.445 400 3,337 8.3425 8.240 - - 8.240 8.445 400 8.3425 -3.23%
2025-01-24 0 8.515 - - - - 0 0 - 8.515 - - - - 0 - 0.24%
2025-01-23 0 8.495 8.490 - - - 0 0 - 8.495 8.490 - - - 0 - 0.77%
2025-01-22 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - 0.78%
2025-01-21 0 8.365 - - - - 0 0 - 8.365 - - - - 0 - 0.24%
2025-01-20 0 8.345 - - - - 0 0 - 8.345 - - - - 0 - 0.30%
2025-01-17 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - -0.12%
2025-01-16 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 3.03%
2025-01-15 0 8.085 - - - - 0 0 - 8.085 - - - - 0 - 0.00%
2025-01-14 0 8.085 - - - - 0 0 - 8.085 - - - - 0 - 0.56%
2025-01-13 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - -2.72%
2025-01-10 0 8.265 - - 8.265 8.265 200 1,653 8.2650 8.265 - - 8.265 8.265 200 8.2650 -0.18%
2025-01-09 0 8.280 - - - - 0 0 - 8.280 - - - - 0 - -1.90%
2025-01-08 0 8.440 - - - - 0 0 - 8.440 - - - - 0 - -1.34%
2025-01-07 0 8.555 - - - - 0 0 - 8.555 - - - - 0 - 1.60%
2025-01-06 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - 2.31%
2025-01-03 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2025-01-02 0 8.230 - - - - 0 0 - 8.230 - - - - 0 - -0.84%
2024-12-31 0 8.300 8.235 8.305 - - 0 0 - 8.300 8.235 8.305 - - 0 - -0.66%
2024-12-30 0 8.355 - - 8.375 8.375 200 1,675 8.3750 8.355 - - 8.375 8.375 200 8.3750 -0.24%
2024-12-27 0 8.375 8.375 - - - 0 0 - 8.375 8.375 - - - 0 - 0.00%
2024-12-24 0 8.375 8.375 - - - 0 0 - 8.375 8.375 - - - 0 - 0.00%
2024-12-23 0 8.375 8.250 - - - 0 0 - 8.375 8.250 - - - 0 - 1.52%
2024-12-20 0 8.250 8.180 - - - 0 0 - 8.250 8.180 - - - 0 - -0.90%
2024-12-19 0 8.325 - - - - 0 0 - 8.325 - - - - 0 - -1.65%
2024-12-18 0 8.465 8.375 - - - 0 0 - 8.465 8.375 - - - 0 - 0.83%
2024-12-17 0 8.395 - - - - 0 0 - 8.395 - - - - 0 - 0.00%
2024-12-16 0 8.395 - - - - 0 0 - 8.395 - - - - 0 - 0.00%
2024-12-13 0 8.395 - - - - 0 0 - 8.395 - - - - 0 - 0.00%
2024-12-12 0 8.395 - - - - 0 0 - 8.395 - - - - 0 - 0.36%
2024-12-11 0 8.365 - - 8.400 8.400 200 1,680 8.4000 8.365 - - 8.400 8.400 200 8.4000 -0.95%
2024-12-10 0 8.445 - - 8.455 8.455 200 1,691 8.4550 8.445 - - 8.455 8.455 200 8.4550 -0.76%
2024-12-09 0 8.510 8.455 - - - 0 0 - 8.510 8.455 - - - 0 - 0.35%
2024-12-06 0 8.480 - - - - 0 0 - 8.480 - - - - 0 - 0.00%
2024-12-05 0 8.480 8.400 - - - 0 0 - 8.480 8.400 - - - 0 - 0.18%
2024-12-04 0 8.465 - - - - 0 0 - 8.465 - - - - 0 - 1.20%
2024-12-03 0 8.365 8.300 - - - 0 0 - 8.365 8.300 - - - 0 - 1.21%
2024-12-02 0 8.265 8.160 - - - 0 0 - 8.265 8.160 - - - 0 - 1.66%
2024-11-29 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - -0.37%
2024-11-28 0 8.160 - - - - 0 0 - 8.160 - - - - 0 - -0.24%
2024-11-27 0 8.180 - - 8.180 8.180 600 4,908 8.1800 8.180 - - 8.180 8.180 600 8.1800 -1.56%
2024-11-26 0 8.310 - - 8.315 8.315 600 4,989 8.3150 8.310 - - 8.315 8.315 600 8.3150 -1.60%
2024-11-25 0 8.445 - - 8.450 8.475 800 6,771 8.4638 8.445 - - 8.450 8.475 800 8.4638 0.84%
2024-11-22 0 8.375 8.320 - - - 0 0 - 8.375 8.320 - - - 0 - 1.39%
2024-11-21 0 8.260 - - - - 0 0 - 8.260 - - - - 0 - -1.26%
2024-11-20 0 8.365 - - - - 0 0 - 8.365 - - - - 0 - 0.00%
2024-11-19 0 8.365 - - - - 0 0 - 8.365 - - - - 0 - 1.21%
2024-11-18 0 8.265 - - - - 0 0 - 8.265 - - - - 0 - -0.90%
2024-11-15 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2024-11-14 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - -0.54%
2024-11-13 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - 0.00%
2024-11-12 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - -2.90%
2024-11-11 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - -1.43%
2024-11-08 0 8.760 - - - - 0 0 - 8.760 - - - - 0 - 1.68%
2024-11-07 0 8.615 - - - - 0 0 - 8.615 - - - - 0 - 0.23%
2024-11-06 0 8.595 - - - - 0 0 - 8.595 - - - - 0 - 0.06%
2024-11-05 0 8.590 - - - - 0 0 - 8.590 - - - - 0 - 0.41%
2024-11-04 0 8.555 - - - - 0 0 - 8.555 - - - - 0 - 1.12%
2024-11-01 0 8.460 - - - - 0 0 - 8.460 - - - - 0 - 0.12%
2024-10-31 0 8.450 - - 8.465 8.465 200 1,693 8.4650 8.450 - - 8.465 8.465 200 8.4650 -0.65%
2024-10-30 0 8.505 - - - - 0 0 - 8.505 - - - - 0 - 0.29%
2024-10-29 0 8.480 - - 8.465 8.465 200 1,693 8.4650 8.480 - - 8.465 8.465 200 8.4650 -2.30%
2024-10-28 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - -0.12%
2024-10-25 0 8.690 - - - - 0 0 - 8.690 - - - - 0 - 0.46%
2024-10-24 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - 0.00%
2024-10-23 0 8.650 - - - - 0 0 - 8.650 - - - - 0 - -0.46%
2024-10-22 0 8.690 - - - - 0 0 - 8.690 - - - - 0 - 0.00%
2024-10-21 0 8.690 - - - - 0 0 - 8.690 - - - - 0 - 0.00%
2024-10-18 0 8.690 8.595 - - - 0 0 - 8.690 8.595 - - - 0 - 1.11%
2024-10-17 0 8.595 8.500 - - - 0 0 - 8.595 8.500 - - - 0 - 1.06%
2024-10-16 0 8.505 8.450 - - - 0 0 - 8.505 8.450 - - - 0 - 0.00%
2024-10-15 0 8.505 8.435 - - - 0 0 - 8.505 8.435 - - - 0 - 0.83%
2024-10-14 0 8.435 - - - - 0 0 - 8.435 - - - - 0 - 1.26%
2024-10-10 0 8.330 8.330 - - - 0 0 - 8.330 8.330 - - - 0 - 0.12%
2024-10-09 0 8.320 8.320 - - - 0 0 - 8.320 8.320 - - - 0 - 0.60%
2024-10-08 0 8.270 - - - - 0 0 - 8.270 - - - - 0 - 0.00%
2024-10-07 0 8.270 - - - - 0 0 - 8.270 - - - - 0 - 0.12%
2024-10-04 0 8.260 - - 8.260 8.260 200 1,652 8.2600 8.260 - - 8.260 8.260 200 8.2600 0.79%
2024-10-03 0 8.195 8.160 - - - 0 0 - 8.195 8.160 - - - 0 - -1.09%
2024-10-02 0 8.285 - - - - 0 0 - 8.285 - - - - 0 - -1.60%
2024-09-30 0 8.420 - - - - 0 0 - 8.420 - - - - 0 - -1.35%
2024-09-27 0 8.535 - - - - 0 0 - 8.535 - - - - 0 - 0.00%
2024-09-26 0 8.535 - - - - 0 0 - 8.535 - - - - 0 - 1.25%
2024-09-25 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - 1.81%
2024-09-24 0 8.280 - - 8.270 8.270 14,800 122,396 8.2700 8.280 - - 8.270 8.270 14,800 8.2700 1.10%
2024-09-23 0 8.190 - - - - 0 0 - 8.190 - - - - 0 - 0.00%
2024-09-20 0 8.190 - - - - 0 0 - 8.190 - - - - 0 - 0.68%
2024-09-19 0 8.135 - - 8.045 8.045 200 1,609 8.0450 8.135 - - 8.045 8.045 200 8.0450 0.87%
2024-09-17 0 8.065 8.045 - - - 0 0 - 8.065 8.045 - - - 0 - 0.00%
2024-09-16 0 8.065 8.035 - - - 0 0 - 8.065 8.035 - - - 0 - 0.37%
2024-09-13 0 8.035 8.015 - - - 0 0 - 8.035 8.015 - - - 0 - 0.25%
2024-09-12 0 8.015 8.015 - - - 0 0 - 8.015 8.015 - - - 0 - 2.43%
2024-09-11 0 7.825 - - - - 0 0 - 7.825 - - - - 0 - 0.51%
2024-09-10 0 7.785 - - 7.785 7.830 5,200 40,707 7.8283 7.785 - - 7.785 7.830 5,200 7.8283 -1.33%
2024-09-09 0 7.890 7.750 - - - 0 0 - 7.890 7.750 - - - 0 - -0.50%
2024-09-05 0 7.930 7.870 - - - 0 0 - 7.930 7.870 - - - 0 - 0.76%
2024-09-04 0 7.870 - - 7.870 7.870 6,200 48,794 7.8700 7.870 - - 7.870 7.870 6,200 7.8700 -4.78%
2024-09-03 0 8.265 - - - - 0 0 - 8.265 - - - - 0 - 0.00%
2024-09-02 0 8.265 - - - - 0 0 - 8.265 - - - - 0 - -1.08%
2024-08-30 0 8.355 - - - - 0 0 - 8.355 - - - - 0 - 0.00%
2024-08-29 0 8.355 - - - - 0 0 - 8.355 - - - - 0 - 0.00%
2024-08-28 0 8.355 - - - - 0 0 - 8.355 - - - - 0 - 0.18%
2024-08-27 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2024-08-26 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.24%
2024-08-23 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - -0.06%
2024-08-22 0 8.325 - - 8.325 8.325 3,600 29,970 8.3250 8.325 - - 8.325 8.325 3,600 8.3250 0.00%
2024-08-21 0 8.325 - - - - 0 0 - 8.325 - - - - 0 - -0.42%
2024-08-20 0 8.360 8.355 - - - 0 0 - 8.360 8.355 - - - 0 - 1.03%
2024-08-19 0 8.275 - - - - 0 0 - 8.275 - - - - 0 - 2.35%
2024-08-16 0 8.085 - - - - 0 0 - 8.085 - - - - 0 - 1.25%
2024-08-15 0 7.985 - - - - 0 0 - 7.985 - - - - 0 - -0.50%
2024-08-14 0 8.025 - - - - 0 0 - 8.025 - - - - 0 - 1.71%
2024-08-13 0 7.890 - - - - 0 0 - 7.890 - - - - 0 - 0.51%
2024-08-12 0 7.850 - - - - 0 0 - 7.850 - - - - 0 - 0.00%
2024-08-09 0 7.850 7.825 - - - 0 0 - 7.850 7.825 - - - 0 - 4.88%
2024-08-08 0 7.485 - - - - 0 0 - 7.485 - - - - 0 - 0.00%
2024-08-07 0 7.485 - - - - 0 0 - 7.485 - - - - 0 - 1.91%
2024-08-06 0 7.345 - - 7.350 7.350 7,000 51,450 7.3500 7.345 - - 7.350 7.350 7,000 7.3500 3.02%
2024-08-05 0 7.130 - - 7.130 7.130 7,000 49,910 7.1300 7.130 - - 7.130 7.130 7,000 7.1300 -7.64%
2024-08-02 0 7.720 - - - - 0 0 - 7.720 - - - - 0 - -4.40%
2024-08-01 0 8.075 - - - - 0 0 - 8.075 - - - - 0 - 0.75%
2024-07-31 0 8.015 - - - - 0 0 - 8.015 - - - - 0 - 1.07%
2024-07-30 0 7.930 - - - - 0 0 - 7.930 - - - - 0 - 0.00%
2024-07-29 0 7.930 - - - - 0 0 - 7.930 - - - - 0 - 0.00%
2024-07-26 0 7.930 - - 7.925 7.925 1,200 9,510 7.9250 7.930 - - 7.925 7.925 1,200 7.9250 0.06%
2024-07-25 0 7.925 - 7.965 - - 0 0 - 7.925 - 7.965 - - 0 - -1.98%
2024-07-24 0 8.085 - - - - 0 0 - 8.085 - - - - 0 - 0.00%
2024-07-23 0 8.085 - - - - 0 0 - 8.085 - - - - 0 - 0.62%
2024-07-22 0 8.035 - - - - 0 0 - 8.035 - - - - 0 - -2.01%
2024-07-19 0 8.200 - - - - 0 0 - 8.200 - - - - 0 - -3.13%
2024-07-18 0 8.465 - - - - 0 0 - 8.465 - - - - 0 - -0.99%
2024-07-17 0 8.550 - - - - 0 0 - 8.550 - - - - 0 - -0.70%
2024-07-16 0 8.610 - - - - 0 0 - 8.610 - - - - 0 - -0.17%
2024-07-15 0 8.625 - - 8.625 8.625 200 1,725 8.6250 8.625 - - 8.625 8.625 200 8.6250 -0.23%
2024-07-12 0 8.645 - - - - 0 0 - 8.645 - - - - 0 - -1.14%
2024-07-11 0 8.745 - - - - 0 0 - 8.745 - - - - 0 - 1.45%
2024-07-10 0 8.620 - - 8.620 8.620 1,200 10,344 8.6200 8.620 - - 8.620 8.620 1,200 8.6200 0.00%
2024-07-09 0 8.620 - - 8.620 8.620 200 1,724 8.6200 8.620 - - 8.620 8.620 200 8.6200 0.00%
2024-07-08 0 8.620 - - 8.620 8.620 200 1,724 8.6200 8.620 - - 8.620 8.620 200 8.6200 1.11%
2024-07-05 0 8.525 8.480 - - - 0 0 - 8.525 8.480 - - - 0 - -0.47%
2024-07-04 0 8.565 8.515 - 8.460 8.565 3,400 28,806 8.4724 8.565 8.515 - 8.460 8.565 3,400 8.4724 3.01%
2024-07-03 0 8.315 - - - - 0 0 - 8.315 - - - - 0 - 0.36%
2024-07-02 0 8.285 - - - - 0 0 - 8.285 - - - - 0 - 0.00%
2024-06-28 0 8.285 - - - - 0 0 - 8.285 - - - - 0 - 0.06%
2024-06-27 0 8.280 - - - - 0 0 - 8.280 - - - - 0 - -0.06%
2024-06-26 0 8.285 - - - - 0 0 - 8.285 - - - - 0 - 0.00%
2024-06-25 0 8.285 - - - - 0 0 - 8.285 - - - - 0 - -0.12%
2024-06-24 0 8.295 - - 8.275 8.275 600 4,965 8.2750 8.295 - - 8.275 8.275 600 8.2750 -1.89%
2024-06-21 0 8.455 - - - - 0 0 - 8.455 - - - - 0 - -0.29%
2024-06-20 0 8.480 - - - - 0 0 - 8.480 - - - - 0 - 0.71%
2024-06-19 0 8.420 8.400 - 8.330 8.330 125,000 1,041,250 8.3300 8.420 8.400 - 8.330 8.330 125,000 8.3300 2.06%
2024-06-18 0 8.250 8.250 - 8.245 8.250 125,000 1,030,990 8.2479 8.250 8.250 - 8.245 8.250 125,000 8.2479 1.48%
2024-06-17 0 8.130 - - - - 0 0 - 8.130 - - - - 0 - 0.00%
2024-06-14 0 8.130 8.130 - - - 0 0 - 8.130 8.130 - - - 0 - 0.37%
2024-06-13 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 1.89%
2024-06-12 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - 0.57%
2024-06-11 0 7.905 - - 7.905 7.905 3,000 23,715 7.9050 7.905 - - 7.905 7.905 3,000 7.9050 0.00%
2024-06-07 0 7.905 - - - - 0 0 - 7.905 - - - - 0 - 0.00%
2024-06-06 0 7.905 - - - - 0 0 - 7.905 - - - - 0 - 2.20%
2024-06-05 0 7.735 - - - - 0 0 - 7.735 - - - - 0 - 0.39%
2024-06-04 0 7.705 - - - - 0 0 - 7.705 - - - - 0 - -0.84%
2024-06-03 0 7.770 - - - - 0 0 - 7.770 - - - - 0 - 0.78%
2024-05-31 0 7.710 - - - - 0 0 - 7.710 - - - - 0 - -0.71%
2024-05-30 0 7.765 - - 7.765 7.765 1,400 10,871 7.7650 7.765 - - 7.765 7.765 1,400 7.7650 -1.71%
2024-05-29 0 7.900 - - - - 0 0 - 7.900 - - - - 0 - -1.13%
2024-05-28 0 7.990 - - - - 0 0 - 7.990 - - - - 0 - 0.44%
2024-05-27 0 7.955 - - - - 0 0 - 7.955 - - - - 0 - 1.86%
2024-05-24 0 7.810 7.810 - - - 0 0 - 7.810 7.810 - - - 0 - 0.00%
2024-05-23 0 7.810 7.800 - 7.800 7.800 10,000 78,000 7.8000 7.810 7.800 - 7.800 7.800 10,000 7.8000 0.77%
2024-05-22 0 7.750 7.720 - - - 0 0 - 7.750 7.720 - - - 0 - 0.39%
2024-05-21 0 7.720 7.650 - - - 0 0 - 7.720 7.650 - - - 0 - -0.52%
2024-05-20 0 7.760 7.650 - - - 0 0 - 7.760 7.650 - - - 0 - -0.26%
2024-05-17 0 7.780 - - - - 0 0 - 7.780 - - - - 0 - -0.64%
2024-05-16 0 7.830 - 7.830 7.830 7.830 400 3,132 7.8300 7.830 - 7.830 7.830 7.830 400 7.8300 3.43%
2024-05-14 0 7.570 - - - - 0 0 - 7.570 - - - - 0 - 0.66%
2024-05-13 0 7.520 - - - - 0 0 - 7.520 - - - - 0 - 0.00%
2024-05-10 0 7.520 - - - - 0 0 - 7.520 - - - - 0 - 0.40%
2024-05-09 0 7.490 - - 7.500 7.530 1,800 13,542 7.5233 7.490 - - 7.500 7.530 1,800 7.5233 0.47%
2024-05-08 0 7.455 - - - - 0 0 - 7.455 - - - - 0 - 0.20%
2024-05-07 0 7.440 - - - - 0 0 - 7.440 - - - - 0 - 0.00%
2024-05-06 0 7.440 - - - - 0 0 - 7.440 - - - - 0 - 1.50%
2024-05-03 0 7.330 - - - - 0 0 - 7.330 - - - - 0 - 0.21%
2024-05-02 0 7.315 7.300 - - - 0 0 - 7.315 7.300 - - - 0 - -0.07%
2024-04-30 0 7.320 - - - - 0 0 - 7.320 - - - - 0 - 0.00%
2024-04-29 0 7.320 - - - - 0 0 - 7.320 - - - - 0 - 2.02%
2024-04-26 0 7.175 7.175 - - - 0 0 - 7.175 7.175 - - - 0 - 0.28%
2024-04-25 0 7.155 - - - - 0 0 - 7.155 - - - - 0 - -0.35%
2024-04-24 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 2.13%
2024-04-23 0 7.030 - - - - 0 0 - 7.030 - - - - 0 - 0.29%
2024-04-22 0 7.010 6.880 - - - 0 0 - 7.010 6.880 - - - 0 - -1.06%
2024-04-19 0 7.085 - - - - 0 0 - 7.085 - - - - 0 - -2.41%
2024-04-18 0 7.260 - - - - 0 0 - 7.260 - - - - 0 - 0.90%
2024-04-17 0 7.195 6.825 - - - 0 0 - 7.195 6.825 - - - 0 - 0.21%
2024-04-16 0 7.180 6.825 - - - 0 0 - 7.180 6.825 - - - 0 - -3.69%
2024-04-15 0 7.455 6.825 - - - 0 0 - 7.455 6.825 - - - 0 - -1.71%
2024-04-12 0 7.585 6.825 - - - 0 0 - 7.585 6.825 - - - 0 - -0.33%
2024-04-11 0 7.610 6.825 - 7.630 7.630 10,000 76,300 7.6300 7.610 6.825 - 7.630 7.630 10,000 7.6300 -1.17%
2024-04-10 0 7.700 7.700 - - - 0 0 - 7.700 7.700 - - - 0 - 0.85%
2024-04-09 0 7.635 6.825 - - - 0 0 - 7.635 6.825 - - - 0 - 1.53%
2024-04-08 0 7.520 6.825 - - - 0 0 - 7.520 6.825 - - - 0 - 0.33%
2024-04-05 0 7.495 6.825 - - - 0 0 - 7.495 6.825 - - - 0 - -0.93%
2024-04-03 0 7.565 6.825 - - - 0 0 - 7.565 6.825 - - - 0 - -0.26%
2024-04-02 0 7.585 6.825 - - - 0 0 - 7.585 6.825 - - - 0 - 0.80%
2024-03-28 0 7.525 6.825 - - - 0 0 - 7.525 6.825 - - - 0 - 0.00%
2024-03-27 0 7.525 6.825 - - - 0 0 - 7.525 6.825 - - - 0 - -0.07%
2024-03-26 0 7.530 6.825 - - - 0 0 - 7.530 6.825 - - - 0 - -0.07%
2024-03-25 0 7.535 6.825 - - - 0 0 - 7.535 6.825 - - - 0 - 0.00%
2024-03-22 0 7.535 6.825 - - - 0 0 - 7.535 6.825 - - - 0 - -0.46%
2024-03-21 0 7.570 6.825 - - - 0 0 - 7.570 6.825 - - - 0 - 1.41%
2024-03-20 0 7.465 6.825 - 7.465 7.465 200 1,493 7.4650 7.465 6.825 - 7.465 7.465 200 7.4650 -0.33%
2024-03-19 0 7.490 6.825 - - - 0 0 - 7.490 6.825 - - - 0 - -0.07%
2024-03-18 0 7.495 6.825 - - - 0 0 - 7.495 6.825 - - - 0 - 0.00%
2024-03-15 0 7.495 6.825 - - - 0 0 - 7.495 6.825 - - - 0 - -1.06%
2024-03-14 0 7.575 6.825 - - - 0 0 - 7.575 6.825 - - - 0 - 0.00%
2024-03-13 0 7.575 6.825 - - - 0 0 - 7.575 6.825 - - - 0 - 0.00%
2024-03-12 0 7.575 6.825 - 7.525 7.525 600 4,515 7.5250 7.575 6.825 - 7.525 7.525 600 7.5250 0.66%
2024-03-11 0 7.525 6.825 7.525 - - 0 0 - 7.525 6.825 7.525 - - 0 - 0.00%
2024-03-08 0 7.525 6.825 - - - 0 0 - 7.525 6.825 - - - 0 - 1.55%
2024-03-07 0 7.410 6.825 - - - 0 0 - 7.410 6.825 - - - 0 - 0.88%
2024-03-06 0 7.345 6.825 - - - 0 0 - 7.345 6.825 - - - 0 - 0.55%
2024-03-05 0 7.305 6.825 - - - 0 0 - 7.305 6.825 - - - 0 - 0.00%
2024-03-04 0 7.305 6.825 - - - 0 0 - 7.305 6.825 - - - 0 - 1.88%
2024-03-01 0 7.170 6.825 - - - 0 0 - 7.170 6.825 - - - 0 - 0.00%
2024-02-29 0 7.170 6.825 - 7.170 7.170 600 4,302 7.1700 7.170 6.825 - 7.170 7.170 600 7.1700 0.07%
2024-02-28 0 7.165 6.825 - - - 0 0 - 7.165 6.825 - - - 0 - 0.00%
2024-02-27 0 7.165 6.825 - - - 0 0 - 7.165 6.825 - - - 0 - 0.00%
2024-02-26 0 7.165 6.825 - - - 0 0 - 7.165 6.825 - - - 0 - 0.07%
2024-02-23 0 7.160 6.825 - - - 0 0 - 7.160 6.825 - - - 0 - 0.00%
2024-02-22 0 7.160 6.825 - 7.115 7.115 200 1,423 7.1150 7.160 6.825 - 7.115 7.115 200 7.1150 0.14%
2024-02-21 0 7.150 6.825 - - - 0 0 - 7.150 6.825 - - - 0 - -0.07%
2024-02-20 0 7.155 6.825 7.180 - - 0 0 - 7.155 6.825 7.180 - - 0 - 0.00%
2024-02-19 0 7.155 6.825 - - - 0 0 - 7.155 6.825 - - - 0 - 0.00%
2024-02-16 0 7.155 6.825 - - - 0 0 - 7.155 6.825 - - - 0 - 0.00%
2024-02-15 0 7.155 6.825 - - - 0 0 - 7.155 6.825 - - - 0 - 0.00%
2024-02-14 0 7.155 6.825 - - - 0 0 - 7.155 6.825 - - - 0 - -1.65%
2024-02-09 0 7.275 7.220 - 7.275 7.275 200 1,455 7.2750 7.275 7.220 - 7.275 7.275 200 7.2750 1.75%
2024-02-08 0 7.150 6.825 - - - 0 0 - 7.150 6.825 - - - 0 - 1.13%
2024-02-07 0 7.070 6.825 - - - 0 0 - 7.070 6.825 - - - 0 - 0.00%
2024-02-06 0 7.070 6.825 - - - 0 0 - 7.070 6.825 - - - 0 - 1.22%
2024-02-05 0 6.985 6.825 - - - 0 0 - 6.985 6.825 - - - 0 - 0.00%
2024-02-02 0 6.985 6.825 - - - 0 0 - 6.985 6.825 - - - 0 - 0.00%
2024-02-01 0 6.985 6.825 - - - 0 0 - 6.985 6.825 - - - 0 - -0.21%
2024-01-31 0 7.000 6.825 - - - 0 0 - 7.000 6.825 - - - 0 - -0.92%
2024-01-30 0 7.065 6.825 - 7.080 7.080 200 1,416 7.0800 7.065 6.825 - 7.080 7.080 200 7.0800 0.57%
2024-01-29 0 7.025 6.825 - - - 0 0 - 7.025 6.825 - - - 0 - 0.57%
2024-01-26 0 6.985 6.825 - - - 0 0 - 6.985 6.825 - - - 0 - 0.00%
2024-01-25 0 6.985 6.825 - - - 0 0 - 6.985 6.825 - - - 0 - 0.58%
2024-01-24 0 6.945 6.945 - - - 0 0 - 6.945 6.945 - - - 0 - 0.43%
2024-01-23 0 6.915 6.825 - - - 0 0 - 6.915 6.825 - - - 0 - 0.22%
2024-01-22 0 6.900 6.825 - - - 0 0 - 6.900 6.825 - - - 0 - 0.58%
2024-01-19 0 6.860 6.825 - - - 0 0 - 6.860 6.825 - - - 0 - 3.16%
2024-01-18 0 6.650 - - - - 0 0 - 6.650 - - - - 0 - 0.38%
2024-01-17 0 6.625 - - - - 0 0 - 6.625 - - - - 0 - -1.71%
2024-01-16 0 6.740 - - - - 0 0 - 6.740 - - - - 0 - -2.03%
2024-01-15 0 6.880 - - - - 0 0 - 6.880 - - - - 0 - 0.00%
2024-01-12 0 6.880 - - 6.880 6.880 5,000 34,400 6.8800 6.880 - - 6.880 6.880 5,000 6.8800 -0.36%
2024-01-11 0 6.905 6.880 - - - 0 0 - 6.905 6.880 - - - 0 - 0.00%
2024-01-10 0 6.905 - - - - 0 0 - 6.905 - - - - 0 - -0.65%
2024-01-09 0 6.950 - - - - 0 0 - 6.950 - - - - 0 - -0.07%
2024-01-08 0 6.955 - - - - 0 0 - 6.955 - - - - 0 - 0.00%
2024-01-05 0 6.955 - - - - 0 0 - 6.955 - - - - 0 - -0.22%
2024-01-04 0 6.970 - - - - 0 0 - 6.970 - - - - 0 - -0.29%
2024-01-03 0 6.990 - - - - 0 0 - 6.990 - - - - 0 - -2.31%
2024-01-02 0 7.155 - - - - 0 0 - 7.155 - - - - 0 - -0.90%
2023-12-29 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - 0.00%
2023-12-28 0 7.220 - - - - 0 0 - 7.220 - - - - 0 - 2.63%
2023-12-27 0 7.035 - - - - 0 0 - 7.035 - - - - 0 - 2.18%
2023-12-22 0 6.885 - - - - 0 0 - 6.885 - - - - 0 - 0.00%
2023-12-21 0 6.885 - - - - 0 0 - 6.885 - - - - 0 - -0.07%
2023-12-20 0 6.890 - - - - 0 0 - 6.890 - - - - 0 - 0.44%
2023-12-19 0 6.860 - - - - 0 0 - 6.860 - - - - 0 - -0.72%
2023-12-18 0 6.910 6.870 6.920 - - 0 0 - 6.910 6.870 6.920 - - 0 - -0.07%
2023-12-15 0 6.915 - - - - 0 0 - 6.915 - - - - 0 - 0.36%
2023-12-14 0 6.890 - - - - 0 0 - 6.890 - - - - 0 - 2.07%
2023-12-13 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2023-12-12 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2023-12-11 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 0.00%
2023-12-08 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 0.45%
2023-12-07 0 6.720 - - - - 0 0 - 6.720 - - - - 0 - -0.07%
2023-12-06 0 6.725 - - - - 0 0 - 6.725 - - - - 0 - 0.00%
2023-12-05 0 6.725 - - - - 0 0 - 6.725 - - - - 0 - -0.81%
2023-12-04 0 6.780 - - 6.780 6.780 200 1,356 6.7800 6.780 - - 6.780 6.780 200 6.7800 -0.07%
2023-12-01 0 6.785 6.765 6.795 - - 0 0 - 6.785 6.765 6.795 - - 0 - -0.15%
2023-11-30 0 6.795 6.780 - - - 0 0 - 6.795 6.780 - - - 0 - 0.22%
2023-11-29 0 6.780 - - - - 0 0 - 6.780 - - - - 0 - 0.89%
2023-11-28 0 6.720 - - - - 0 0 - 6.720 - - - - 0 - 0.60%
2023-11-27 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - -0.45%
2023-11-24 0 6.710 - - - - 0 0 - 6.710 - - - - 0 - 0.00%
2023-11-23 0 6.710 - - - - 0 0 - 6.710 - - - - 0 - 0.00%
2023-11-22 0 6.710 - - 6.720 6.730 400 2,690 6.7250 6.710 - - 6.720 6.730 400 6.7250 -0.59%
2023-11-21 0 6.750 - - - - 0 0 - 6.750 - - - - 0 - 1.96%
2023-11-20 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - 0.38%
2023-11-17 0 6.595 - - - - 0 0 - 6.595 - - - - 0 - 0.46%
2023-11-16 0 6.565 - - - - 0 0 - 6.565 - - - - 0 - 0.23%
2023-11-15 0 6.550 - - - - 0 0 - 6.550 - - - - 0 - 2.26%
2023-11-14 0 6.405 - - - - 0 0 - 6.405 - - - - 0 - 0.23%
2023-11-13 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - 0.31%
2023-11-10 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-11-09 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-11-08 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-11-07 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-11-06 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 1.68%
2023-11-03 0 6.265 - - - - 0 0 - 6.265 - - - - 0 - 1.05%
2023-11-02 0 6.200 - - - - 0 0 - 6.200 - - - - 0 - 2.14%
2023-11-01 0 6.070 - 6.070 - - 0 0 - 6.070 - 6.070 - - 0 - 0.00%
2023-10-31 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - -0.33%
2023-10-30 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - 0.16%
2023-10-27 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 0.08%
2023-10-26 0 6.075 - - - - 0 0 - 6.075 - - - - 0 - -1.86%
2023-10-25 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2023-10-24 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - -0.72%
2023-10-20 0 6.235 - - - - 0 0 - 6.235 - - - - 0 - -0.48%
2023-10-19 0 6.265 - - - - 0 0 - 6.265 - - - - 0 - -0.24%
2023-10-18 0 6.280 6.250 6.295 - - 0 0 - 6.280 6.250 6.295 - - 0 - -1.26%
2023-10-17 0 6.360 - - - - 0 0 - 6.360 - - - - 0 - -0.08%
2023-10-16 0 6.365 - - - - 0 0 - 6.365 - - - - 0 - -1.01%
2023-10-13 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - -0.16%
2023-10-12 0 6.440 - - - - 0 0 - 6.440 - - - - 0 - 0.86%
2023-10-11 0 6.385 - - - - 0 0 - 6.385 - - - - 0 - 0.87%
2023-10-10 0 6.330 - - - - 0 0 - 6.330 - - - - 0 - 0.16%
2023-10-09 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 0.00%
2023-10-06 0 6.320 - - - - 0 0 - 6.320 - - - - 0 - 1.04%
2023-10-05 0 6.255 - - - - 0 0 - 6.255 - - - - 0 - 0.81%
2023-10-04 0 6.205 - - - - 0 0 - 6.205 - - - - 0 - -1.04%
2023-10-03 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - -0.63%
2023-09-29 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.88%
2023-09-28 0 6.255 - - - - 0 0 - 6.255 - - - - 0 - 0.00%
2023-09-27 0 6.255 - - - - 0 0 - 6.255 - - - - 0 - 0.00%
2023-09-26 0 6.255 - - - - 0 0 - 6.255 - - - - 0 - -0.40%
2023-09-25 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.16%
2023-09-22 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - 0.00%
2023-09-21 0 6.270 - - - - 0 0 - 6.270 - - - - 0 - -2.11%
2023-09-20 0 6.405 6.375 - - - 0 0 - 6.405 6.375 - - - 0 - -0.54%
2023-09-19 0 6.440 6.400 - - - 0 0 - 6.440 6.400 - - - 0 - -0.54%
2023-09-18 0 6.475 - - - - 0 0 - 6.475 - - - - 0 - -0.54%
2023-09-15 0 6.510 - - 6.510 6.510 2,000 13,020 6.5100 6.510 - - 6.510 6.510 2,000 6.5100 0.39%
2023-09-14 0 6.485 - - - - 0 0 - 6.485 - - - - 0 - 1.81%
2023-09-13 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-09-12 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-09-11 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-09-07 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
2023-09-06 0 6.370 - - - - 0 0 - 6.370 - - - - 0 - -0.16%
2023-09-05 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - 0.00%
2023-09-04 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - 0.00%
2023-08-31 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - 0.00%
2023-08-30 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - 0.47%
2023-08-29 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 0.55%
2023-08-28 0 6.315 - - - - 0 0 - 6.315 - - - - 0 - 0.16%
2023-08-25 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - -1.56%
2023-08-24 0 6.405 - - - - 0 0 - 6.405 - - - - 0 - 1.51%
2023-08-23 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.56%
2023-08-22 0 6.275 - - - - 0 0 - 6.275 - - - - 0 - 0.16%
2023-08-21 0 6.265 - - 6.265 6.265 20,000 125,300 6.2650 6.265 - - 6.265 6.265 20,000 6.2650 0.08%
2023-08-18 0 6.260 - - 6.315 6.315 10,000 63,150 6.3150 6.260 - - 6.315 6.315 10,000 6.3150 -0.40%
2023-08-17 0 6.285 - - 6.285 6.285 10,000 62,850 6.2850 6.285 - - 6.285 6.285 10,000 6.2850 0.00%
2023-08-16 0 6.285 - 6.285 - - 0 0 - 6.285 - 6.285 - - 0 - -0.08%
2023-08-15 0 6.290 - 6.300 - - 0 0 - 6.290 - 6.300 - - 0 - -0.16%
2023-08-14 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - -1.41%
2023-08-11 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - -0.70%
2023-08-10 0 6.435 - - - - 0 0 - 6.435 - - - - 0 - -0.46%
2023-08-09 0 6.465 - - - - 0 0 - 6.465 - - - - 0 - 0.00%
2023-08-08 0 6.465 - - 6.465 6.495 25,000 161,775 6.4710 6.465 - - 6.465 6.495 25,000 6.4710 -0.69%
2023-08-07 0 6.510 6.500 - - - 0 0 - 6.510 6.500 - - - 0 - 1.32%
2023-08-04 0 6.425 6.400 - - - 0 0 - 6.425 6.400 - - - 0 - 1.10%
2023-08-03 0 6.355 - - 6.360 6.405 6,000 38,290 6.3817 6.355 - - 6.360 6.405 6,000 6.3817 -1.63%
2023-08-02 0 6.460 - - 6.470 6.580 12,000 77,935 6.4946 6.460 - - 6.470 6.580 12,000 6.4946 -2.78%
2023-08-01 0 6.645 - - 6.645 6.660 10,000 66,510 6.6510 6.645 - - 6.645 6.660 10,000 6.6510 0.00%
2023-07-31 0 6.645 - - 6.645 6.660 14,800 98,483 6.6543 6.645 - - 6.645 6.660 14,800 6.6543 -1.12%
2023-07-28 0 6.720 - - 6.690 6.720 14,800 99,196 6.7024 6.720 - - 6.690 6.720 14,800 6.7024 0.22%
2023-07-27 0 6.705 6.705 6.755 - - 0 0 - 6.705 6.705 6.755 - - 0 - 0.22%
2023-07-26 0 6.690 - - - - 0 0 - 6.690 - - - - 0 - 0.00%
2023-07-25 0 6.690 6.685 6.735 - - 0 0 - 6.690 6.685 6.735 - - 0 - 0.83%
2023-07-24 0 6.635 - - - - 0 0 - 6.635 - - - - 0 - -0.67%
2023-07-21 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - 0.00%
2023-07-20 0 6.680 - - - - 0 0 - 6.680 - - - - 0 - -0.67%
2023-07-19 0 6.725 - - - - 0 0 - 6.725 - - - - 0 - -0.66%
2023-07-18 0 6.770 - - - - 0 0 - 6.770 - - - - 0 - 0.00%
2023-07-14 0 6.770 6.760 - 6.765 6.765 600 4,059 6.7650 6.770 6.760 - 6.765 6.765 600 6.7650 0.59%
2023-07-13 0 6.730 - - 6.735 6.735 200 1,347 6.7350 6.730 - - 6.735 6.735 200 6.7350 2.98%
2023-07-12 0 6.535 - - - - 0 0 - 6.535 - - - - 0 - 0.62%
2023-07-11 0 6.495 - - - - 0 0 - 6.495 - - - - 0 - 1.33%
2023-07-10 0 6.410 - - - - 0 0 - 6.410 - - - - 0 - -0.16%
2023-07-07 0 6.420 - - - - 0 0 - 6.420 - - - - 0 - -0.77%
2023-07-06 0 6.470 - - - - 0 0 - 6.470 - - - - 0 - -1.75%
2023-07-05 0 6.585 - - - - 0 0 - 6.585 - - - - 0 - -0.90%
2023-07-04 0 6.645 - - - - 0 0 - 6.645 - - - - 0 - 2.86%
2023-07-03 0 6.460 - 6.700 - - 0 0 - 6.460 - 6.700 - - 0 - 0.16%
2023-06-30 0 6.450 - - - - 0 0 - 6.450 - - - - 0 - -0.08%
2023-06-29 0 6.455 - - - - 0 0 - 6.455 - - - - 0 - -0.31%
2023-06-28 0 6.475 - - - - 0 0 - 6.475 - - - - 0 - -0.54%
2023-06-27 0 6.510 - - - - 0 0 - 6.510 - - - - 0 - -0.15%
2023-06-26 0 6.520 6.490 - - - 0 0 - 6.520 6.490 - - - 0 - 0.00%
2023-06-23 0 6.520 - - - - 0 0 - 6.520 - - - - 0 - -1.36%
2023-06-21 0 6.610 - - - - 0 0 - 6.610 - - - - 0 - -0.38%
2023-06-20 0 6.635 - - - - 0 0 - 6.635 - - - - 0 - -0.45%
2023-06-19 0 6.665 - - - - 0 0 - 6.665 - - - - 0 - -0.22%
2023-06-16 0 6.680 - - 6.680 6.700 10,400 69,480 6.6808 6.680 - - 6.680 6.700 10,400 6.6808 0.00%
2023-06-15 0 6.680 6.680 - - - 0 0 - 6.680 6.680 - - - 0 - 0.07%
2023-06-14 0 6.675 - - - - 0 0 - 6.675 - - - - 0 - 0.00%
2023-06-13 0 6.675 - - - - 0 0 - 6.675 - - - - 0 - 1.68%
2023-06-12 0 6.565 - - - - 0 0 - 6.565 - - - - 0 - 0.46%
2023-06-09 0 6.535 - - - - 0 0 - 6.535 - - - - 0 - 0.23%
2023-06-08 0 6.520 - - - - 0 0 - 6.520 - - - - 0 - -0.23%
2023-06-07 0 6.535 - - - - 0 0 - 6.535 - - - - 0 - 0.62%
2023-06-06 0 6.495 - - - - 0 0 - 6.495 - - - - 0 - 0.00%
2023-06-05 0 6.495 - - - - 0 0 - 6.495 - - - - 0 - 0.00%
2023-06-02 0 6.495 - - - - 0 0 - 6.495 - - - - 0 - 1.80%
2023-06-01 0 6.380 - - - - 0 0 - 6.380 - - - - 0 - 0.00%
2023-05-31 0 6.380 - - 6.380 6.380 2,000 12,760 6.3800 6.380 - - 6.380 6.380 2,000 6.3800 -1.09%
2023-05-30 0 6.450 - - - - 0 0 - 6.450 - - - - 0 - 0.00%
2023-05-29 0 6.450 - - 6.450 6.450 2,000 12,900 6.4500 6.450 - - 6.450 6.450 2,000 6.4500 2.30%
2023-05-25 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - 0.24%
2023-05-24 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - -0.32%
2023-05-23 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.00%
2023-05-22 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.00%
2023-05-19 0 6.310 - - - - 0 0 - 6.310 - - - - 0 - 0.16%
2023-05-18 0 6.300 - - 6.300 6.300 4,000 25,200 6.3000 6.300 - - 6.300 6.300 4,000 6.3000 1.61%
2023-05-17 0 6.200 - - - - 0 0 - 6.200 - - - - 0 - 1.06%
2023-05-16 0 6.135 - - - - 0 0 - 6.135 - - - - 0 - 0.57%
2023-05-15 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - 0.00%
2023-05-12 0 6.100 - - - - 0 0 - 6.100 - - - - 0 - -0.25%
2023-05-11 0 6.115 - - - - 0 0 - 6.115 - - - - 0 - -0.41%
2023-05-10 0 6.140 - - - - 0 0 - 6.140 - - - - 0 - -0.24%
2023-05-09 0 6.155 - - - - 0 0 - 6.155 - - - - 0 - 0.00%
2023-05-08 0 6.155 - - - - 0 0 - 6.155 - - - - 0 - 0.41%
2023-05-05 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.00%
2023-05-04 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.00%
2023-05-03 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.00%
2023-05-02 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.82%
2023-04-28 0 6.080 - - - - 0 0 - 6.080 - - - - 0 - 0.33%
2023-04-27 0 6.060 - - - - 0 0 - 6.060 - - - - 0 - 0.00%
2023-04-26 0 6.060 - - - - 0 0 - 6.060 - - - - 0 - -0.16%
2023-04-25 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - -1.86%
2023-04-24 0 6.185 - - - - 0 0 - 6.185 - - - - 0 - 0.00%
2023-04-21 0 6.185 - - - - 0 0 - 6.185 - - - - 0 - -0.40%
2023-04-20 0 6.210 - - - - 0 0 - 6.210 - - - - 0 - -0.24%
2023-04-19 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - -1.03%
2023-04-18 0 6.290 - - 6.290 6.290 4,000 25,160 6.2900 6.290 - - 6.290 6.290 4,000 6.2900 -0.63%
2023-04-17 0 6.330 6.290 - - - 0 0 - 6.330 6.290 - - - 0 - 0.00%
2023-04-14 0 6.330 - - 6.330 6.330 4,000 25,320 6.3300 6.330 - - 6.330 6.330 4,000 6.3300 0.64%
2023-04-13 0 6.290 - - 6.290 6.290 4,000 25,160 6.2900 6.290 - - 6.290 6.290 4,000 6.2900 -0.24%
2023-04-12 0 6.305 6.290 - - - 0 0 - 6.305 6.290 - - - 0 - 0.00%
2023-04-11 0 6.305 - - - - 0 0 - 6.305 - - - - 0 - 0.24%
2023-04-06 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - -0.63%
2023-04-04 0 6.330 - - 6.330 6.330 4,000 25,320 6.3300 6.330 - - 6.330 6.330 4,000 6.3300 0.56%
2023-04-03 0 6.295 - - 6.295 6.295 4,000 25,180 6.2950 6.295 - - 6.295 6.295 4,000 6.2950 -0.47%
2023-03-31 0 6.325 6.290 - 6.355 6.355 4,000 25,420 6.3550 6.325 6.290 - 6.355 6.355 4,000 6.3550 0.56%
2023-03-30 0 6.290 - - - - 0 0 - 6.290 - - - - 0 - 0.00%
2023-03-29 0 6.290 - - 6.290 6.300 4,000 25,180 6.2950 6.290 - - 6.290 6.300 4,000 6.2950 -0.40%
2023-03-28 0 6.315 - - - - 0 0 - 6.315 - - - - 0 - -0.32%
2023-03-27 0 6.335 - - - - 0 0 - 6.335 - - - - 0 - -0.63%
2023-03-24 0 6.375 - - - - 0 0 - 6.375 - - - - 0 - 0.47%
2023-03-23 0 6.345 - - 6.340 6.340 1,400 8,876 6.3400 6.345 - - 6.340 6.340 1,400 6.3400 1.76%
2023-03-22 0 6.235 - - - - 0 0 - 6.235 - - - - 0 - 1.38%
2023-03-21 0 6.150 - - - - 0 0 - 6.150 - - - - 0 - 0.65%
2023-03-20 0 6.110 - - - - 0 0 - 6.110 - - - - 0 - -0.33%
2023-03-17 0 6.130 - - - - 0 0 - 6.130 - - - - 0 - 0.66%
2023-03-16 0 6.090 - - - - 0 0 - 6.090 - - - - 0 - -0.57%
2023-03-15 0 6.125 - - - - 0 0 - 6.125 - - - - 0 - 0.00%
2023-03-14 0 6.125 - - - - 0 0 - 6.125 - - - - 0 - -0.33%
2023-03-13 0 6.145 - - - - 0 0 - 6.145 - - - - 0 - 0.41%
2023-03-10 0 6.120 - - - - 0 0 - 6.120 - - - - 0 - -1.61%
2023-03-09 0 6.220 - - - - 0 0 - 6.220 - - - - 0 - -0.56%
2023-03-08 0 6.255 - - 6.270 6.270 1,400 8,778 6.2700 6.255 - - 6.270 6.270 1,400 6.2700 -0.71%
2023-03-07 0 6.300 - - - - 0 0 - 6.300 - - - - 0 - 0.72%
2023-03-06 0 6.255 - - 6.240 6.240 55,000 343,200 6.2400 6.255 - - 6.240 6.240 55,000 6.2400 1.30%
2023-03-03 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2023-03-02 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2023-03-01 0 6.175 - - - - 0 0 - 6.175 - - - - 0 - 1.06%
2023-02-28 0 6.110 - - - - 0 0 - 6.110 - - - - 0 - -0.24%
2023-02-27 0 6.125 - - - - 0 0 - 6.125 - - - - 0 - -0.97%
2023-02-24 0 6.185 - - - - 0 0 - 6.185 - - - - 0 - -0.56%
2023-02-23 0 6.220 - - - - 0 0 - 6.220 - - - - 0 - 1.06%
2023-02-22 0 6.155 - - - - 0 0 - 6.155 - - - - 0 - -0.97%
2023-02-21 0 6.215 - - - - 0 0 - 6.215 - - - - 0 - 0.00%
2023-02-20 0 6.215 - - - - 0 0 - 6.215 - - - - 0 - 0.00%
2023-02-17 0 6.215 - - - - 0 0 - 6.215 - - - - 0 - -0.16%
2023-02-16 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - 0.65%
2023-02-15 0 6.185 - - - - 0 0 - 6.185 - - - - 0 - -1.83%
2023-02-14 0 6.300 - - 6.300 6.300 5,000 31,500 6.3000 6.300 - - 6.300 6.300 5,000 6.3000 0.40%
2023-02-13 0 6.275 - - - - 0 0 - 6.275 - - - - 0 - -0.32%
2023-02-10 0 6.295 - - - - 0 0 - 6.295 - - - - 0 - 0.00%
2023-02-09 0 6.295 - - - - 0 0 - 6.295 - - - - 0 - 0.00%
2023-02-08 0 6.295 - 6.325 - - 0 0 - 6.295 - 6.325 - - 0 - 0.88%
2023-02-07 0 6.240 - 6.270 - - 0 0 - 6.240 - 6.270 - - 0 - -0.40%
2023-02-06 0 6.265 - 6.310 - - 0 0 - 6.265 - 6.310 - - 0 - -1.57%
2023-02-03 0 6.365 - - 6.365 6.365 1,600 10,184 6.3650 6.365 - - 6.365 6.365 1,600 6.3650 0.24%
2023-02-02 0 6.350 - - - - 0 0 - 6.350 - - - - 0 - 1.52%
2023-02-01 0 6.255 - - - - 0 0 - 6.255 - - - - 0 - 0.32%
2023-01-31 0 6.235 - - - - 0 0 - 6.235 - - - - 0 - -0.72%
2023-01-30 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.00%
2023-01-27 0 6.280 - - - - 0 0 - 6.280 - - - - 0 - 0.40%
2023-01-26 0 6.255 - - - - 0 0 - 6.255 - - - - 0 - 3.22%
2023-01-20 0 6.060 - - - - 0 0 - 6.060 - - - - 0 - 0.33%
2023-01-19 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - 0.00%
2023-01-18 0 6.040 - - - - 0 0 - 6.040 - - - - 0 - 0.50%
2023-01-17 0 6.010 - - 6.010 6.010 5,000 30,050 6.0100 6.010 - - 6.010 6.010 5,000 6.0100 0.42%
2023-01-16 0 5.985 - - - - 0 0 - 5.985 - - - - 0 - 0.42%
2023-01-13 0 5.960 - - - - 0 0 - 5.960 - - - - 0 - 0.85%
2023-01-12 0 5.910 - - - - 0 0 - 5.910 - - - - 0 - 0.00%
2023-01-11 0 5.910 - - - - 0 0 - 5.910 - - - - 0 - 0.00%
2023-01-10 0 5.910 - - - - 0 0 - 5.910 - - - - 0 - 1.03%
2023-01-09 0 5.850 - - 5.810 5.810 49,000 284,690 5.8100 5.850 - - 5.810 5.810 49,000 5.8100 2.99%
2023-01-06 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 0.53%
2023-01-05 0 5.650 - - 5.650 5.650 14,800 83,620 5.6500 5.650 - - 5.650 5.650 14,800 5.6500 0.44%
2023-01-04 0 5.625 - - - - 0 0 - 5.625 - - - - 0 - 0.00%
2023-01-03 0 5.625 - - - - 0 0 - 5.625 - - - - 0 - 0.27%
2022-12-30 0 5.610 - - 5.610 5.610 14,800 83,028 5.6100 5.610 - - 5.610 5.610 14,800 5.6100 0.81%
2022-12-29 0 5.565 - - - - 0 0 - 5.565 - - - - 0 - -1.07%
2022-12-28 0 5.625 - - - - 0 0 - 5.625 - - - - 0 - -0.27%
2022-12-23 0 5.640 - - 5.640 5.640 400 2,256 5.6400 5.640 - - 5.640 5.640 400 5.6400 -0.70%
2022-12-22 0 5.680 - - - - 0 0 - 5.680 - - - - 0 - 1.07%
2022-12-21 0 5.620 5.620 - - - 0 0 - 5.620 5.620 - - - 0 - 0.00%
2022-12-20 0 5.620 - - - - 0 0 - 5.620 - - - - 0 - -1.40%
2022-12-19 0 5.700 - - - - 0 0 - 5.700 - - - - 0 - -0.18%
2022-12-16 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - -1.64%
2022-12-15 0 5.805 - - - - 0 0 - 5.805 - - - - 0 - -0.17%
2022-12-14 0 5.815 - - - - 0 0 - 5.815 - - - - 0 - 1.13%
2022-12-13 0 5.750 - - - - 0 0 - 5.750 - - - - 0 - 0.00%
2022-12-12 0 5.750 - - 5.750 5.750 200 1,150 5.7500 5.750 - - 5.750 5.750 200 5.7500 -1.12%
2022-12-09 0 5.815 - - - - 0 0 - 5.815 - - - - 0 - 0.52%
2022-12-08 0 5.785 - - - - 0 0 - 5.785 - - - - 0 - -0.43%
2022-12-07 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - -0.51%
2022-12-06 0 5.840 - - - - 0 0 - 5.840 - - - - 0 - -1.77%
2022-12-05 0 5.945 - - - - 0 0 - 5.945 - - - - 0 - 0.17%
2022-12-02 0 5.935 - - 5.935 5.935 1,000 5,935 5.9350 5.935 - - 5.935 5.935 1,000 5.9350 -0.75%
2022-12-01 0 5.980 - - 6.000 6.000 1,000 6,000 6.0000 5.980 - - 6.000 6.000 1,000 6.0000 2.13%
2022-11-30 0 5.855 - - - - 0 0 - 5.855 - - - - 0 - 1.39%
2022-11-29 0 5.775 - - - - 0 0 - 5.775 - - - - 0 - 0.35%
2022-11-28 0 5.755 - - - - 0 0 - 5.755 - - - - 0 - -1.20%
2022-11-25 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - 0.00%
2022-11-24 0 5.825 - - - - 0 0 - 5.825 - - - - 0 - 2.10%
2022-11-23 0 5.705 - - - - 0 0 - 5.705 - - - - 0 - 0.53%
2022-11-22 0 5.675 - - - - 0 0 - 5.675 - - - - 0 - 0.00%
2022-11-21 0 5.675 - - - - 0 0 - 5.675 - - - - 0 - -0.87%
2022-11-18 0 5.725 - - - - 0 0 - 5.725 - - - - 0 - -0.69%
2022-11-17 0 5.765 - - - - 0 0 - 5.765 - - - - 0 - -0.43%
2022-11-16 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 0.00%
2022-11-15 0 5.790 - - - - 0 0 - 5.790 - - - - 0 - 2.66%
2022-11-14 0 5.640 - - - - 0 0 - 5.640 - - - - 0 - 0.71%
2022-11-11 0 5.600 - - 5.500 5.500 5,000 27,500 5.5000 5.600 - - 5.500 5.500 5,000 5.5000 6.97%
2022-11-10 0 5.235 - - - - 0 0 - 5.235 - - - - 0 - -1.04%
2022-11-09 0 5.290 - - - - 0 0 - 5.290 - - - - 0 - 2.72%
2022-11-08 0 5.150 - - 5.150 5.150 200 1,030 5.1500 5.150 - - 5.150 5.150 200 5.1500 1.88%
2022-11-07 0 5.055 - - - - 0 0 - 5.055 - - - - 0 - 1.75%
2022-11-04 0 4.968 - - - - 0 0 - 4.968 - - - - 0 - 0.12%
2022-11-03 0 4.962 - - - - 0 0 - 4.962 - - - - 0 - -0.52%
2022-11-02 0 4.988 4.988 5.030 - - 0 0 - 4.988 4.988 5.030 - - 0 - 0.08%
2022-11-01 0 4.984 - - - - 0 0 - 4.984 - - - - 0 - 1.38%
2022-10-31 0 4.916 - - - - 0 0 - 4.916 - - - - 0 - 0.08%
2022-10-28 0 4.912 - - - - 0 0 - 4.912 - - - - 0 - -0.85%
2022-10-27 0 4.954 - - 4.950 4.954 68,200 337,770 4.9526 4.954 - - 4.950 4.954 68,200 4.9526 0.90%
2022-10-26 0 4.910 - - - - 0 0 - 4.910 - - - - 0 - 0.78%
2022-10-25 0 4.872 - - - - 0 0 - 4.872 - - - - 0 - -1.10%
2022-10-24 0 4.926 - - - - 0 0 - 4.926 - - - - 0 - 0.00%
2022-10-21 0 4.926 - - - - 0 0 - 4.926 - - - - 0 - -0.28%
2022-10-20 0 4.940 - - - - 0 0 - 4.940 - - - - 0 - -0.48%
2022-10-19 0 4.964 - - - - 0 0 - 4.964 - - - - 0 - -1.02%
2022-10-18 0 5.015 - - - - 0 0 - 5.015 - - - - 0 - 0.82%
2022-10-17 0 4.974 4.900 - 4.974 4.974 10,000 49,740 4.9740 4.974 4.900 - 4.974 4.974 10,000 4.9740 -0.62%
2022-10-14 0 5.005 - - - - 0 0 - 5.005 - - - - 0 - 0.38%
2022-10-13 0 4.986 - - - - 0 0 - 4.986 - - - - 0 - -0.38%
2022-10-12 0 5.005 - - 5.000 5.000 200 1,000 5.0000 5.005 - - 5.000 5.000 200 5.0000 -0.89%
2022-10-11 0 5.050 5.000 - - - 0 0 - 5.050 5.000 - - - 0 - -1.46%
2022-10-10 0 5.125 - - - - 0 0 - 5.125 - - - - 0 - -3.21%
2022-10-07 0 5.295 - - - - 0 0 - 5.295 - - - - 0 - -1.12%
2022-10-06 0 5.355 - - - - 0 0 - 5.355 - - - - 0 - 0.28%
2022-10-05 0 5.340 5.100 - 5.100 5.100 200 1,020 5.1000 5.340 5.100 - 5.100 5.100 200 5.1000 4.71%
2022-10-03 0 5.100 - - 5.100 5.130 10,200 52,320 5.1294 5.100 - - 5.100 5.130 10,200 5.1294 -0.87%
2022-09-30 0 5.145 5.100 - 5.140 5.140 10,000 51,400 5.1400 5.145 5.100 - 5.140 5.140 10,000 5.1400 -0.48%
2022-09-29 0 5.170 5.100 5.250 - - 0 0 - 5.170 5.100 5.250 - - 0 - -0.58%
2022-09-28 0 5.200 - - 5.250 5.250 200 1,050 5.2500 5.200 - - 5.250 5.250 200 5.2500 -2.35%
2022-09-27 0 5.325 5.250 - - - 0 0 - 5.325 5.250 - - - 0 - 0.00%
2022-09-26 0 5.325 - - 5.400 5.400 200 1,080 5.4000 5.325 - - 5.400 5.400 200 5.4000 -2.29%
2022-09-23 0 5.450 5.400 - - - 0 0 - 5.450 5.400 - - - 0 - -0.91%
2022-09-22 0 5.500 - - 5.500 5.500 200 1,100 5.5000 5.500 - - 5.500 5.500 200 5.5000 -1.70%
2022-09-21 0 5.595 - - 5.600 5.600 200 1,120 5.6000 5.595 - - 5.600 5.600 200 5.6000 -0.71%
2022-09-20 0 5.635 5.600 - - - 0 0 - 5.635 5.600 - - - 0 - 0.00%
2022-09-19 0 5.635 5.600 - - - 0 0 - 5.635 5.600 - - - 0 - -0.27%
2022-09-16 0 5.650 5.600 - - - 0 0 - 5.650 5.600 - - - 0 - -1.74%
2022-09-15 0 5.750 5.600 - - - 0 0 - 5.750 5.600 - - - 0 - 0.00%
2022-09-14 0 5.750 5.600 - - - 0 0 - 5.750 5.600 - - - 0 - -1.88%
2022-09-13 0 5.860 5.600 - - - 0 0 - 5.860 5.600 - - - 0 - 0.34%
2022-09-09 0 5.840 5.840 - - - 0 0 - 5.840 5.840 - - - 0 - 2.37%
2022-09-08 0 5.705 5.600 - - - 0 0 - 5.705 5.600 - - - 0 - 0.18%
2022-09-07 0 5.695 5.600 - - - 0 0 - 5.695 5.600 - - - 0 - -1.73%
2022-09-06 0 5.795 - - - - 0 0 - 5.795 - - - - 0 - 0.00%
2022-09-05 0 5.795 5.775 - - - 0 0 - 5.795 5.775 - - - 0 - -0.60%
2022-09-02 0 5.830 - - - - 0 0 - 5.830 - - - - 0 - -0.85%
2022-09-01 0 5.880 5.600 - 5.900 5.900 400 2,360 5.9000 5.880 5.600 - 5.900 5.900 400 5.9000 -1.67%
2022-08-31 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-08-30 0 5.980 - - - - 0 0 - 5.980 - - - - 0 - 0.00%
2022-08-29 0 5.980 5.950 - - - 0 0 - 5.980 5.950 - - - 0 - -2.21%
2022-08-26 0 6.115 - 6.170 - - 0 0 - 6.115 - 6.170 - - 0 - 0.08%
2022-08-25 0 6.110 - - - - 0 0 - 6.110 - - - - 0 - 0.66%
2022-08-24 0 6.070 - - - - 0 0 - 6.070 - - - - 0 - -0.57%
2022-08-23 0 6.105 - - 6.120 6.120 400 2,448 6.1200 6.105 - - 6.120 6.120 400 6.1200 -0.89%
2022-08-22 0 6.160 6.150 - - - 0 0 - 6.160 6.150 - - - 0 - -1.04%
2022-08-19 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - 0.00%
2022-08-18 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - 0.00%
2022-08-17 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - 0.00%
2022-08-16 0 6.225 - - - - 0 0 - 6.225 - - - - 0 - 0.32%
2022-08-15 0 6.205 - - 6.205 6.205 400 2,482 6.2050 6.205 - - 6.205 6.205 400 6.2050 0.65%
2022-08-12 0 6.165 - - - - 0 0 - 6.165 - - - - 0 - 0.16%
2022-08-11 0 6.155 - - 6.150 6.150 400 2,460 6.1500 6.155 - - 6.150 6.150 400 6.1500 1.65%
2022-08-10 0 6.055 - - - - 0 0 - 6.055 - - - - 0 - 0.00%
2022-08-09 0 6.055 - - - - 0 0 - 6.055 - - - - 0 - 0.00%
2022-08-08 0 6.055 - - - - 0 0 - 6.055 - - - - 0 - 0.00%
2022-08-05 0 6.055 - - 6.035 6.035 400 2,414 6.0350 6.055 - - 6.035 6.035 400 6.0350 2.28%
2022-08-04 0 5.920 - - - - 0 0 - 5.920 - - - - 0 - 0.00%
2022-08-03 0 5.920 - - - - 0 0 - 5.920 - - - - 0 - 0.00%
2022-08-02 0 5.920 - - 5.920 5.995 38,600 228,531 5.9205 5.920 - - 5.920 5.995 38,600 5.9205 -1.50%
2022-08-01 0 6.010 - - 6.010 6.010 6,000 36,060 6.0100 6.010 - - 6.010 6.010 6,000 6.0100 -0.25%
2022-07-29 0 6.025 5.500 - 6.025 6.025 1,000 6,025 6.0250 6.025 5.500 - 6.025 6.025 1,000 6.0250 0.50%
2022-07-28 0 5.995 - - - - 0 0 - 5.995 - - - - 0 - 0.00%
2022-07-27 0 5.995 - - - - 0 0 - 5.995 - - - - 0 - 0.00%
2022-07-26 0 5.995 - - - - 0 0 - 5.995 - - - - 0 - 0.00%
2022-07-25 0 5.995 - - - - 0 0 - 5.995 - - - - 0 - 0.17%
2022-07-22 0 5.985 - - - - 0 0 - 5.985 - - - - 0 - 0.50%
2022-07-21 0 5.955 - - - - 0 0 - 5.955 - - - - 0 - 0.17%
2022-07-20 0 5.945 5.925 - 5.975 5.975 400 2,390 5.9750 5.945 5.925 - 5.975 5.975 400 5.9750 0.76%
2022-07-19 0 5.900 - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2022-07-18 0 5.900 - - 5.875 5.900 38,400 226,550 5.8997 5.900 - - 5.875 5.900 38,400 5.8997 3.06%
2022-07-15 0 5.725 - - - - 0 0 - 5.725 - - - - 0 - 0.26%
2022-07-14 0 5.710 - - - - 0 0 - 5.710 - - - - 0 - 0.44%
2022-07-13 0 5.685 5.500 - 5.685 5.685 400 2,274 5.6850 5.685 5.500 - 5.685 5.685 400 5.6850 1.79%
2022-07-12 0 5.585 5.500 - 5.600 5.600 400 2,240 5.6000 5.585 5.500 - 5.600 5.600 400 5.6000 -2.62%
2022-07-11 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - 0.00%
2022-07-08 0 5.735 - - - - 0 0 - 5.735 - - - - 0 - 0.97%
2022-07-07 0 5.680 5.500 - - - 0 0 - 5.680 5.500 - - - 0 - 1.43%
2022-07-06 0 5.600 - - 5.600 5.600 200 1,120 5.6000 5.600 - - 5.600 5.600 200 5.6000 -1.93%
2022-07-05 0 5.710 5.600 - 5.635 5.710 38,400 216,414 5.6358 5.710 5.600 - 5.635 5.710 38,400 5.6358 -0.09%
2022-07-04 0 5.715 - - 5.800 5.800 200 1,160 5.8000 5.715 - - 5.800 5.800 200 5.8000 -2.72%
2022-06-30 0 5.875 - - 5.935 6.000 800 4,774 5.9675 5.875 - - 5.935 6.000 800 5.9675 -3.05%
2022-06-29 0 6.060 6.000 - 6.100 6.100 600 3,660 6.1000 6.060 6.000 - 6.100 6.100 600 6.1000 -1.46%
2022-06-28 0 6.150 6.100 6.200 6.150 6.150 400 2,460 6.1500 6.150 6.100 6.200 6.150 6.150 400 6.1500 -0.81%
2022-06-27 0 6.200 - - 6.195 6.200 800 4,958 6.1975 6.200 - - 6.195 6.200 800 6.1975 2.65%
2022-06-24 0 6.040 6.040 - - - 0 0 - 6.040 6.040 - - - 0 - 0.50%
2022-06-23 0 6.010 6.000 - - - 0 0 - 6.010 6.000 - - - 0 - -0.41%
2022-06-22 0 6.035 - - 6.100 6.100 400 2,440 6.1000 6.035 - - 6.100 6.100 400 6.1000 -2.82%
2022-06-21 0 6.210 - - 6.210 6.210 400 2,484 6.2100 6.210 - - 6.210 6.210 400 6.2100 1.31%
2022-06-20 0 6.130 6.100 - - - 0 0 - 6.130 6.100 - - - 0 - -0.33%
2022-06-17 0 6.150 - - 6.150 6.150 400 2,460 6.1500 6.150 - - 6.150 6.150 400 6.1500 -0.81%
2022-06-16 0 6.200 - 6.370 6.200 6.300 1,000 6,260 6.2600 6.200 - 6.370 6.200 6.300 1,000 6.2600 -1.82%
2022-06-15 0 6.315 6.310 - - - 0 0 - 6.315 6.310 - - - 0 - 0.00%
2022-06-14 0 6.315 6.200 - 6.265 6.315 800 5,032 6.2900 6.315 6.200 - 6.265 6.315 800 6.2900 -0.08%
2022-06-13 0 6.320 6.200 - 6.320 6.320 400 2,528 6.3200 6.320 6.200 - 6.320 6.320 400 6.3200 -3.14%
2022-06-10 0 6.525 - - 6.525 6.525 400 2,610 6.5250 6.525 - - 6.525 6.525 400 6.5250 -0.76%
2022-06-09 0 6.575 6.575 - - - 0 0 - 6.575 6.575 - - - 0 - 0.00%
2022-06-08 0 6.575 6.570 - 6.570 6.570 400 2,628 6.5700 6.575 6.570 - 6.570 6.570 400 6.5700 0.92%
2022-06-07 0 6.515 - 6.555 6.515 6.515 400 2,606 6.5150 6.515 - 6.555 6.515 6.515 400 6.5150 -1.59%
2022-06-06 0 6.620 6.620 - - - 0 0 - 6.620 6.620 - - - 0 - 0.08%
2022-06-02 0 6.615 - - - - 0 0 - 6.615 - - - - 0 - -0.53%
2022-06-01 0 6.650 - - 6.650 6.700 800 5,340 6.6750 6.650 - - 6.650 6.700 800 6.6750 -0.37%
2022-05-31 0 6.675 - 6.750 - - 0 0 - 6.675 - 6.750 - - 0 - 0.00%
2022-05-30 0 6.675 - - 6.545 6.675 35,400 236,243 6.6735 6.675 - - 6.545 6.675 35,400 6.6735 2.77%
2022-05-27 0 6.495 - - 6.435 6.485 20,800 134,556 6.4690 6.495 - - 6.435 6.485 20,800 6.4690 2.44%
2022-05-26 0 6.340 - 6.400 - - 0 0 - 6.340 - 6.400 - - 0 - 0.00%
2022-05-25 0 6.340 - 6.370 - - 0 0 - 6.340 - 6.370 - - 0 - 0.00%
2022-05-24 0 6.340 - - 6.340 6.350 800 5,076 6.3450 6.340 - - 6.340 6.350 800 6.3450 -1.25%
2022-05-23 0 6.420 - - 6.375 6.420 38,600 246,237 6.3792 6.420 - - 6.375 6.420 38,600 6.3792 0.55%
2022-05-20 0 6.385 - - 6.330 6.330 400 2,532 6.3300 6.385 - - 6.330 6.330 400 6.3300 2.16%
2022-05-19 0 6.250 - - 6.250 6.250 400 2,500 6.2500 6.250 - - 6.250 6.250 400 6.2500 -2.11%
2022-05-18 0 6.385 - 6.410 6.350 6.350 400 2,540 6.3500 6.385 - 6.410 6.350 6.350 400 6.3500 1.03%
2022-05-17 0 6.320 - 6.340 - - 0 0 - 6.320 - 6.340 - - 0 - 1.53%
2022-05-16 0 6.225 6.215 - - - 0 0 - 6.225 6.215 - - - 0 - 0.40%
2022-05-13 0 6.200 - - - - 0 0 - 6.200 - - - - 0 - 0.08%
2022-05-12 0 6.195 - - 6.200 6.290 600 3,756 6.2600 6.195 - - 6.200 6.290 600 6.2600 -2.52%
2022-05-11 0 6.355 6.200 - 6.360 6.360 400 2,544 6.3600 6.355 6.200 - 6.360 6.360 400 6.3600 -0.31%
2022-05-10 0 6.375 - - 6.400 6.400 200 1,280 6.4000 6.375 - - 6.400 6.400 200 6.4000 -1.16%
2022-05-06 0 6.450 6.400 - 6.450 6.450 400 2,580 6.4500 6.450 6.400 - 6.450 6.450 400 6.4500 -2.64%
2022-05-05 0 6.625 6.625 - - - 0 0 - 6.625 6.625 - - - 0 - 0.61%
2022-05-04 0 6.585 6.580 - - - 0 0 - 6.585 6.580 - - - 0 - 0.00%
2022-05-03 0 6.585 - - - - 0 0 - 6.585 - - - - 0 - -0.53%
2022-04-29 0 6.620 - - 6.600 6.600 400 2,640 6.6000 6.620 - - 6.600 6.600 400 6.6000 0.84%
2022-04-28 0 6.565 - - 6.500 6.500 5,200 33,800 6.5000 6.565 - - 6.500 6.500 5,200 6.5000 0.77%
2022-04-27 0 6.515 - - 6.515 6.515 400 2,606 6.5150 6.515 - - 6.515 6.515 400 6.5150 -1.88%
2022-04-26 0 6.640 - - - - 0 0 - 6.640 - - - - 0 - 0.00%
2022-04-25 0 6.640 - - 6.700 6.700 200 1,340 6.7000 6.640 - - 6.700 6.700 200 6.7000 -1.70%
2022-04-22 0 6.755 6.700 - 6.710 6.710 4,000 26,840 6.7100 6.755 6.700 - 6.710 6.710 4,000 6.7100 -2.03%
2022-04-21 0 6.895 6.700 - 6.855 6.895 4,600 31,693 6.8898 6.895 6.700 - 6.855 6.895 4,600 6.8898 1.32%
2022-04-20 0 6.805 6.700 - - - 0 0 - 6.805 6.700 - - - 0 - 0.00%
2022-04-19 0 6.805 - - 6.800 6.835 2,200 15,006 6.8209 6.805 - - 6.800 6.835 2,200 6.8209 -2.51%
2022-04-14 0 6.980 6.980 - - - 0 0 - 6.980 6.980 - - - 0 - 0.00%
2022-04-13 0 6.980 6.800 - 6.935 6.980 800 5,566 6.9575 6.980 6.800 - 6.935 6.980 800 6.9575 1.60%
2022-04-12 0 6.870 6.800 - 6.870 6.870 400 2,748 6.8700 6.870 6.800 - 6.870 6.870 400 6.8700 -0.43%
2022-04-11 0 6.900 6.800 - 6.900 6.960 800 5,544 6.9300 6.900 6.800 - 6.900 6.960 800 6.9300 -1.85%
2022-04-08 0 7.030 7.030 - - - 0 0 - 7.030 7.030 - - - 0 - 0.14%
2022-04-07 0 7.020 - - 7.030 7.030 400 2,812 7.0300 7.020 - - 7.030 7.030 400 7.0300 -1.13%
2022-04-06 0 7.100 - 7.150 7.100 7.100 400 2,840 7.1000 7.100 - 7.150 7.100 7.100 400 7.1000 -1.39%
2022-04-04 0 7.200 7.190 - - - 0 0 - 7.200 7.190 - - - 0 - 0.00%
2022-04-01 0 7.200 - 7.200 7.170 7.200 1,200 8,628 7.1900 7.200 - 7.200 7.170 7.200 1,200 7.1900 -0.69%
2022-03-31 0 7.250 - 7.270 7.250 7.250 400 2,900 7.2500 7.250 - 7.270 7.250 7.250 400 7.2500 -0.28%
2022-03-30 0 7.270 7.270 - 7.205 7.250 800 5,782 7.2275 7.270 7.270 - 7.205 7.250 800 7.2275 1.96%
2022-03-29 0 7.130 7.120 7.150 - - 0 0 - 7.130 7.120 7.150 - - 0 - 0.42%
2022-03-28 0 7.100 - - 7.100 7.100 400 2,840 7.1000 7.100 - - 7.100 7.100 400 7.1000 -1.87%
2022-03-25 0 7.235 - - 7.235 7.235 400 2,894 7.2350 7.235 - - 7.235 7.235 400 7.2350 -0.21%
2022-03-24 0 7.250 - - 7.250 7.250 400 2,900 7.2500 7.250 - - 7.250 7.250 400 7.2500 -0.68%
2022-03-23 0 7.300 - - 7.280 7.300 800 5,832 7.2900 7.300 - - 7.280 7.300 800 7.2900 1.11%
2022-03-22 0 7.220 - - 7.220 7.220 400 2,888 7.2200 7.220 - - 7.220 7.220 400 7.2200 -0.14%
2022-03-21 0 7.230 - - 7.230 7.230 400 2,892 7.2300 7.230 - - 7.230 7.230 400 7.2300 0.35%
2022-03-18 0 7.205 - - 7.205 7.205 400 2,882 7.2050 7.205 - - 7.205 7.205 400 7.2050 0.00%
2022-03-17 0 7.205 - - 7.110 7.130 800 5,696 7.1200 7.205 - - 7.110 7.130 800 7.1200 3.30%
2022-03-16 0 6.975 - - 6.920 6.920 400 2,768 6.9200 6.975 - - 6.920 6.920 400 6.9200 0.79%
2022-03-15 0 6.920 - - 6.965 6.965 400 2,786 6.9650 6.920 - - 6.965 6.965 400 6.9650 -2.47%
2022-03-14 0 7.095 - - 7.095 7.095 400 2,838 7.0950 7.095 - - 7.095 7.095 400 7.0950 -0.77%
2022-03-11 0 7.150 - - 7.150 7.150 400 2,860 7.1500 7.150 - - 7.150 7.150 400 7.1500 -0.90%
2022-03-10 0 7.215 7.185 - 7.155 7.155 400 2,862 7.1550 7.215 7.185 - 7.155 7.155 400 7.1550 3.07%
2022-03-09 0 7.000 - - 7.000 7.000 400 2,800 7.0000 7.000 - - 7.000 7.000 400 7.0000 1.23%
2022-03-08 0 6.915 6.600 - 6.960 6.960 400 2,784 6.9600 6.915 6.600 - 6.960 6.960 400 6.9600 -1.98%
2022-03-07 0 7.055 6.800 - 7.140 7.140 400 2,856 7.1400 7.055 6.800 - 7.140 7.140 400 7.1400 -3.62%
2022-03-04 0 7.320 7.320 - 7.315 7.400 800 5,886 7.3575 7.320 7.320 - 7.315 7.400 800 7.3575 -1.94%
2022-03-03 0 7.465 - 7.470 7.440 7.465 1,000 7,456 7.4560 7.465 - 7.470 7.440 7.465 1,000 7.4560 0.54%
2022-03-02 0 7.425 - - 7.425 7.425 400 2,970 7.4250 7.425 - - 7.425 7.425 400 7.4250 -1.00%
2022-03-01 0 7.500 7.450 7.520 7.445 7.445 800 5,956 7.4450 7.500 7.450 7.520 7.445 7.445 800 7.4450 1.90%
2022-02-28 0 7.360 - - 7.305 7.305 400 2,922 7.3050 7.360 - - 7.305 7.305 400 7.3050 0.07%
2022-02-25 0 7.355 7.270 7.355 7.355 7.355 200 1,471 7.3550 7.355 7.270 7.355 7.355 7.355 200 7.3550 1.10%
2022-02-24 0 7.275 7.180 - 7.285 7.485 91,200 667,396 7.3179 7.275 7.180 - 7.285 7.485 91,200 7.3179 -3.77%
2022-02-23 0 7.560 7.000 - 7.560 7.560 400 3,024 7.5600 7.560 7.000 - 7.560 7.560 400 7.5600 0.33%
2022-02-22 0 7.535 7.000 - 7.540 7.540 400 3,016 7.5400 7.535 7.000 - 7.540 7.540 400 7.5400 -1.31%
2022-02-21 0 7.635 7.000 - 7.635 7.635 400 3,054 7.6350 7.635 7.000 - 7.635 7.635 400 7.6350 -0.26%
2022-02-18 0 7.655 7.000 - 7.655 7.655 400 3,062 7.6550 7.655 7.000 - 7.655 7.655 400 7.6550 -0.07%
2022-02-17 0 7.660 7.000 - 7.640 7.660 800 6,120 7.6500 7.660 7.000 - 7.640 7.660 800 7.6500 0.66%
2022-02-16 0 7.610 7.000 - 7.595 7.595 400 3,038 7.5950 7.610 7.000 - 7.595 7.595 400 7.5950 0.79%
2022-02-15 0 7.550 7.000 - 7.560 7.560 400 3,024 7.5600 7.550 7.000 - 7.560 7.560 400 7.5600 0.00%
2022-02-14 0 7.550 7.000 - 7.550 7.550 400 3,020 7.5500 7.550 7.000 - 7.550 7.550 400 7.5500 -1.88%
2022-02-11 0 7.695 7.000 - 7.645 7.645 30,000 229,350 7.6450 7.695 7.000 - 7.645 7.645 30,000 7.6450 0.07%
2022-02-10 0 7.690 7.680 - 7.625 7.685 600 4,592 7.6533 7.690 7.680 - 7.625 7.685 600 7.6533 1.18%
2022-02-09 0 7.600 7.565 - 7.565 7.600 30,800 233,916 7.5947 7.600 7.565 - 7.565 7.600 30,800 7.5947 1.40%
2022-02-08 0 7.495 7.495 - 7.490 7.555 60,000 451,350 7.5225 7.495 7.495 - 7.490 7.555 60,000 7.5225 -0.79%
2022-02-07 0 7.555 7.000 - 7.455 7.555 34,800 259,900 7.4684 7.555 7.000 - 7.455 7.555 34,800 7.4684 0.80%
2022-02-04 0 7.495 7.465 - 7.465 7.465 400 2,986 7.4650 7.495 7.465 - 7.465 7.465 400 7.4650 2.67%
2022-01-31 0 7.300 7.000 - 7.280 7.280 400 2,912 7.2800 7.300 7.000 - 7.280 7.280 400 7.2800 2.10%
2022-01-28 0 7.150 7.000 - 7.140 7.180 1,000 7,156 7.1560 7.150 7.000 - 7.140 7.180 1,000 7.1560 -0.97%
2022-01-27 0 7.220 7.000 - 7.220 7.220 400 2,888 7.2200 7.220 7.000 - 7.220 7.220 400 7.2200 -3.35%
2022-01-26 0 7.470 7.000 - 7.470 7.520 800 5,996 7.4950 7.470 7.000 - 7.470 7.520 800 7.4950 0.13%
2022-01-25 0 7.460 7.000 - 7.440 7.460 31,000 230,660 7.4406 7.460 7.000 - 7.440 7.460 31,000 7.4406 -1.39%
2022-01-24 0 7.565 7.500 - 7.515 7.565 1,600 12,074 7.5463 7.565 7.500 - 7.515 7.565 1,600 7.5463 -0.26%
2022-01-21 0 7.585 7.500 - 7.585 7.625 30,400 230,600 7.5855 7.585 7.500 - 7.585 7.625 30,400 7.5855 -1.88%
2022-01-20 0 7.730 7.500 - 7.670 7.730 31,800 243,996 7.6728 7.730 7.500 - 7.670 7.730 31,800 7.6728 0.39%
2022-01-19 0 7.700 7.500 - 7.700 7.755 32,600 251,133 7.7035 7.700 7.500 - 7.700 7.755 32,600 7.7035 -2.04%
2022-01-18 0 7.860 7.790 7.940 7.900 7.965 6,000 47,465 7.9108 7.860 7.790 7.940 7.900 7.965 6,000 7.9108 -0.82%
2022-01-17 0 7.925 7.500 - 7.920 7.925 1,400 11,093 7.9236 7.925 7.500 - 7.920 7.925 1,400 7.9236 0.57%
2022-01-14 0 7.880 7.500 - 7.795 7.880 32,400 252,672 7.7985 7.880 7.500 - 7.795 7.880 32,400 7.7985 -0.94%
2022-01-13 0 7.955 7.955 - 7.955 8.045 1,400 11,227 8.0193 7.955 7.955 - 7.955 8.045 1,400 8.0193

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top