Redco Healthy Living Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02370  2022-03-31    
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 0.315 0.315 0.360 0.315 0.325 122,000 38,890 0.3188 0.315 0.315 0.360 0.315 0.325 122,000 0.3188 0.00%
2025-08-29 0 0.315 0.315 0.340 0.315 0.345 113,000 38,665 0.3422 0.315 0.315 0.340 0.315 0.345 113,000 0.3422 -3.08%
2025-08-28 0 0.325 0.325 0.360 - - 0 0 - 0.325 0.325 0.360 - - 0 - 3.17%
2025-08-27 0 0.315 0.315 0.370 0.315 0.320 100,000 31,530 0.3153 0.315 0.315 0.370 0.315 0.320 100,000 0.3153 -1.56%
2025-08-26 0 0.320 0.315 0.350 0.315 0.320 60,000 19,100 0.3183 0.320 0.315 0.350 0.315 0.320 60,000 0.3183 3.23%
2025-08-25 0 0.310 0.310 0.350 0.310 0.310 4,500 1,395 0.3100 0.310 0.310 0.350 0.310 0.310 4,500 0.3100 -7.46%
2025-08-22 0 0.335 0.325 0.340 0.325 0.360 278,500 95,400 0.3425 0.335 0.325 0.340 0.325 0.360 278,500 0.3425 1.52%
2025-08-21 0 0.330 0.315 0.330 0.290 0.375 367,000 119,982 0.3269 0.330 0.315 0.330 0.290 0.375 367,000 0.3269 -12.00%
2025-08-20 0 0.375 0.300 0.375 0.280 0.375 103,500 31,902 0.3082 0.375 0.300 0.375 0.280 0.375 103,500 0.3082 33.93%
2025-08-19 0 0.280 0.260 0.305 - - 0 0 - 0.280 0.260 0.305 - - 0 - 0.00%
2025-08-18 0 0.280 0.280 0.305 0.280 0.280 102,500 28,700 0.2800 0.280 0.280 0.305 0.280 0.280 102,500 0.2800 0.00%
2025-08-15 0 0.280 0.270 0.300 0.280 0.280 52,000 14,560 0.2800 0.280 0.270 0.300 0.280 0.280 52,000 0.2800 0.00%
2025-08-14 0 0.280 0.270 0.300 0.280 0.280 97,000 27,160 0.2800 0.280 0.270 0.300 0.280 0.280 97,000 0.2800 0.00%
2025-08-13 0 0.280 0.280 0.305 0.280 0.280 117,000 32,670 0.2792 0.280 0.280 0.305 0.280 0.280 117,000 0.2792 3.70%
2025-08-12 0 0.270 0.255 0.275 0.250 0.270 31,500 8,455 0.2684 0.270 0.255 0.275 0.250 0.270 31,500 0.2684 3.85%
2025-08-11 0 0.260 0.260 0.275 0.255 0.260 125,000 32,425 0.2594 0.260 0.260 0.275 0.255 0.260 125,000 0.2594 0.00%
2025-08-08 0 0.260 0.260 0.280 0.260 0.270 24,000 6,380 0.2658 0.260 0.260 0.280 0.260 0.270 24,000 0.2658 -3.70%
2025-08-07 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2025-08-06 0 0.275 0.275 0.280 0.270 0.275 36,500 9,912 0.2716 0.275 0.275 0.280 0.270 0.275 36,500 0.2716 1.85%
2025-08-05 0 0.270 0.245 0.280 - - 0 0 - 0.270 0.245 0.280 - - 0 - 0.00%
2025-08-04 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2025-08-01 0 0.270 0.260 0.280 0.250 0.270 147,500 39,267 0.2662 0.270 0.260 0.280 0.250 0.270 147,500 0.2662 0.00%
2025-07-31 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2025-07-30 0 0.270 0.255 0.270 0.270 0.275 25,000 6,810 0.2724 0.270 0.255 0.270 0.270 0.275 25,000 0.2724 0.00%
2025-07-29 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 0.270 0.265 0.275 0.270 0.270 100,000 0.2700 0.00%
2025-07-28 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2025-07-25 0 0.270 0.265 0.270 - - 3,000 795 0.2650 0.270 0.265 0.270 - - 3,000 0.2650 0.00%
2025-07-24 0 0.270 0.265 0.270 0.260 0.275 31,000 8,350 0.2694 0.270 0.265 0.270 0.260 0.275 31,000 0.2694 5.88%
2025-07-23 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2025-07-22 0 0.255 0.255 0.270 0.250 0.250 6,500 1,625 0.2500 0.255 0.255 0.270 0.250 0.250 6,500 0.2500 -1.92%
2025-07-21 0 0.260 0.240 0.275 - - 510,000 132,600 0.2600 0.260 0.240 0.275 - - 510,000 0.2600 0.00%
2025-07-18 0 0.260 0.260 0.265 0.260 0.265 13,500 3,550 0.2630 0.260 0.260 0.265 0.260 0.265 13,500 0.2630 0.00%
2025-07-17 0 0.260 0.255 0.265 0.260 0.260 61,000 15,860 0.2600 0.260 0.255 0.265 0.260 0.260 61,000 0.2600 0.00%
2025-07-16 0 0.260 0.242 0.260 0.265 0.265 10,000 2,575 0.2575 0.260 0.242 0.260 0.265 0.265 10,000 0.2575 -1.89%
2025-07-15 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2025-07-14 0 0.265 0.250 0.270 0.265 0.265 10,000 2,650 0.2650 0.265 0.250 0.270 0.265 0.265 10,000 0.2650 6.00%
2025-07-11 0 0.250 0.243 0.280 - - 0 0 - 0.250 0.243 0.280 - - 0 - 0.00%
2025-07-10 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.40%
2025-07-09 0 0.249 0.243 0.280 - - 0 0 - 0.249 0.243 0.280 - - 0 - 0.00%
2025-07-08 0 0.249 0.249 0.275 - - 0 0 - 0.249 0.249 0.275 - - 0 - 0.40%
2025-07-07 0 0.248 0.248 0.275 - - 0 0 - 0.248 0.248 0.275 - - 0 - 0.00%
2025-07-04 0 0.248 0.248 0.260 0.248 0.270 20,500 5,524 0.2695 0.248 0.248 0.260 0.248 0.270 20,500 0.2695 -6.42%
2025-07-03 0 0.265 0.248 0.275 0.265 0.265 5,000 1,325 0.2650 0.265 0.248 0.275 0.265 0.265 5,000 0.2650 -3.64%
2025-07-02 0 0.275 0.248 0.275 0.246 0.275 27,000 6,939 0.2570 0.275 0.248 0.275 0.246 0.275 27,000 0.2570 12.24%
2025-06-30 0 0.245 0.245 0.275 - - 0 0 - 0.245 0.245 0.275 - - 0 - 0.41%
2025-06-27 0 0.244 0.244 0.270 0.243 0.243 40,000 9,720 0.2430 0.244 0.244 0.270 0.243 0.243 40,000 0.2430 -9.63%
2025-06-26 0 0.270 0.242 0.270 - - 0 0 - 0.270 0.242 0.270 - - 0 - 0.00%
2025-06-25 0 0.270 0.242 0.275 - - 0 0 - 0.270 0.242 0.275 - - 0 - 0.00%
2025-06-24 0 0.270 0.242 0.275 0.265 0.270 15,000 4,025 0.2683 0.270 0.242 0.275 0.265 0.270 15,000 0.2683 12.50%
2025-06-23 0 0.240 0.240 0.250 0.240 0.240 20,000 4,800 0.2400 0.240 0.240 0.250 0.240 0.240 20,000 0.2400 -1.23%
2025-06-20 0 0.243 0.240 0.265 - - 0 0 - 0.243 0.240 0.265 - - 0 - 0.00%
2025-06-19 0 0.243 0.236 0.275 - - 0 0 - 0.243 0.236 0.275 - - 0 - 0.00%
2025-06-18 0 0.243 0.243 0.270 0.240 0.255 498,000 121,688 0.2444 0.243 0.243 0.270 0.240 0.255 498,000 0.2444 -4.71%
2025-06-17 0 0.255 0.248 0.275 0.255 0.255 8,500 2,167 0.2549 0.255 0.248 0.275 0.255 0.255 8,500 0.2549 0.00%
2025-06-16 0 0.255 0.248 0.275 0.255 0.255 5,000 1,275 0.2550 0.255 0.248 0.275 0.255 0.255 5,000 0.2550 0.00%
2025-06-13 0 0.255 0.249 0.265 0.255 0.255 102,000 26,010 0.2550 0.255 0.249 0.265 0.255 0.255 102,000 0.2550 0.00%
2025-06-12 0 0.255 0.249 0.270 0.250 0.280 143,500 37,212 0.2593 0.255 0.249 0.270 0.250 0.280 143,500 0.2593 0.00%
2025-06-11 0 0.255 0.255 0.285 - - 0 0 - 0.255 0.255 0.285 - - 0 - 0.00%
2025-06-10 0 0.255 0.255 0.290 - - 0 0 - 0.255 0.255 0.290 - - 0 - 0.00%
2025-06-09 0 0.255 0.255 0.290 0.248 0.250 20,500 5,124 0.2500 0.255 0.255 0.290 0.248 0.250 20,500 0.2500 3.24%
2025-06-06 0 0.247 0.247 0.285 - - 0 0 - 0.247 0.247 0.285 - - 0 - 0.82%
2025-06-05 0 0.245 0.245 0.280 0.239 0.250 20,500 5,119 0.2497 0.245 0.245 0.280 0.239 0.250 20,500 0.2497 -2.00%
2025-06-04 0 0.250 0.250 0.300 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.300 0.250 0.250 20,000 0.2500 0.00%
2025-06-03 0 0.250 0.250 0.255 0.250 0.250 37,000 9,250 0.2500 0.250 0.250 0.255 0.250 0.250 37,000 0.2500 -1.96%
2025-06-02 0 0.255 0.255 0.275 0.250 0.255 239,000 60,362 0.2526 0.255 0.255 0.275 0.250 0.255 239,000 0.2526 -8.93%
2025-05-30 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2025-05-29 0 0.280 0.255 0.285 - - 0 0 - 0.280 0.255 0.285 - - 0 - 0.00%
2025-05-28 0 0.280 0.280 0.285 0.280 0.280 17,500 4,900 0.2800 0.280 0.280 0.285 0.280 0.280 17,500 0.2800 0.00%
2025-05-27 0 0.280 0.260 0.280 0.280 0.295 29,500 8,460 0.2868 0.280 0.260 0.280 0.280 0.295 29,500 0.2868 3.70%
2025-05-26 0 0.270 0.270 0.300 0.270 0.270 1,500 405 0.2700 0.270 0.270 0.300 0.270 0.270 1,500 0.2700 0.00%
2025-05-23 0 0.270 0.255 0.270 - - 5,500 1,402 0.2549 0.270 0.255 0.270 - - 5,500 0.2549 0.00%
2025-05-22 0 0.270 0.260 0.270 0.270 0.270 21,000 5,670 0.2700 0.270 0.260 0.270 0.270 0.270 21,000 0.2700 0.00%
2025-05-21 0 0.270 0.260 0.275 0.270 0.270 50,000 13,500 0.2700 0.270 0.260 0.275 0.270 0.270 50,000 0.2700 -1.82%
2025-05-20 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2025-05-19 0 0.275 0.255 0.300 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2025-05-16 0 0.275 0.255 0.295 - - 0 0 - 0.275 0.255 0.295 - - 0 - 0.00%
2025-05-15 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2025-05-14 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2025-05-13 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2025-05-12 0 0.275 0.265 0.300 0.275 0.280 62,500 17,310 0.2770 0.275 0.265 0.300 0.275 0.280 62,500 0.2770 -8.33%
2025-05-09 0 0.300 0.280 0.305 0.280 0.325 111,000 34,272 0.3088 0.300 0.280 0.305 0.280 0.325 111,000 0.3088 13.21%
2025-05-08 0 0.265 0.260 0.310 - - 0 0 - 0.265 0.260 0.310 - - 0 - 0.00%
2025-05-07 0 0.265 0.260 0.305 - - 0 0 - 0.265 0.260 0.305 - - 0 - 0.00%
2025-05-06 0 0.265 0.265 0.300 0.260 0.265 82,500 21,525 0.2609 0.265 0.265 0.300 0.260 0.265 82,500 0.2609 1.92%
2025-05-02 0 0.260 0.260 0.310 0.255 0.255 14,500 3,697 0.2550 0.260 0.260 0.310 0.255 0.255 14,500 0.2550 -1.89%
2025-04-30 0 0.265 0.255 0.300 - - 0 0 - 0.265 0.255 0.300 - - 0 - 0.00%
2025-04-29 0 0.265 0.275 0.315 0.265 0.265 24,000 6,360 0.2650 0.265 0.275 0.315 0.265 0.265 24,000 0.2650 0.00%
2025-04-28 0 0.265 0.265 0.300 0.265 0.270 50,000 13,362 0.2672 0.265 0.265 0.300 0.265 0.270 50,000 0.2672 -1.85%
2025-04-25 0 0.270 0.265 0.300 0.270 0.270 17,500 4,725 0.2700 0.270 0.265 0.300 0.270 0.270 17,500 0.2700 1.89%
2025-04-24 0 0.265 0.265 0.310 - - 0 0 - 0.265 0.265 0.310 - - 0 - 0.00%
2025-04-23 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2025-04-22 0 0.265 0.255 0.315 0.265 0.265 13,500 3,577 0.2650 0.265 0.255 0.315 0.265 0.265 13,500 0.2650 0.00%
2025-04-17 0 0.265 0.265 0.295 0.260 0.280 54,000 14,875 0.2755 0.265 0.265 0.295 0.260 0.280 54,000 0.2755 -5.36%
2025-04-16 0 0.280 0.255 0.280 0.255 0.280 65,000 18,072 0.2780 0.280 0.255 0.280 0.255 0.280 65,000 0.2780 0.00%
2025-04-15 0 0.280 0.255 0.295 - - 0 0 - 0.280 0.255 0.295 - - 0 - 0.00%
2025-04-14 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2025-04-11 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2025-04-10 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2025-04-09 0 0.280 0.280 0.305 0.275 0.280 36,500 10,207 0.2796 0.280 0.280 0.305 0.275 0.280 36,500 0.2796 3.70%
2025-04-08 0 0.270 0.270 0.275 0.270 0.270 4,500 1,215 0.2700 0.270 0.270 0.275 0.270 0.270 4,500 0.2700 0.00%
2025-04-07 0 0.270 0.270 0.275 0.270 0.275 504,500 136,312 0.2702 0.270 0.270 0.275 0.270 0.275 504,500 0.2702 -1.82%
2025-04-03 0 0.275 0.275 0.315 0.275 0.275 500 137 0.2740 0.275 0.275 0.315 0.275 0.275 500 0.2740 1.85%
2025-04-02 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-04-01 0 0.270 0.270 0.315 0.270 0.270 5,000 1,350 0.2700 0.270 0.270 0.315 0.270 0.270 5,000 0.2700 -1.82%
2025-03-31 0 0.275 0.275 0.300 0.275 0.280 50,000 13,772 0.2754 0.275 0.275 0.300 0.275 0.280 50,000 0.2754 -9.84%
2025-03-28 0 0.305 0.275 0.305 0.280 0.305 12,000 3,410 0.2842 0.305 0.275 0.305 0.280 0.305 12,000 0.2842 1.67%
2025-03-27 0 0.300 0.275 0.300 0.300 0.300 5,500 1,650 0.3000 0.300 0.275 0.300 0.300 0.300 5,500 0.3000 0.00%
2025-03-26 0 0.300 0.280 0.300 0.315 0.315 16,000 5,040 0.3150 0.300 0.280 0.300 0.315 0.315 16,000 0.3150 9.09%
2025-03-25 0 0.275 0.275 0.310 0.275 0.320 99,000 29,567 0.2987 0.275 0.275 0.310 0.275 0.320 99,000 0.2987 -1.79%
2025-03-24 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2025-03-21 0 0.280 0.270 0.280 0.280 0.280 32,000 8,960 0.2800 0.280 0.270 0.280 0.280 0.280 32,000 0.2800 0.00%
2025-03-20 0 0.280 0.280 0.320 0.275 0.320 6,000 1,897 0.3162 0.280 0.280 0.320 0.275 0.320 6,000 0.3162 -6.67%
2025-03-19 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2025-03-18 0 0.300 0.300 0.315 0.300 0.300 10,500 3,150 0.3000 0.300 0.300 0.315 0.300 0.300 10,500 0.3000 -3.23%
2025-03-17 0 0.310 0.285 0.320 - - 0 0 - 0.310 0.285 0.320 - - 0 - 0.00%
2025-03-14 0 0.310 0.295 0.320 0.285 0.310 62,500 19,007 0.3041 0.310 0.295 0.320 0.285 0.310 62,500 0.3041 5.08%
2025-03-13 0 0.295 0.295 0.315 0.295 0.330 344,000 103,022 0.2995 0.295 0.295 0.315 0.295 0.330 344,000 0.2995 -11.94%
2025-03-12 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2025-03-11 0 0.335 0.305 0.335 0.325 0.350 7,000 2,280 0.3257 0.335 0.305 0.335 0.325 0.350 7,000 0.3257 3.08%
2025-03-10 0 0.325 0.300 0.340 0.250 0.370 351,500 100,557 0.2861 0.325 0.300 0.340 0.250 0.370 351,500 0.2861 -2.99%
2025-03-07 0 0.335 0.335 0.350 0.280 0.425 3,352,000 1,221,522 0.3644 0.335 0.335 0.350 0.280 0.425 3,352,000 0.3644 24.07%
2025-03-06 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2025-03-05 0 0.270 0.270 0.285 0.265 0.270 1,000 267 0.2670 0.270 0.270 0.285 0.265 0.270 1,000 0.2670 3.85%
2025-03-04 0 0.260 0.260 0.270 0.260 0.260 15,500 4,030 0.2600 0.260 0.260 0.270 0.260 0.260 15,500 0.2600 -1.89%
2025-03-03 0 0.265 0.265 0.285 0.265 0.265 20,000 5,345 0.2673 0.265 0.265 0.285 0.265 0.265 20,000 0.2673 0.00%
2025-02-28 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2025-02-27 0 0.265 0.265 0.275 0.260 0.275 46,000 12,335 0.2682 0.265 0.265 0.275 0.260 0.275 46,000 0.2682 -1.85%
2025-02-26 0 0.270 0.270 0.295 0.270 0.270 1,500 405 0.2700 0.270 0.270 0.295 0.270 0.270 1,500 0.2700 0.00%
2025-02-25 0 0.270 0.270 0.290 0.265 0.270 5,500 1,465 0.2664 0.270 0.270 0.290 0.265 0.270 5,500 0.2664 -1.82%
2025-02-24 0 0.275 0.275 0.300 0.275 0.275 15,000 4,125 0.2750 0.275 0.275 0.300 0.275 0.275 15,000 0.2750 -6.78%
2025-02-21 0 0.295 0.290 0.295 0.290 0.300 116,500 33,985 0.2917 0.295 0.290 0.295 0.290 0.300 116,500 0.2917 -1.67%
2025-02-20 0 0.300 0.270 0.300 0.300 0.300 1,000 300 0.3000 0.300 0.270 0.300 0.300 0.300 1,000 0.3000 0.00%
2025-02-19 0 0.300 0.295 0.300 0.290 0.300 30,500 8,967 0.2940 0.300 0.295 0.300 0.290 0.300 30,500 0.2940 1.69%
2025-02-18 0 0.295 0.270 0.295 0.260 0.300 70,500 21,005 0.2979 0.295 0.270 0.295 0.260 0.300 70,500 0.2979 9.26%
2025-02-17 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2025-02-14 0 0.270 0.265 0.290 0.260 0.280 63,500 16,727 0.2634 0.270 0.265 0.290 0.260 0.280 63,500 0.2634 -3.57%
2025-02-13 0 0.280 0.280 0.290 0.260 0.280 21,000 5,860 0.2790 0.280 0.280 0.290 0.260 0.280 21,000 0.2790 7.69%
2025-02-12 0 0.260 0.260 0.285 0.255 0.255 22,000 5,705 0.2593 0.260 0.260 0.285 0.255 0.255 22,000 0.2593 1.96%
2025-02-11 0 0.255 0.250 0.280 0.255 0.255 1,000 255 0.2550 0.255 0.250 0.280 0.255 0.255 1,000 0.2550 2.00%
2025-02-10 0 0.250 0.250 0.290 0.250 0.265 110,000 28,295 0.2572 0.250 0.250 0.290 0.250 0.265 110,000 0.2572 -5.66%
2025-02-07 0 0.265 0.265 0.280 0.265 0.270 12,500 3,315 0.2652 0.265 0.265 0.280 0.265 0.270 12,500 0.2652 -1.85%
2025-02-06 0 0.270 0.270 0.285 0.260 0.280 167,500 44,537 0.2659 0.270 0.270 0.285 0.260 0.280 167,500 0.2659 -6.90%
2025-02-05 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - -3.33%
2025-02-04 0 0.300 0.290 0.300 0.305 0.310 65,000 19,875 0.3058 0.300 0.290 0.300 0.305 0.310 65,000 0.3058 -3.23%
2025-02-03 0 0.310 0.285 0.310 0.285 0.310 20,000 5,907 0.2954 0.310 0.285 0.310 0.285 0.310 20,000 0.2954 3.33%
2025-01-28 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-01-27 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2025-01-24 0 0.300 0.260 0.305 - - 0 0 - 0.300 0.260 0.305 - - 0 - 0.00%
2025-01-23 0 0.300 0.265 0.300 0.300 0.300 500 150 0.3000 0.300 0.265 0.300 0.300 0.300 500 0.3000 0.00%
2025-01-22 0 0.300 0.260 0.300 0.300 0.300 500 150 0.3000 0.300 0.260 0.300 0.300 0.300 500 0.3000 3.45%
2025-01-21 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2025-01-20 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2025-01-17 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-01-16 0 0.290 0.285 0.300 0.265 0.305 364,000 106,435 0.2924 0.290 0.285 0.300 0.265 0.305 364,000 0.2924 7.41%
2025-01-15 0 0.270 0.260 0.270 0.265 0.270 21,500 5,797 0.2696 0.270 0.260 0.270 0.265 0.270 21,500 0.2696 -1.82%
2025-01-14 0 0.275 0.275 0.290 0.265 0.275 56,000 15,347 0.2741 0.275 0.275 0.290 0.265 0.275 56,000 0.2741 3.77%
2025-01-13 0 0.265 0.265 0.295 0.265 0.265 42,500 11,262 0.2650 0.265 0.265 0.295 0.265 0.265 42,500 0.2650 -1.85%
2025-01-10 0 0.270 0.270 0.280 0.265 0.270 4,500 1,212 0.2693 0.270 0.270 0.280 0.265 0.270 4,500 0.2693 -6.90%
2025-01-09 0 0.290 0.265 0.295 0.265 0.290 50,500 14,632 0.2897 0.290 0.265 0.295 0.265 0.290 50,500 0.2897 0.00%
2025-01-08 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2025-01-07 0 0.290 0.265 0.290 0.290 0.290 500 145 0.2900 0.290 0.265 0.290 0.290 0.290 500 0.2900 0.00%
2025-01-06 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - -1.69%
2025-01-03 0 0.295 0.280 0.295 0.280 0.295 11,000 3,125 0.2841 0.295 0.280 0.295 0.280 0.295 11,000 0.2841 9.26%
2025-01-02 0 0.270 0.265 0.270 0.270 0.275 1,500 407 0.2713 0.270 0.265 0.270 0.270 0.275 1,500 0.2713 -1.82%
2024-12-31 0 0.275 0.285 0.295 0.275 0.275 500 137 0.2740 0.275 0.285 0.295 0.275 0.275 500 0.2740 0.00%
2024-12-30 0 0.275 0.275 0.295 0.265 0.265 22,000 6,030 0.2741 0.275 0.275 0.295 0.265 0.265 22,000 0.2741 0.00%
2024-12-27 0 0.275 0.265 0.275 0.260 0.275 400,500 107,580 0.2686 0.275 0.265 0.275 0.260 0.275 400,500 0.2686 0.00%
2024-12-24 0 0.275 0.275 0.285 0.270 0.270 6,500 1,770 0.2723 0.275 0.275 0.285 0.270 0.270 6,500 0.2723 -5.17%
2024-12-23 0 0.290 0.265 0.300 0.290 0.290 17,500 5,157 0.2947 0.290 0.265 0.300 0.290 0.290 17,500 0.2947 -1.69%
2024-12-20 0 0.295 0.275 0.295 0.275 0.295 4,500 1,257 0.2793 0.295 0.275 0.295 0.275 0.295 4,500 0.2793 7.27%
2024-12-19 0 0.275 0.275 0.290 0.275 0.275 6,000 1,650 0.2750 0.275 0.275 0.290 0.275 0.275 6,000 0.2750 -6.78%
2024-12-18 0 0.295 0.280 0.295 0.295 0.300 110,500 32,797 0.2968 0.295 0.280 0.295 0.295 0.300 110,500 0.2968 3.51%
2024-12-17 0 0.285 0.280 0.285 0.285 0.285 50,000 14,250 0.2850 0.285 0.280 0.285 0.285 0.285 50,000 0.2850 -1.72%
2024-12-16 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2024-12-13 0 0.290 0.280 0.295 0.275 0.290 111,500 31,910 0.2862 0.290 0.280 0.295 0.275 0.290 111,500 0.2862 0.00%
2024-12-12 0 0.290 0.290 0.305 0.275 0.295 217,000 61,285 0.2824 0.290 0.290 0.305 0.275 0.295 217,000 0.2824 -3.33%
2024-12-11 0 0.300 0.280 0.300 0.275 0.310 400,500 113,707 0.2839 0.300 0.280 0.300 0.275 0.310 400,500 0.2839 1.69%
2024-12-10 0 0.295 0.295 0.300 0.275 0.315 267,000 77,035 0.2885 0.295 0.295 0.300 0.275 0.315 267,000 0.2885 -1.67%
2024-12-09 0 0.300 0.300 0.305 0.260 0.305 851,500 244,152 0.2867 0.300 0.300 0.305 0.260 0.305 851,500 0.2867 -3.23%
2024-12-06 0 0.310 0.310 0.315 - - 0 0 - 0.310 0.310 0.315 - - 0 - 0.00%
2024-12-05 0 0.310 0.310 0.320 0.300 0.315 100,500 30,567 0.3041 0.310 0.310 0.320 0.300 0.315 100,500 0.3041 3.33%
2024-12-04 0 0.300 0.290 0.300 0.300 0.310 398,000 120,717 0.3033 0.300 0.290 0.300 0.300 0.310 398,000 0.3033 -4.76%
2024-12-03 0 0.315 0.315 0.320 0.310 0.315 1,500 467 0.3113 0.315 0.315 0.320 0.310 0.315 1,500 0.3113 1.61%
2024-12-02 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2024-11-29 0 0.310 0.310 0.325 0.310 0.340 191,500 61,242 0.3198 0.310 0.310 0.325 0.310 0.340 191,500 0.3198 -4.62%
2024-11-28 0 0.325 0.310 0.325 0.310 0.340 108,000 33,940 0.3143 0.325 0.310 0.325 0.310 0.340 108,000 0.3143 0.00%
2024-11-27 0 0.325 0.325 0.335 0.315 0.330 535,000 170,185 0.3181 0.325 0.325 0.335 0.315 0.330 535,000 0.3181 -7.14%
2024-11-26 0 0.350 0.325 0.350 0.330 0.370 75,500 25,085 0.3323 0.350 0.325 0.350 0.330 0.370 75,500 0.3323 4.48%
2024-11-25 0 0.335 0.335 0.370 0.335 0.355 117,000 39,340 0.3362 0.335 0.335 0.370 0.335 0.355 117,000 0.3362 -5.63%
2024-11-22 0 0.355 0.350 0.355 0.350 0.400 494,000 184,952 0.3744 0.355 0.350 0.355 0.350 0.400 494,000 0.3744 -10.13%
2024-11-21 0 0.395 0.385 0.395 0.350 0.400 824,000 315,767 0.3832 0.395 0.385 0.395 0.350 0.400 824,000 0.3832 12.86%
2024-11-20 0 0.350 0.340 0.350 0.335 0.350 74,500 25,670 0.3446 0.350 0.340 0.350 0.335 0.350 74,500 0.3446 2.94%
2024-11-19 0 0.340 0.340 0.350 0.330 0.350 252,500 86,545 0.3428 0.340 0.340 0.350 0.330 0.350 252,500 0.3428 0.00%
2024-11-18 0 0.340 0.340 0.345 0.335 0.335 116,000 38,860 0.3350 0.340 0.340 0.345 0.335 0.335 116,000 0.3350 -2.86%
2024-11-15 0 0.350 0.350 0.355 0.340 0.355 198,000 68,510 0.3460 0.350 0.350 0.355 0.340 0.355 198,000 0.3460 0.00%
2024-11-14 0 0.350 0.350 0.370 0.350 0.385 412,500 144,460 0.3502 0.350 0.350 0.370 0.350 0.385 412,500 0.3502 -1.41%
2024-11-13 0 0.355 0.355 0.360 0.350 0.355 41,000 14,355 0.3501 0.355 0.355 0.360 0.350 0.355 41,000 0.3501 -1.39%
2024-11-12 0 0.360 0.360 0.365 0.360 0.365 700,500 252,280 0.3601 0.360 0.360 0.365 0.360 0.365 700,500 0.3601 -4.00%
2024-11-11 0 0.375 0.360 0.375 0.360 0.375 173,500 63,235 0.3645 0.375 0.360 0.375 0.360 0.375 173,500 0.3645 -1.32%
2024-11-08 0 0.380 0.380 0.385 0.370 0.385 236,500 89,007 0.3764 0.380 0.380 0.385 0.370 0.385 236,500 0.3764 -1.30%
2024-11-07 0 0.385 0.380 0.390 0.370 0.400 949,000 361,002 0.3804 0.385 0.380 0.390 0.370 0.400 949,000 0.3804 -2.53%
2024-11-06 0 0.395 0.395 0.400 0.375 0.400 353,000 135,557 0.3840 0.395 0.395 0.400 0.375 0.400 353,000 0.3840 -1.25%
2024-11-05 0 0.400 0.395 0.400 0.385 0.405 428,500 170,240 0.3973 0.400 0.395 0.400 0.385 0.405 428,500 0.3973 0.00%
2024-11-04 0 0.400 0.400 0.410 0.380 0.415 301,500 117,400 0.3894 0.400 0.400 0.410 0.380 0.415 301,500 0.3894 -2.44%
2024-11-01 0 0.410 0.410 0.420 0.400 0.450 1,902,500 796,782 0.4188 0.410 0.410 0.420 0.400 0.450 1,902,500 0.4188 -9.89%
2024-10-31 0 0.455 0.455 0.465 0.455 0.495 908,500 422,720 0.4653 0.455 0.455 0.465 0.455 0.495 908,500 0.4653 -2.15%
2024-10-30 0 0.465 0.460 0.465 0.450 0.530 3,453,000 1,673,380 0.4846 0.465 0.460 0.465 0.450 0.530 3,453,000 0.4846 1.09%
2024-10-29 0 0.460 0.460 0.470 0.440 0.540 6,082,500 2,911,557 0.4787 0.460 0.460 0.470 0.440 0.540 6,082,500 0.4787 -16.36%
2024-10-28 0 0.550 0.530 0.550 0.405 1.000 38,052,000 19,494,302 0.5123 0.550 0.530 0.550 0.405 1.000 38,052,000 0.5123 -67.26%
2024-10-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2023-03-29 1 1.680 1.520 1.690 1.500 1.690 115,000 191,030 1.6611 1.680 1.520 1.690 1.500 1.690 115,000 1.6611 -1.18%
2023-03-28 0 1.700 1.550 1.700 1.540 1.790 1,792,500 3,070,030 1.7127 1.700 1.550 1.700 1.540 1.790 1,792,500 1.7127 -5.56%
2023-03-27 0 1.800 1.700 1.800 1.700 1.880 85,000 153,605 1.8071 1.800 1.700 1.800 1.700 1.880 85,000 1.8071 -3.74%
2023-03-24 0 1.870 1.830 1.870 1.870 1.890 235,000 441,795 1.8800 1.870 1.830 1.870 1.870 1.890 235,000 1.8800 0.00%
2023-03-23 0 1.870 1.870 1.960 1.850 1.970 5,500 10,775 1.9591 1.870 1.870 1.960 1.850 1.970 5,500 1.9591 -2.09%
2023-03-22 0 1.910 1.830 1.920 1.850 1.970 1,400,500 2,679,105 1.9130 1.910 1.830 1.920 1.850 1.970 1,400,500 1.9130 3.24%
2023-03-21 0 1.850 1.800 1.850 1.700 1.900 33,500 61,300 1.8299 1.850 1.800 1.850 1.700 1.900 33,500 1.8299 -1.60%
2023-03-20 0 1.880 1.820 1.880 1.820 1.900 11,500 21,420 1.8626 1.880 1.820 1.880 1.820 1.900 11,500 1.8626 -2.59%
2023-03-17 0 1.930 1.880 1.930 1.900 1.960 357,500 688,530 1.9260 1.930 1.880 1.930 1.900 1.960 357,500 1.9260 -3.02%
2023-03-16 0 1.990 1.950 2.000 1.940 2.090 144,000 285,170 1.9803 1.990 1.950 2.000 1.940 2.090 144,000 1.9803 -4.78%
2023-03-15 0 2.090 2.040 2.090 2.000 2.140 1,133,000 2,306,165 2.0355 2.090 2.040 2.090 2.000 2.140 1,133,000 2.0355 6.63%
2023-03-14 0 1.960 1.940 1.960 1.960 1.970 60,000 117,800 1.9633 1.960 1.940 1.960 1.960 1.970 60,000 1.9633 -1.01%
2023-03-13 0 1.980 1.920 1.980 - - 0 0 - 1.980 1.920 1.980 - - 0 - 0.00%
2023-03-10 0 1.980 1.950 1.980 1.980 2.040 322,000 640,645 1.9896 1.980 1.950 1.980 1.980 2.040 322,000 1.9896 -0.50%
2023-03-09 0 1.990 1.930 2.000 1.990 2.030 57,500 114,545 1.9921 1.990 1.930 2.000 1.990 2.030 57,500 1.9921 -0.50%
2023-03-08 0 2.000 1.940 2.000 1.950 2.000 107,500 213,335 1.9845 2.000 1.940 2.000 1.950 2.000 107,500 1.9845 0.00%
2023-03-07 0 2.000 1.950 2.000 1.950 2.040 43,500 87,200 2.0046 2.000 1.950 2.000 1.950 2.040 43,500 2.0046 0.00%
2023-03-06 0 2.000 2.000 2.060 2.000 2.230 5,500 11,115 2.0209 2.000 2.000 2.060 2.000 2.230 5,500 2.0209 -2.44%
2023-03-03 0 2.050 1.990 2.050 1.980 2.140 387,500 802,060 2.0698 2.050 1.990 2.050 1.980 2.140 387,500 2.0698 0.00%
2023-03-02 0 2.050 2.000 2.060 2.000 2.190 36,500 74,520 2.0416 2.050 2.000 2.060 2.000 2.190 36,500 2.0416 1.99%
2023-03-01 0 2.010 2.010 2.090 2.010 2.220 44,500 91,475 2.0556 2.010 2.010 2.090 2.010 2.220 44,500 2.0556 -0.50%
2023-02-28 0 2.020 2.010 2.020 2.020 2.040 17,500 35,540 2.0309 2.020 2.010 2.020 2.020 2.040 17,500 2.0309 0.00%
2023-02-27 0 2.020 2.020 2.170 1.950 2.190 13,000 27,750 2.1346 2.020 2.020 2.170 1.950 2.190 13,000 2.1346 -4.72%
2023-02-24 0 2.120 2.020 2.120 2.030 2.120 26,500 54,580 2.0596 2.120 2.020 2.120 2.030 2.120 26,500 2.0596 -5.36%
2023-02-23 0 2.240 2.060 2.240 - - 0 0 - 2.240 2.060 2.240 - - 0 - -0.44%
2023-02-22 0 2.250 2.010 2.250 - - 0 0 - 2.250 2.010 2.250 - - 0 - -0.44%
2023-02-21 0 2.260 2.020 2.270 2.250 2.300 128,500 290,150 2.2580 2.260 2.020 2.270 2.250 2.300 128,500 2.2580 4.63%
2023-02-20 0 2.160 2.040 2.330 2.160 2.170 526,500 1,137,505 2.1605 2.160 2.040 2.330 2.160 2.170 526,500 2.1605 0.00%
2023-02-17 0 2.160 2.150 2.330 2.150 2.330 103,000 234,255 2.2743 2.160 2.150 2.330 2.150 2.330 103,000 2.2743 -1.82%
2023-02-16 0 2.200 2.200 2.310 2.000 2.380 321,000 715,750 2.2298 2.200 2.200 2.310 2.000 2.380 321,000 2.2298 9.45%
2023-02-15 0 2.010 2.010 2.100 2.000 2.090 26,500 53,455 2.0172 2.010 2.010 2.100 2.000 2.090 26,500 2.0172 -3.83%
2023-02-14 0 2.090 2.000 2.100 1.980 2.120 141,500 285,735 2.0193 2.090 2.000 2.100 1.980 2.120 141,500 2.0193 3.47%
2023-02-13 0 2.020 2.020 2.070 2.010 2.070 1,500 3,075 2.0500 2.020 2.020 2.070 2.010 2.070 1,500 2.0500 -2.42%
2023-02-10 0 2.070 2.070 2.150 1.900 2.160 1,060,000 2,190,070 2.0661 2.070 2.070 2.150 1.900 2.160 1,060,000 2.0661 -1.43%
2023-02-09 0 2.100 2.060 2.100 2.020 2.170 69,000 144,875 2.0996 2.100 2.060 2.100 2.020 2.170 69,000 2.0996 0.00%
2023-02-08 0 2.100 2.020 2.170 2.010 2.180 57,000 123,250 2.1623 2.100 2.020 2.170 2.010 2.180 57,000 2.1623 -4.11%
2023-02-07 0 2.190 2.100 2.190 2.070 2.260 65,500 139,205 2.1253 2.190 2.100 2.190 2.070 2.260 65,500 2.1253 5.29%
2023-02-06 0 2.080 2.060 2.080 2.050 2.150 173,000 360,680 2.0849 2.080 2.060 2.080 2.050 2.150 173,000 2.0849 -3.26%
2023-02-03 0 2.150 2.130 2.180 2.110 2.200 4,000 8,605 2.1513 2.150 2.130 2.180 2.110 2.200 4,000 2.1513 -2.71%
2023-02-02 0 2.210 2.200 2.290 2.210 2.290 8,500 19,000 2.2353 2.210 2.200 2.290 2.210 2.290 8,500 2.2353 -3.49%
2023-02-01 0 2.290 2.150 2.380 - - 26,000 61,880 2.3800 2.290 2.150 2.380 - - 26,000 2.3800 0.00%
2023-01-31 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2023-01-30 0 2.290 2.150 2.370 2.290 2.290 7,000 16,030 2.2900 2.290 2.150 2.370 2.290 2.290 7,000 2.2900 0.00%
2023-01-27 0 2.290 2.280 2.290 2.000 2.300 50,000 108,545 2.1709 2.290 2.280 2.290 2.000 2.300 50,000 2.1709 -4.58%
2023-01-26 0 2.400 1.370 2.400 2.400 2.410 4,000 9,630 2.4075 2.400 1.370 2.400 2.400 2.410 4,000 2.4075 0.00%
2023-01-20 0 2.400 2.300 2.400 2.400 2.400 594,500 1,426,800 2.4000 2.400 2.300 2.400 2.400 2.400 594,500 2.4000 0.00%
2023-01-19 0 2.400 2.330 2.400 2.350 2.400 260,000 622,930 2.3959 2.400 2.330 2.400 2.350 2.400 260,000 2.3959 0.00%
2023-01-18 0 2.400 2.230 2.500 2.250 2.430 221,000 529,280 2.3949 2.400 2.230 2.500 2.250 2.430 221,000 2.3949 -4.00%
2023-01-17 0 2.500 2.440 2.540 2.500 2.550 1,010 2,547 2.5218 2.500 2.440 2.540 2.500 2.550 1,010 2.5218 -1.96%
2023-01-16 0 2.550 2.500 2.550 2.520 2.550 1,969,500 4,963,670 2.5203 2.550 2.500 2.550 2.520 2.550 1,969,500 2.5203 0.00%
2023-01-13 0 2.550 2.480 2.550 2.400 2.550 93,000 233,920 2.5153 2.550 2.480 2.550 2.400 2.550 93,000 2.5153 2.82%
2023-01-12 0 2.480 2.360 2.480 2.480 2.480 81,500 202,120 2.4800 2.480 2.360 2.480 2.480 2.480 81,500 2.4800 0.00%
2023-01-11 0 2.480 2.350 2.480 - - 0 0 - 2.480 2.350 2.480 - - 0 - 0.00%
2023-01-10 0 2.480 2.400 2.500 2.450 2.480 6,500 16,015 2.4638 2.480 2.400 2.500 2.450 2.480 6,500 2.4638 0.81%
2023-01-09 0 2.460 2.360 2.480 2.320 2.500 69,500 170,830 2.4580 2.460 2.360 2.480 2.320 2.500 69,500 2.4580 5.13%
2023-01-06 0 2.340 2.330 2.450 2.330 2.450 5,500 13,415 2.4391 2.340 2.330 2.450 2.330 2.450 5,500 2.4391 -4.49%
2023-01-05 0 2.450 2.250 2.460 2.250 2.490 92,500 220,835 2.3874 2.450 2.250 2.460 2.250 2.490 92,500 2.3874 6.52%
2023-01-04 0 2.300 - 2.300 2.330 2.330 500 1,165 2.3300 2.300 - 2.300 2.330 2.330 500 2.3300 -1.29%
2023-01-03 0 2.330 - 2.330 - - 0 0 - 2.330 - 2.330 - - 0 - 0.00%
2022-12-30 0 2.330 2.120 2.330 2.150 2.600 53,500 119,750 2.2383 2.330 2.120 2.330 2.150 2.600 53,500 2.2383 7.37%
2022-12-29 0 2.170 2.100 2.180 2.130 2.170 12,000 25,745 2.1454 2.170 2.100 2.180 2.130 2.170 12,000 2.1454 -0.91%
2022-12-28 0 2.190 2.170 2.190 2.150 2.190 4,500 9,815 2.1811 2.190 2.170 2.190 2.150 2.190 4,500 2.1811 -0.45%
2022-12-23 0 2.200 2.200 2.250 2.150 2.250 55,000 121,105 2.2019 2.200 2.200 2.250 2.150 2.250 55,000 2.2019 -2.22%
2022-12-22 0 2.250 2.250 2.260 2.200 2.240 16,000 35,620 2.2263 2.250 2.250 2.260 2.200 2.240 16,000 2.2263 -0.44%
2022-12-21 0 2.260 2.250 2.300 2.120 2.300 39,500 85,855 2.1735 2.260 2.250 2.300 2.120 2.300 39,500 2.1735 0.89%
2022-12-20 0 2.240 2.080 2.240 2.070 2.250 1,000 2,160 2.1600 2.240 2.080 2.240 2.070 2.250 1,000 2.1600 -2.61%
2022-12-19 0 2.300 2.150 2.300 - - 0 0 - 2.300 2.150 2.300 - - 0 - 0.00%
2022-12-16 0 2.300 2.300 2.310 2.300 2.320 8,500 19,630 2.3094 2.300 2.300 2.310 2.300 2.320 8,500 2.3094 -1.71%
2022-12-15 0 2.340 2.220 2.350 2.200 2.340 1,500 3,455 2.3033 2.340 2.220 2.350 2.200 2.340 1,500 2.3033 -3.31%
2022-12-14 0 2.420 2.250 2.420 2.250 2.470 367,000 829,620 2.2605 2.420 2.250 2.420 2.250 2.470 367,000 2.2605 7.56%
2022-12-13 0 2.250 2.000 2.250 2.250 2.260 35,000 79,015 2.2576 2.250 2.000 2.250 2.250 2.260 35,000 2.2576 -0.44%
2022-12-12 0 2.260 2.200 2.330 2.200 2.390 49,500 112,775 2.2783 2.260 2.200 2.330 2.200 2.390 49,500 2.2783 -5.83%
2022-12-09 0 2.400 2.400 2.490 2.360 2.580 72,500 176,010 2.4277 2.400 2.400 2.490 2.360 2.580 72,500 2.4277 -3.61%
2022-12-08 0 2.490 2.390 2.490 2.360 2.650 128,500 311,040 2.4205 2.490 2.390 2.490 2.360 2.650 128,500 2.4205 -0.40%
2022-12-07 0 2.500 2.400 2.500 2.500 2.670 142,500 364,840 2.5603 2.500 2.400 2.500 2.500 2.670 142,500 2.5603 -1.96%
2022-12-06 0 2.550 - 2.550 2.500 2.620 60,500 153,370 2.5350 2.550 - 2.550 2.500 2.620 60,500 2.5350 -2.30%
2022-12-05 0 2.610 2.530 2.620 2.550 2.690 741,000 1,938,290 2.6158 2.610 2.530 2.620 2.550 2.690 741,000 2.6158 2.35%
2022-12-02 0 2.550 2.550 2.620 2.500 2.610 64,000 162,340 2.5366 2.550 2.550 2.620 2.500 2.610 64,000 2.5366 -2.67%
2022-12-01 0 2.620 2.620 2.700 2.620 2.770 55,000 145,260 2.6411 2.620 2.620 2.700 2.620 2.770 55,000 2.6411 -4.03%
2022-11-30 0 2.730 2.670 2.740 2.660 2.880 51,500 139,945 2.7174 2.730 2.670 2.740 2.660 2.880 51,500 2.7174 -0.36%
2022-11-29 0 2.740 2.670 2.760 2.660 2.770 287,500 786,065 2.7341 2.740 2.670 2.760 2.660 2.770 287,500 2.7341 0.37%
2022-11-28 0 2.730 2.640 2.730 2.740 2.760 47,500 130,590 2.7493 2.730 2.640 2.730 2.740 2.760 47,500 2.7493 -4.55%
2022-11-25 0 2.860 2.640 2.860 2.550 2.880 433,500 1,245,800 2.8738 2.860 2.640 2.860 2.550 2.880 433,500 2.8738 -1.04%
2022-11-24 0 2.890 2.780 2.890 2.550 2.960 170,000 479,905 2.8230 2.890 2.780 2.890 2.550 2.960 170,000 2.8230 5.09%
2022-11-23 0 2.750 2.750 2.940 2.750 2.950 641,000 1,884,965 2.9407 2.750 2.750 2.940 2.750 2.950 641,000 2.9407 -4.84%
2022-11-22 0 2.890 2.750 2.900 2.890 2.920 1,247,000 3,623,850 2.9061 2.890 2.750 2.900 2.890 2.920 1,247,000 2.9061 -1.37%
2022-11-21 0 2.930 2.750 2.930 - - 0 0 - 2.930 2.750 2.930 - - 0 - -0.68%
2022-11-18 0 2.950 2.750 2.950 2.710 2.990 79,500 232,555 2.9252 2.950 2.750 2.950 2.710 2.990 79,500 2.9252 2.43%
2022-11-17 0 2.880 2.880 2.920 2.720 2.880 87,500 246,660 2.8190 2.880 2.880 2.920 2.720 2.880 87,500 2.8190 -0.35%
2022-11-16 0 2.890 2.770 2.890 2.880 2.920 705,500 2,039,275 2.8905 2.890 2.770 2.890 2.880 2.920 705,500 2.8905 -1.03%
2022-11-15 0 2.920 2.720 2.920 2.880 2.940 682,500 1,993,850 2.9214 2.920 2.720 2.920 2.880 2.940 682,500 2.9214 -2.01%
2022-11-14 0 2.980 2.890 2.980 2.980 3.000 609,000 1,814,900 2.9801 2.980 2.890 2.980 2.980 3.000 609,000 2.9801 0.00%
2022-11-11 0 2.980 2.760 3.000 2.980 2.990 200,000 597,465 2.9873 2.980 2.760 3.000 2.980 2.990 200,000 2.9873 0.00%
2022-11-10 0 2.980 2.750 2.980 2.980 2.980 373,000 1,111,540 2.9800 2.980 2.750 2.980 2.980 2.980 373,000 2.9800 4.56%
2022-11-09 0 2.850 2.750 3.000 2.850 2.850 1,000 2,850 2.8500 2.850 2.750 3.000 2.850 2.850 1,000 2.8500 0.00%
2022-11-08 0 2.850 2.850 2.990 2.850 3.040 285,500 862,980 3.0227 2.850 2.850 2.990 2.850 3.040 285,500 3.0227 -6.25%
2022-11-07 0 3.040 3.040 3.150 2.890 3.030 946,500 2,783,860 2.9412 3.040 3.040 3.150 2.890 3.030 946,500 2.9412 7.42%
2022-11-04 0 2.830 2.800 2.890 2.750 2.890 270,000 774,290 2.8677 2.830 2.800 2.890 2.750 2.890 270,000 2.8677 1.80%
2022-11-03 0 2.780 2.780 2.900 2.710 2.710 1,500 4,065 2.7100 2.780 2.780 2.900 2.710 2.710 1,500 2.7100 -3.81%
2022-11-02 0 2.890 2.890 2.920 2.880 2.890 9,500 27,390 2.8832 2.890 2.890 2.920 2.880 2.890 9,500 2.8832 -1.03%
2022-11-01 0 2.920 2.920 2.980 2.880 2.980 699,000 2,099,750 3.0039 2.920 2.920 2.980 2.880 2.980 699,000 3.0039 1.39%
2022-10-31 0 2.880 2.820 2.900 2.880 2.890 809,000 2,332,130 2.8827 2.880 2.820 2.900 2.880 2.890 809,000 2.8827 -0.69%
2022-10-28 0 2.900 2.900 2.970 2.900 2.990 41,500 122,740 2.9576 2.900 2.900 2.970 2.900 2.990 41,500 2.9576 -5.23%
2022-10-27 0 3.060 2.970 3.090 2.970 3.100 923,500 2,852,650 3.0890 3.060 2.970 3.090 2.970 3.100 923,500 3.0890 -1.29%
2022-10-26 0 3.100 2.900 3.300 2.890 3.100 143,000 440,725 3.0820 3.100 2.900 3.300 2.890 3.100 143,000 3.0820 6.16%
2022-10-25 0 2.920 2.920 3.000 2.850 2.920 441,000 1,285,060 2.9140 2.920 2.920 3.000 2.850 2.920 441,000 2.9140 -1.35%
2022-10-24 0 2.960 2.850 2.960 2.850 3.060 1,730,000 5,158,380 2.9817 2.960 2.850 2.960 2.850 3.060 1,730,000 2.9817 -6.33%
2022-10-21 0 3.160 2.800 3.170 2.700 3.280 753,500 2,319,945 3.0789 3.160 2.800 3.170 2.700 3.280 753,500 3.0789 7.12%
2022-10-20 0 2.950 2.820 2.860 2.980 3.270 122,500 387,465 3.1630 2.950 2.820 2.860 2.980 3.270 122,500 3.1630 -1.67%
2022-10-19 0 3.000 3.000 3.140 2.760 3.290 140,500 419,210 2.9837 3.000 3.000 3.140 2.760 3.290 140,500 2.9837 -4.76%
2022-10-18 0 3.150 2.800 3.140 2.730 3.300 72,500 230,200 3.1752 3.150 2.800 3.140 2.730 3.300 72,500 3.1752 2.61%
2022-10-17 0 3.070 2.750 3.070 2.950 3.300 124,500 399,550 3.2092 3.070 2.750 3.070 2.950 3.300 124,500 3.2092 -3.76%
2022-10-14 0 3.190 2.910 3.200 2.880 3.290 413,000 1,269,545 3.0740 3.190 2.910 3.200 2.880 3.290 413,000 3.0740 2.90%
2022-10-13 0 3.100 3.100 3.290 3.100 3.340 68,500 221,970 3.2404 3.100 3.100 3.290 3.100 3.340 68,500 3.2404 0.00%
2022-10-12 0 3.100 3.090 3.270 3.070 3.500 409,500 1,328,640 3.2445 3.100 3.090 3.270 3.070 3.500 409,500 3.2445 -8.82%
2022-10-11 0 3.400 - 3.410 - - 0 0 - 3.400 - 3.410 - - 0 - -1.16%
2022-10-10 0 3.440 3.250 3.450 3.200 3.870 164,500 535,405 3.2547 3.440 3.250 3.450 3.200 3.870 164,500 3.2547 1.18%
2022-10-07 0 3.400 3.260 3.410 3.220 3.540 368,500 1,294,625 3.5132 3.400 3.260 3.410 3.220 3.540 368,500 3.5132 -5.03%
2022-10-06 0 3.580 3.300 3.580 3.210 3.680 466,500 1,664,615 3.5683 3.580 3.300 3.580 3.210 3.680 466,500 3.5683 1.42%
2022-10-05 0 3.530 3.530 3.680 3.520 3.860 83,500 315,700 3.7808 3.530 3.530 3.680 3.520 3.860 83,500 3.7808 -3.81%
2022-10-03 0 3.670 3.670 3.700 3.670 3.910 238,500 905,010 3.7946 3.670 3.670 3.700 3.670 3.910 238,500 3.7946 -2.39%
2022-09-30 0 3.760 3.680 3.760 3.680 3.850 1,477,500 5,594,170 3.7862 3.760 3.680 3.760 3.680 3.850 1,477,500 3.7862 1.90%
2022-09-29 0 3.690 3.500 3.690 3.500 4.200 457,500 1,707,015 3.7312 3.690 3.500 3.690 3.500 4.200 457,500 3.7312 8.53%
2022-09-28 0 3.400 3.200 3.400 3.220 3.400 120,000 394,350 3.2863 3.400 3.200 3.400 3.220 3.400 120,000 3.2863 1.80%
2022-09-27 0 3.340 3.000 3.340 3.200 3.390 1,387,500 4,661,580 3.3597 3.340 3.000 3.340 3.200 3.390 1,387,500 3.3597 4.37%
2022-09-26 0 3.200 3.100 3.190 3.150 3.230 1,748,000 5,576,485 3.1902 3.200 3.100 3.190 3.150 3.230 1,748,000 3.1902 -3.61%
2022-09-23 0 3.320 3.130 3.320 3.130 3.490 3,517,000 11,842,560 3.3672 3.320 3.130 3.320 3.130 3.490 3,517,000 3.3672 -1.19%
2022-09-22 0 3.360 3.160 3.360 3.100 3.400 2,473,000 8,312,565 3.3613 3.360 3.160 3.360 3.100 3.400 2,473,000 3.3613 2.13%
2022-09-21 0 3.290 3.240 3.290 3.210 3.500 453,500 1,539,825 3.3954 3.290 3.240 3.290 3.210 3.500 453,500 3.3954 -3.24%
2022-09-20 0 3.400 - 3.400 3.400 3.460 3,500 11,930 3.4086 3.400 - 3.400 3.400 3.460 3,500 3.4086 -1.73%
2022-09-19 0 3.460 3.350 3.460 3.310 3.700 344,000 1,190,500 3.4608 3.460 3.350 3.460 3.310 3.700 344,000 3.4608 4.85%
2022-09-16 0 3.300 3.270 3.370 3.270 3.500 614,000 2,095,615 3.4131 3.300 3.270 3.370 3.270 3.500 614,000 3.4131 0.30%
2022-09-15 0 3.290 3.290 3.400 3.270 3.440 463,000 1,573,415 3.3983 3.290 3.290 3.400 3.270 3.440 463,000 3.3983 -4.36%
2022-09-14 0 3.440 3.360 3.440 3.360 3.540 2,737,000 9,393,280 3.4320 3.440 3.360 3.440 3.360 3.540 2,737,000 3.4320 -1.99%
2022-09-13 0 3.510 3.390 3.510 3.270 3.550 14,000 48,190 3.4421 3.510 3.390 3.510 3.270 3.550 14,000 3.4421 2.33%
2022-09-09 0 3.430 3.430 3.700 3.420 3.740 636,500 2,249,015 3.5334 3.430 3.430 3.700 3.420 3.740 636,500 3.5334 -3.92%
2022-09-08 0 3.570 3.530 3.760 3.570 3.790 176,500 647,945 3.6711 3.570 3.530 3.760 3.570 3.790 176,500 3.6711 -0.83%
2022-09-07 0 3.600 3.500 3.690 3.450 3.890 841,000 3,054,005 3.6314 3.600 3.500 3.690 3.450 3.890 841,000 3.6314 -6.98%
2022-09-06 0 3.870 3.610 3.870 3.570 3.950 143,000 535,175 3.7425 3.870 3.610 3.870 3.570 3.950 143,000 3.7425 2.93%
2022-09-05 0 3.760 3.690 3.760 3.680 3.850 617,500 2,315,720 3.7502 3.760 3.690 3.760 3.680 3.850 617,500 3.7502 -2.34%
2022-09-02 0 3.850 3.760 3.850 3.660 4.100 1,391,500 5,444,555 3.9127 3.850 3.760 3.850 3.660 4.100 1,391,500 3.9127 5.19%
2022-09-01 0 3.660 3.590 3.700 3.270 3.760 3,381,000 12,339,260 3.6496 3.660 3.590 3.700 3.270 3.760 3,381,000 3.6496 -0.54%
2022-08-31 0 3.680 3.610 3.650 2.750 4.250 3,228,700 11,812,244 3.6585 3.680 3.610 3.650 2.750 4.250 3,228,700 3.6585 33.82%
2022-08-30 0 2.750 2.700 2.750 2.670 2.850 661,000 1,814,210 2.7446 2.750 2.700 2.750 2.670 2.850 661,000 2.7446 0.00%
2022-08-29 0 2.750 2.750 2.760 2.710 2.840 1,800,000 4,943,990 2.7467 2.750 2.750 2.760 2.710 2.840 1,800,000 2.7467 -1.08%
2022-08-26 0 2.780 2.700 2.780 2.700 2.800 780,500 2,163,880 2.7724 2.780 2.700 2.780 2.700 2.800 780,500 2.7724 -0.36%
2022-08-25 0 2.790 2.760 2.790 2.770 2.850 363,500 1,033,710 2.8438 2.790 2.760 2.790 2.770 2.850 363,500 2.8438 1.09%
2022-08-24 0 2.760 2.750 2.760 2.750 2.880 1,575,000 4,389,765 2.7872 2.760 2.750 2.760 2.750 2.880 1,575,000 2.7872 0.36%
2022-08-23 0 2.750 2.700 2.750 2.750 2.860 423,500 1,199,270 2.8318 2.750 2.700 2.750 2.750 2.860 423,500 2.8318 -3.85%
2022-08-22 0 2.860 2.800 2.920 2.780 3.000 740,000 2,137,005 2.8878 2.860 2.800 2.920 2.780 3.000 740,000 2.8878 1.06%
2022-08-19 0 2.830 2.790 2.820 2.790 2.870 84,000 236,830 2.8194 2.830 2.790 2.820 2.790 2.870 84,000 2.8194 2.91%
2022-08-18 0 2.750 2.750 2.900 2.750 3.050 676,500 1,966,310 2.9066 2.750 2.750 2.900 2.750 3.050 676,500 2.9066 -7.09%
2022-08-17 0 2.960 2.880 2.940 2.850 2.990 279,500 806,025 2.8838 2.960 2.880 2.940 2.850 2.990 279,500 2.8838 -0.67%
2022-08-16 0 2.980 2.840 2.980 2.820 3.060 2,121,500 6,331,080 2.9842 2.980 2.840 2.980 2.820 3.060 2,121,500 2.9842 4.20%
2022-08-15 0 2.860 2.850 2.870 2.850 3.100 576,000 1,738,205 3.0177 2.860 2.850 2.870 2.850 3.100 576,000 3.0177 -4.03%
2022-08-12 0 2.980 2.900 2.980 2.880 2.990 1,379,500 4,078,420 2.9564 2.980 2.900 2.980 2.880 2.990 1,379,500 2.9564 -2.30%
2022-08-11 0 3.050 3.040 3.130 2.950 3.140 860,500 2,588,445 3.0081 3.050 3.040 3.130 2.950 3.140 860,500 3.0081 2.35%
2022-08-10 0 2.980 2.980 3.000 2.880 3.080 280,000 831,830 2.9708 2.980 2.980 3.000 2.880 3.080 280,000 2.9708 -3.25%
2022-08-09 0 3.080 3.070 3.080 3.030 3.170 529,500 1,651,780 3.1195 3.080 3.070 3.080 3.030 3.170 529,500 3.1195 -2.84%
2022-08-08 0 3.170 3.170 3.280 3.150 3.300 586,000 1,889,895 3.2251 3.170 3.170 3.280 3.150 3.300 586,000 3.2251 -3.06%
2022-08-05 0 3.270 3.200 3.270 3.200 3.450 276,000 896,440 3.2480 3.270 3.200 3.270 3.200 3.450 276,000 3.2480 -0.91%
2022-08-04 0 3.300 3.300 3.380 3.220 3.470 1,034,500 3,426,580 3.3123 3.300 3.300 3.380 3.220 3.470 1,034,500 3.3123 1.54%
2022-08-03 0 3.250 3.250 3.320 3.200 3.600 438,500 1,474,055 3.3616 3.250 3.250 3.320 3.200 3.600 438,500 3.3616 -5.80%
2022-08-02 0 3.450 3.450 3.530 3.420 3.690 332,500 1,156,370 3.4778 3.450 3.450 3.530 3.420 3.690 332,500 3.4778 -4.43%
2022-08-01 0 3.610 3.600 3.610 3.140 3.880 1,428,080 5,140,216 3.5994 3.610 3.600 3.610 3.140 3.880 1,428,080 3.5994 2.56%
2022-07-29 0 3.520 3.510 3.540 3.330 4.300 2,969,500 11,213,670 3.7763 3.520 3.510 3.540 3.330 4.300 2,969,500 3.7763 -11.34%
2022-07-28 0 3.970 3.930 3.970 3.050 6.000 10,593,300 47,638,712 4.4971 3.970 3.930 3.970 3.050 6.000 10,593,300 4.4971 26.43%
2022-07-27 0 3.140 3.130 3.140 2.700 18.50 12,366,920 207,105,647 16.747 3.140 3.130 3.140 2.700 18.50 12,366,920 16.747 -82.79%
2022-07-26 0 18.24 17.34 18.24 17.30 19.48 3,583,000 65,969,690 18.412 18.24 17.34 18.24 17.30 19.48 3,583,000 18.412 1.33%
2022-07-25 0 18.00 17.22 18.08 16.72 18.08 2,700,000 47,079,140 17.437 18.00 17.22 18.08 16.72 18.08 2,700,000 17.437 4.53%
2022-07-22 0 17.22 16.80 17.22 17.00 17.56 1,562,000 27,124,340 17.365 17.22 16.80 17.22 17.00 17.56 1,562,000 17.365 1.29%
2022-07-21 0 17.00 16.20 17.00 16.20 17.00 1,110,500 18,668,860 16.811 17.00 16.20 17.00 16.20 17.00 1,110,500 16.811 3.03%
2022-07-20 0 16.50 16.16 16.50 16.00 16.60 309,000 5,097,980 16.498 16.50 16.16 16.50 16.00 16.60 309,000 16.498 3.13%
2022-07-19 0 16.00 15.10 16.20 15.24 16.00 451,500 7,006,460 15.518 16.00 15.10 16.20 15.24 16.00 451,500 15.518 5.96%
2022-07-18 0 15.10 15.08 15.10 14.40 15.10 1,481,500 22,095,080 14.914 15.10 15.08 15.10 14.40 15.10 1,481,500 14.914 3.42%
2022-07-15 0 14.60 14.52 14.90 14.02 14.88 321,500 4,623,610 14.381 14.60 14.52 14.90 14.02 14.88 321,500 14.381 4.14%
2022-07-14 0 14.02 13.76 14.06 12.90 14.08 668,440 8,979,393 13.433 14.02 13.76 14.06 12.90 14.08 668,440 13.433 11.62%
2022-07-13 0 12.56 12.56 12.68 12.00 12.56 554,500 6,739,240 12.154 12.56 12.56 12.68 12.00 12.56 554,500 12.154 1.29%
2022-07-12 0 12.40 11.50 12.40 11.60 12.48 416,000 5,026,940 12.084 12.40 11.50 12.40 11.60 12.48 416,000 12.084 3.16%
2022-07-11 0 12.02 12.02 12.26 11.70 12.20 731,000 8,735,150 11.950 12.02 12.02 12.26 11.70 12.20 731,000 11.950 4.52%
2022-07-08 0 11.50 9.610 11.98 10.76 11.86 630,000 7,033,440 11.164 11.50 9.610 11.98 10.76 11.86 630,000 11.164 4.55%
2022-07-07 0 11.00 9.500 11.00 10.50 11.00 185,500 1,950,500 10.515 11.00 9.500 11.00 10.50 11.00 185,500 10.515 4.76%
2022-07-06 0 10.50 9.500 11.00 10.36 10.86 1,244,500 13,053,360 10.489 10.50 9.500 11.00 10.36 10.86 1,244,500 10.489 0.00%
2022-07-05 0 10.50 9.640 10.60 10.50 10.96 447,500 4,849,490 10.837 10.50 9.640 10.60 10.50 10.96 447,500 10.837 -4.55%
2022-07-04 0 11.00 9.500 11.30 10.88 11.30 538,000 5,912,200 10.989 11.00 9.500 11.30 10.88 11.30 538,000 10.989 0.00%
2022-06-30 0 11.00 - 11.00 11.00 11.32 420,500 4,726,860 11.241 11.00 - 11.00 11.00 11.32 420,500 11.241 -3.00%
2022-06-29 0 11.34 11.32 11.50 11.00 11.46 534,000 6,043,870 11.318 11.34 11.32 11.50 11.00 11.46 534,000 11.318 -0.18%
2022-06-28 0 11.36 11.00 11.48 11.20 11.50 961,500 10,917,980 11.355 11.36 11.00 11.48 11.20 11.50 961,500 11.355 -1.22%
2022-06-27 0 11.50 - 11.80 11.48 11.86 399,000 4,615,880 11.569 11.50 - 11.80 11.48 11.86 399,000 11.569 0.17%
2022-06-24 0 11.48 9.500 12.00 11.44 11.50 354,000 4,063,810 11.480 11.48 9.500 12.00 11.44 11.50 354,000 11.480 -0.17%
2022-06-23 0 11.50 9.500 11.90 11.10 11.50 260,000 2,954,660 11.364 11.50 9.500 11.90 11.10 11.50 260,000 11.364 3.05%
2022-06-22 0 11.16 9.500 11.46 11.10 11.50 725,000 8,114,820 11.193 11.16 9.500 11.46 11.10 11.50 725,000 11.193 -1.24%
2022-06-21 0 11.30 11.20 11.38 11.24 11.40 36,000 410,320 11.398 11.30 11.20 11.38 11.24 11.40 36,000 11.398 0.53%
2022-06-20 0 11.24 10.80 11.98 11.24 11.50 982,000 11,050,980 11.254 11.24 10.80 11.98 11.24 11.50 982,000 11.254 0.54%
2022-06-17 0 11.18 11.18 11.70 11.16 11.24 274,000 3,069,350 11.202 11.18 11.18 11.70 11.16 11.24 274,000 11.202 0.54%
2022-06-16 0 11.12 11.12 11.38 10.96 11.50 324,000 3,602,730 11.120 11.12 11.12 11.38 10.96 11.50 324,000 11.120 -1.24%
2022-06-15 0 11.26 11.26 11.36 9.510 11.96 545,004 6,201,804 11.379 11.26 11.26 11.36 9.510 11.96 545,004 11.379 -1.75%
2022-06-14 0 11.46 11.06 11.58 11.20 11.76 340,500 3,903,700 11.465 11.46 11.06 11.58 11.20 11.76 340,500 11.465 2.32%
2022-06-13 0 11.20 10.70 11.44 11.16 11.74 714,500 8,049,110 11.265 11.20 10.70 11.44 11.16 11.74 714,500 11.265 -4.60%
2022-06-10 0 11.74 11.72 11.94 11.46 12.38 1,209,000 14,207,510 11.751 11.74 11.72 11.94 11.46 12.38 1,209,000 11.751 -4.55%
2022-06-09 0 12.30 12.22 12.30 10.62 12.40 594,500 7,263,680 12.218 12.30 12.22 12.30 10.62 12.40 594,500 12.218 15.82%
2022-06-08 0 10.62 10.10 10.82 9.600 10.60 38,500 384,365 9.9835 10.62 10.10 10.82 9.600 10.60 38,500 9.9835 10.62%
2022-06-07 0 9.600 9.110 9.730 9.390 9.600 64,000 606,210 9.4720 9.600 9.110 9.730 9.390 9.600 64,000 9.4720 2.13%
2022-06-06 0 9.400 9.200 9.400 9.000 9.400 64,500 600,235 9.3060 9.400 9.200 9.400 9.000 9.400 64,500 9.3060 2.17%
2022-06-02 0 9.200 9.200 9.370 9.050 9.390 350,000 3,222,075 9.2059 9.200 9.200 9.370 9.050 9.390 350,000 9.2059 0.33%
2022-06-01 0 9.170 9.170 9.520 9.130 9.170 5,000 45,810 9.1620 9.170 9.170 9.520 9.130 9.170 5,000 9.1620 0.55%
2022-05-31 0 9.120 9.120 9.250 8.900 9.500 557,500 5,083,250 9.1179 9.120 9.120 9.250 8.900 9.500 557,500 9.1179 1.33%
2022-05-30 0 9.000 9.000 9.150 8.950 9.280 92,500 830,010 8.9731 9.000 9.000 9.150 8.950 9.280 92,500 8.9731 -3.02%
2022-05-27 0 9.280 9.070 9.330 9.000 9.300 11,000 101,050 9.1864 9.280 9.070 9.330 9.000 9.300 11,000 9.1864 -1.07%
2022-05-26 0 9.380 9.300 9.380 9.300 9.450 15,500 145,260 9.3716 9.380 9.300 9.380 9.300 9.450 15,500 9.3716 0.00%
2022-05-25 0 9.380 9.050 9.380 9.050 9.400 334,500 3,136,475 9.3766 9.380 9.050 9.380 9.050 9.400 334,500 9.3766 0.86%
2022-05-24 0 9.300 8.890 9.310 9.010 9.300 38,500 353,845 9.1908 9.300 8.890 9.310 9.010 9.300 38,500 9.1908 0.54%
2022-05-23 0 9.250 8.800 9.270 8.800 9.250 41,500 377,775 9.1030 9.250 8.800 9.270 8.800 9.250 41,500 9.1030 1.09%
2022-05-20 0 9.150 8.600 9.000 8.800 9.200 53,500 483,715 9.0414 9.150 8.600 9.000 8.800 9.200 53,500 9.0414 3.04%
2022-05-19 0 8.880 8.300 8.900 8.830 8.880 6,000 53,140 8.8567 8.880 8.300 8.900 8.830 8.880 6,000 8.8567 -0.22%
2022-05-18 0 8.900 8.850 9.270 8.900 9.290 23,000 211,685 9.2037 8.900 8.850 9.270 8.900 9.290 23,000 9.2037 -2.20%
2022-05-17 0 9.100 9.000 9.260 8.730 9.500 328,000 2,959,205 9.0220 9.100 9.000 9.260 8.730 9.500 328,000 9.0220 0.00%
2022-05-16 0 9.100 8.860 9.100 8.410 9.100 119,500 1,048,825 8.7768 9.100 8.860 9.100 8.410 9.100 119,500 8.7768 7.06%
2022-05-13 0 8.500 8.320 8.570 8.050 8.500 391,500 3,208,530 8.1955 8.500 8.320 8.570 8.050 8.500 391,500 8.1955 7.59%
2022-05-12 0 7.900 7.900 8.100 7.900 8.110 694,000 5,552,870 8.0013 7.900 7.900 8.100 7.900 8.110 694,000 8.0013 -1.50%
2022-05-11 0 8.020 7.800 8.020 7.800 8.020 6,000 47,360 7.8933 8.020 7.800 8.020 7.800 8.020 6,000 7.8933 -0.25%
2022-05-10 0 8.040 8.030 8.300 7.800 8.040 11,500 91,850 7.9870 8.040 8.030 8.300 7.800 8.040 11,500 7.9870 -3.37%
2022-05-06 0 8.320 7.800 8.330 8.310 8.350 11,024 91,715 8.3196 8.320 7.800 8.330 8.310 8.350 11,024 8.3196 -0.36%
2022-05-05 0 8.350 7.880 8.350 8.100 8.350 50,000 415,940 8.3188 8.350 7.880 8.350 8.100 8.350 50,000 8.3188 0.00%
2022-05-04 0 8.350 8.010 8.350 8.000 8.350 108,000 866,405 8.0223 8.350 8.010 8.350 8.000 8.350 108,000 8.0223 0.00%
2022-05-03 0 8.350 8.220 8.350 7.940 8.360 152,000 1,263,570 8.3130 8.350 8.220 8.350 7.940 8.360 152,000 8.3130 4.11%
2022-04-29 0 8.020 7.900 8.380 7.820 8.020 13,500 108,590 8.0437 8.020 7.900 8.380 7.820 8.020 13,500 8.0437 0.00%
2022-04-28 0 8.020 8.020 8.100 7.800 8.000 253,500 1,977,920 7.8024 8.020 8.020 8.100 7.800 8.000 253,500 7.8024 1.39%
2022-04-27 0 7.910 7.910 8.340 7.810 8.500 22,000 181,510 8.2505 7.910 7.910 8.340 7.810 8.500 22,000 8.2505 -4.12%
2022-04-26 0 8.250 8.250 8.350 7.700 8.450 63,500 510,190 8.0345 8.250 8.250 8.350 7.700 8.450 63,500 8.0345 -0.60%
2022-04-25 0 8.300 7.800 8.300 7.780 8.320 32,000 259,065 8.0958 8.300 7.800 8.300 7.780 8.320 32,000 8.0958 -0.24%
2022-04-22 0 8.320 7.600 8.320 8.300 8.480 40,500 340,135 8.3984 8.320 7.600 8.320 8.300 8.480 40,500 8.3984 0.24%
2022-04-21 0 8.300 8.300 8.470 7.300 8.480 135,000 1,067,800 7.9096 8.300 8.300 8.470 7.300 8.480 135,000 7.9096 3.75%
2022-04-20 0 8.000 7.890 8.090 7.890 8.350 65,000 520,975 8.0150 8.000 7.890 8.090 7.890 8.350 65,000 8.0150 -4.19%
2022-04-19 0 8.350 8.340 8.410 8.280 8.590 191,000 1,590,885 8.3292 8.350 8.340 8.410 8.280 8.590 191,000 8.3292 -2.79%
2022-04-14 0 8.590 8.570 8.600 8.200 8.800 304,500 2,579,245 8.4704 8.590 8.570 8.600 8.200 8.800 304,500 8.4704 2.14%
2022-04-13 0 8.410 8.100 8.300 7.920 9.100 192,500 1,646,285 8.5521 8.410 8.100 8.300 7.920 9.100 192,500 8.5521 2.81%
2022-04-12 0 8.180 8.180 8.260 7.490 8.180 195,500 1,536,215 7.8579 8.180 8.180 8.260 7.490 8.180 195,500 7.8579 3.54%
2022-04-11 0 7.900 7.910 8.020 7.900 8.330 359,000 2,872,790 8.0022 7.900 7.910 8.020 7.900 8.330 359,000 8.0022 -4.24%
2022-04-08 0 8.250 8.250 8.320 8.140 8.370 358,500 2,958,870 8.2535 8.250 8.250 8.320 8.140 8.370 358,500 8.2535 -1.43%
2022-04-07 0 8.370 8.350 8.370 7.860 8.780 555,500 4,584,550 8.2530 8.370 8.350 8.370 7.860 8.780 555,500 8.2530 6.49%
2022-04-06 0 7.860 7.860 8.040 7.000 8.400 662,676 5,203,772 7.8527 7.860 7.860 8.040 7.000 8.400 662,676 7.8527 -6.09%
2022-04-04 0 8.370 8.370 8.420 8.140 9.790 2,557,500 23,077,600 9.0235 8.370 8.370 8.420 8.140 9.790 2,557,500 9.0235 2.83%
2022-04-01 0 8.140 8.140 8.200 5.190 8.590 5,238,845 39,387,016 7.5183 8.140 8.140 8.200 5.190 8.590 5,238,845 7.5183 57.14%
2022-03-31 0 5.180 5.180 5.300 4.510 6.550 3,412,000 18,753,485 5.4963 5.180 5.180 5.300 4.510 6.550 3,412,000 5.4963

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top