Mega Genomics Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06667  2022-06-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 7.200 - - - - 0 - 0.00%
2025-03-31 0 7.200 7.060 7.200 7.300 7.300 2,200 16,050 7.2955 7.200 7.060 7.200 7.300 7.300 2,200 7.2955 -0.69%
2025-03-28 0 7.250 6.840 7.200 5.980 7.530 106,600 674,348 6.3260 7.250 6.840 7.200 5.980 7.530 106,600 6.3260 16.00%
2025-03-27 0 6.250 6.200 6.250 6.000 8.110 210,200 1,444,780 6.8734 6.250 6.200 6.250 6.000 8.110 210,200 6.8734 -18.83%
2025-03-26 0 7.700 7.000 7.700 6.800 8.330 59,200 451,838 7.6324 7.700 7.000 7.700 6.800 8.330 59,200 7.6324 6.06%
2025-03-25 0 7.260 6.900 7.270 7.160 7.280 1,400 10,096 7.2114 7.260 6.900 7.270 7.160 7.280 1,400 7.2114 3.13%
2025-03-24 0 7.040 6.900 7.300 7.030 7.040 2,000 14,072 7.0360 7.040 6.900 7.300 7.030 7.040 2,000 7.0360 -1.12%
2025-03-21 0 7.120 6.900 7.120 6.800 7.170 2,800 19,620 7.0071 7.120 6.900 7.120 6.800 7.170 2,800 7.0071 -0.84%
2025-03-20 0 7.180 7.050 7.180 7.190 7.190 10,000 71,900 7.1900 7.180 7.050 7.180 7.190 7.190 10,000 7.1900 0.84%
2025-03-19 0 7.120 7.050 7.120 7.180 7.180 1,800 12,952 7.1956 7.120 7.050 7.120 7.180 7.180 1,800 7.1956 -0.42%
2025-03-18 0 7.150 7.050 7.150 7.130 7.150 1,600 11,404 7.1275 7.150 7.050 7.150 7.130 7.150 1,600 7.1275 -0.97%
2025-03-17 0 7.220 7.050 7.220 7.220 7.220 1,200 8,664 7.2200 7.220 7.050 7.220 7.220 7.220 1,200 7.2200 0.00%
2025-03-14 0 7.220 7.020 7.210 7.050 7.240 2,200 15,654 7.1155 7.220 7.020 7.210 7.050 7.240 2,200 7.1155 0.42%
2025-03-13 0 7.190 7.110 7.200 7.180 7.280 8,000 57,676 7.2095 7.190 7.110 7.200 7.180 7.280 8,000 7.2095 0.00%
2025-03-12 0 7.190 7.100 7.180 7.100 7.200 2,200 15,806 7.1845 7.190 7.100 7.180 7.100 7.200 2,200 7.1845 -1.51%
2025-03-11 0 7.300 7.110 7.280 7.020 7.300 5,600 40,292 7.1950 7.300 7.110 7.280 7.020 7.300 5,600 7.1950 -0.68%
2025-03-10 0 7.350 7.260 7.330 - - 0 0 - 7.350 7.260 7.330 - - 0 - -0.68%
2025-03-07 0 7.400 7.240 7.380 7.400 7.400 2,000 14,800 7.4000 7.400 7.240 7.380 7.400 7.400 2,000 7.4000 0.14%
2025-03-06 0 7.390 7.190 7.370 7.390 7.390 1,000 7,390 7.3900 7.390 7.190 7.370 7.390 7.390 1,000 7.3900 -0.40%
2025-03-05 0 7.420 7.150 7.400 7.300 7.420 2,200 16,084 7.3109 7.420 7.150 7.400 7.300 7.420 2,200 7.3109 0.54%
2025-03-04 0 7.380 7.160 7.350 7.170 7.410 4,400 32,280 7.3364 7.380 7.160 7.350 7.170 7.410 4,400 7.3364 0.27%
2025-03-03 0 7.360 7.160 7.340 7.200 7.390 7,800 57,354 7.3531 7.360 7.160 7.340 7.200 7.390 7,800 7.3531 -0.41%
2025-02-28 0 7.390 7.380 7.470 7.270 7.550 286,800 2,119,966 7.3918 7.390 7.380 7.470 7.270 7.550 286,800 7.3918 -0.81%
2025-02-27 0 7.450 7.380 7.450 7.370 7.970 768,200 5,927,558 7.7162 7.450 7.380 7.450 7.370 7.970 768,200 7.7162 -5.93%
2025-02-26 0 7.920 7.690 7.920 7.400 8.140 261,800 2,112,400 8.0688 7.920 7.690 7.920 7.400 8.140 261,800 8.0688 0.64%
2025-02-25 0 7.870 7.680 7.870 7.480 8.000 211,000 1,671,666 7.9226 7.870 7.680 7.870 7.480 8.000 211,000 7.9226 2.21%
2025-02-24 0 7.700 7.540 7.700 7.310 8.080 383,000 2,948,982 7.6997 7.700 7.540 7.700 7.310 8.080 383,000 7.6997 -1.79%
2025-02-21 0 7.840 7.610 7.800 7.000 7.860 109,400 855,058 7.8159 7.840 7.610 7.800 7.000 7.860 109,400 7.8159 1.03%
2025-02-20 0 7.760 7.560 7.760 7.500 7.880 12,000 90,880 7.5733 7.760 7.560 7.760 7.500 7.880 12,000 7.5733 0.00%
2025-02-19 0 7.760 7.670 7.860 7.610 8.180 322,400 2,543,278 7.8886 7.760 7.670 7.860 7.610 8.180 322,400 7.8886 2.11%
2025-02-18 0 7.600 7.600 7.800 7.600 7.940 129,800 1,006,538 7.7545 7.600 7.600 7.800 7.600 7.940 129,800 7.7545 -11.53%
2025-02-17 0 8.590 7.750 8.590 7.610 8.590 136,400 1,071,828 7.8580 8.590 7.750 8.590 7.610 8.590 136,400 7.8580 4.37%
2025-02-14 0 8.230 7.810 8.230 7.360 8.700 223,200 1,861,816 8.3415 8.230 7.810 8.230 7.360 8.700 223,200 8.3415 -2.95%
2025-02-13 0 8.480 - 8.060 7.960 8.490 5,000 40,628 8.1256 8.480 - 8.060 7.960 8.490 5,000 8.1256 -0.24%
2025-02-12 0 8.500 7.900 8.500 7.820 9.170 181,600 1,597,858 8.7988 8.500 7.900 8.500 7.820 9.170 181,600 8.7988 -4.82%
2025-02-11 0 8.930 - 8.490 8.970 9.040 130,600 1,179,572 9.0319 8.930 - 8.490 8.970 9.040 130,600 9.0319 -1.54%
2025-02-10 0 9.070 - 9.070 8.950 9.190 191,000 1,745,284 9.1376 9.070 - 9.070 8.950 9.190 191,000 9.1376 4.13%
2025-02-07 0 8.710 - 8.720 8.480 8.720 4,600 39,996 8.6948 8.710 - 8.720 8.480 8.720 4,600 8.6948 -0.46%
2025-02-06 0 8.750 - 8.770 8.750 8.770 133,000 1,166,142 8.7680 8.750 - 8.770 8.750 8.770 133,000 8.7680 -0.57%
2025-02-05 0 8.800 - 8.800 8.910 8.960 121,000 1,084,850 8.9657 8.800 - 8.800 8.910 8.960 121,000 8.9657 -2.11%
2025-02-04 0 8.990 8.870 8.990 8.980 9.390 133,600 1,255,090 9.3944 8.990 8.870 8.990 8.980 9.390 133,600 9.3944 -4.26%
2025-02-03 0 9.390 - 9.390 9.240 9.430 148,000 1,386,218 9.3663 9.390 - 9.390 9.240 9.430 148,000 9.3663 4.33%
2025-01-28 0 9.000 - 9.000 8.990 9.200 200,200 1,831,312 9.1474 9.000 - 9.000 8.990 9.200 200,200 9.1474 0.11%
2025-01-27 0 8.990 - 8.550 8.890 8.990 140,600 1,262,736 8.9811 8.990 - 8.550 8.890 8.990 140,600 8.9811 1.12%
2025-01-24 0 8.890 - 8.450 8.850 8.980 120,600 1,072,032 8.8892 8.890 - 8.450 8.850 8.980 120,600 8.8892 -0.78%
2025-01-23 0 8.960 - 8.520 8.900 8.960 121,000 1,083,138 8.9516 8.960 - 8.520 8.900 8.960 121,000 8.9516 -0.11%
2025-01-22 0 8.970 - 8.980 - - 0 0 - 8.970 - 8.980 - - 0 - 0.00%
2025-01-21 0 8.970 - 8.980 - - 0 0 - 8.970 - 8.980 - - 0 - 0.00%
2025-01-20 0 8.970 - 8.970 - - 0 0 - 8.970 - 8.970 - - 0 - -0.11%
2025-01-17 0 8.980 - 8.980 8.600 8.990 1,400 12,394 8.8529 8.980 - 8.980 8.600 8.990 1,400 8.8529 3.82%
2025-01-16 0 8.650 - 8.860 8.650 9.160 27,400 249,080 9.0905 8.650 - 8.860 8.650 9.160 27,400 9.0905 -5.67%
2025-01-15 0 9.170 - 9.180 9.170 9.170 40,200 369,278 9.1860 9.170 - 9.180 9.170 9.170 40,200 9.1860 -0.33%
2025-01-14 0 9.200 - 9.200 9.260 9.370 121,600 1,133,038 9.3177 9.200 - 9.200 9.260 9.370 121,600 9.3177 -0.86%
2025-01-13 0 9.280 - 8.820 9.280 9.390 129,200 1,201,382 9.2986 9.280 - 8.820 9.280 9.390 129,200 9.2986 0.00%
2025-01-10 0 9.280 - 8.820 9.270 9.360 161,400 1,505,992 9.3308 9.280 - 8.820 9.270 9.360 161,400 9.3308 -0.85%
2025-01-09 0 9.360 - 8.900 9.360 9.410 152,600 1,433,888 9.3964 9.360 - 8.900 9.360 9.410 152,600 9.3964 -1.16%
2025-01-08 0 9.470 - 9.000 9.470 9.500 121,400 1,177,384 9.6984 9.470 - 9.000 9.470 9.500 121,400 9.6984 -2.37%
2025-01-07 0 9.700 - 9.220 9.710 9.860 146,000 1,438,042 9.8496 9.700 - 9.220 9.710 9.860 146,000 9.8496 -3.00%
2025-01-06 0 10.00 - 9.500 10.00 10.30 120,400 1,234,936 10.257 10.00 - 9.500 10.00 10.30 120,400 10.257 -2.91%
2025-01-03 0 10.30 - 10.30 - - 0 0 - 10.30 - 10.30 - - 0 - -0.96%
2025-01-02 0 10.40 - 10.40 - - 0 0 - 10.40 - 10.40 - - 0 - -5.28%
2024-12-31 0 10.98 - 10.44 10.00 10.98 4,600 46,720 10.157 10.98 - 10.44 10.00 10.98 4,600 10.157 9.80%
2024-12-30 0 10.00 7.620 9.980 8.840 10.00 5,200 49,198 9.4612 10.00 7.620 9.980 8.840 10.00 5,200 9.4612 29.20%
2024-12-27 0 7.740 7.670 8.840 7.590 7.750 7,200 55,280 7.6778 7.740 7.670 8.840 7.590 7.750 7,200 7.6778 0.39%
2024-12-24 0 7.710 7.610 8.840 7.700 7.710 3,000 23,110 7.7033 7.710 7.610 8.840 7.700 7.710 3,000 7.7033 0.13%
2024-12-23 0 7.700 7.600 7.990 - - 0 0 - 7.700 7.600 7.990 - - 0 - 0.00%
2024-12-20 0 7.700 7.700 7.990 7.640 7.790 1,600 12,312 7.6950 7.700 7.700 7.990 7.640 7.790 1,600 7.6950 -3.63%
2024-12-19 0 7.990 7.640 8.000 7.610 7.990 249,754 1,916,903 7.6752 7.990 7.640 8.000 7.610 7.990 249,754 7.6752 3.77%
2024-12-18 0 7.700 7.670 7.720 7.590 7.780 231,600 1,785,238 7.7083 7.700 7.670 7.720 7.590 7.780 231,600 7.7083 0.65%
2024-12-17 0 7.650 7.590 7.750 7.590 7.740 122,000 937,762 7.6866 7.650 7.590 7.750 7.590 7.740 122,000 7.6866 -0.91%
2024-12-16 0 7.720 7.650 7.720 7.570 7.720 92,200 708,908 7.6888 7.720 7.650 7.720 7.570 7.720 92,200 7.6888 0.26%
2024-12-13 0 7.700 7.570 7.710 7.570 7.700 126,200 970,012 7.6863 7.700 7.570 7.710 7.570 7.700 126,200 7.6863 0.79%
2024-12-12 0 7.640 7.580 7.710 7.640 7.700 31,000 238,380 7.6897 7.640 7.580 7.710 7.640 7.700 31,000 7.6897 -0.78%
2024-12-11 0 7.700 7.650 7.700 7.640 7.700 188,000 1,446,954 7.6966 7.700 7.650 7.700 7.640 7.700 188,000 7.6966 0.00%
2024-12-10 0 7.700 7.630 7.700 7.630 7.700 2,800 21,430 7.6536 7.700 7.630 7.700 7.630 7.700 2,800 7.6536 0.00%
2024-12-09 0 7.700 7.600 7.700 7.600 7.700 209,200 1,595,614 7.6272 7.700 7.600 7.700 7.600 7.700 209,200 7.6272 -0.65%
2024-12-06 0 7.750 7.600 7.750 7.560 7.750 136,000 1,047,374 7.7013 7.750 7.600 7.750 7.560 7.750 136,000 7.7013 0.00%
2024-12-05 0 7.750 7.670 7.750 7.660 7.750 150,800 1,162,288 7.7075 7.750 7.670 7.750 7.660 7.750 150,800 7.7075 0.26%
2024-12-04 0 7.730 7.690 7.730 7.690 7.750 131,200 1,010,852 7.7047 7.730 7.690 7.730 7.690 7.750 131,200 7.7047 0.00%
2024-12-03 0 7.730 7.560 7.730 7.630 7.750 198,800 1,530,932 7.7009 7.730 7.560 7.730 7.630 7.750 198,800 7.7009 0.00%
2024-12-02 0 7.730 7.620 7.730 7.630 7.730 126,800 977,248 7.7070 7.730 7.620 7.730 7.630 7.730 126,800 7.7070 0.39%
2024-11-29 0 7.700 7.590 7.700 7.550 7.700 133,200 1,024,188 7.6891 7.700 7.590 7.700 7.550 7.700 133,200 7.6891 0.00%
2024-11-28 0 7.700 7.600 7.700 7.600 7.700 189,200 1,453,390 7.6818 7.700 7.600 7.700 7.600 7.700 189,200 7.6818 0.52%
2024-11-27 0 7.660 7.560 7.690 7.540 7.700 178,200 1,368,590 7.6801 7.660 7.560 7.690 7.540 7.700 178,200 7.6801 0.79%
2024-11-26 0 7.600 7.540 7.700 7.550 7.690 154,400 1,186,190 7.6826 7.600 7.540 7.700 7.550 7.690 154,400 7.6826 -1.30%
2024-11-25 0 7.700 7.640 7.710 7.610 7.700 155,000 1,191,818 7.6891 7.700 7.640 7.710 7.610 7.700 155,000 7.6891 0.00%
2024-11-22 0 7.700 7.600 7.700 7.600 7.700 78,600 604,014 7.6847 7.700 7.600 7.700 7.600 7.700 78,600 7.6847 0.52%
2024-11-21 0 7.660 7.530 7.700 7.530 7.680 1,600 12,208 7.6300 7.660 7.530 7.700 7.530 7.680 1,600 7.6300 1.73%
2024-11-20 0 7.530 7.530 7.690 7.530 7.700 185,400 1,415,968 7.6374 7.530 7.530 7.690 7.530 7.700 185,400 7.6374 -2.21%
2024-11-19 0 7.700 7.590 7.700 7.530 7.700 157,400 1,206,678 7.6663 7.700 7.590 7.700 7.530 7.700 157,400 7.6663 0.00%
2024-11-18 0 7.700 7.610 7.710 7.610 7.700 228,600 1,754,668 7.6757 7.700 7.610 7.710 7.610 7.700 228,600 7.6757 -0.13%
2024-11-15 0 7.710 7.650 7.710 7.650 7.710 132,000 1,015,736 7.6950 7.710 7.650 7.710 7.650 7.710 132,000 7.6950 0.78%
2024-11-14 0 7.650 7.600 7.700 7.600 7.700 125,200 962,834 7.6904 7.650 7.600 7.700 7.600 7.700 125,200 7.6904 -0.78%
2024-11-13 0 7.710 7.600 7.710 7.500 7.710 121,000 929,612 7.6827 7.710 7.600 7.710 7.500 7.710 121,000 7.6827 0.13%
2024-11-12 0 7.700 7.690 7.700 7.620 7.710 128,000 985,000 7.6953 7.700 7.690 7.700 7.620 7.710 128,000 7.6953 -0.13%
2024-11-11 0 7.710 7.600 7.730 7.600 7.710 135,200 1,039,682 7.6900 7.710 7.600 7.730 7.600 7.710 135,200 7.6900 -0.26%
2024-11-08 0 7.730 7.690 7.730 7.680 7.730 189,000 1,455,214 7.6995 7.730 7.690 7.730 7.680 7.730 189,000 7.6995 0.13%
2024-11-07 0 7.720 7.690 7.720 7.630 7.720 131,800 1,014,242 7.6953 7.720 7.690 7.720 7.630 7.720 131,800 7.6953 0.39%
2024-11-06 0 7.690 7.600 7.730 7.600 7.700 125,200 963,754 7.6977 7.690 7.600 7.730 7.600 7.700 125,200 7.6977 -0.13%
2024-11-05 0 7.700 7.610 7.730 7.610 7.700 121,400 933,310 7.6879 7.700 7.610 7.730 7.610 7.700 121,400 7.6879 -0.39%
2024-11-04 0 7.730 7.640 7.730 7.350 7.730 141,800 1,090,372 7.6895 7.730 7.640 7.730 7.350 7.730 141,800 7.6895 0.00%
2024-11-01 0 7.730 7.620 7.770 7.600 7.730 130,600 1,005,694 7.7006 7.730 7.620 7.770 7.600 7.730 130,600 7.7006 0.00%
2024-10-31 0 7.730 7.640 7.770 7.550 7.730 159,000 1,224,668 7.7023 7.730 7.640 7.770 7.550 7.730 159,000 7.7023 0.13%
2024-10-30 0 7.720 7.660 7.730 7.530 7.730 147,400 1,135,990 7.7069 7.720 7.660 7.730 7.530 7.730 147,400 7.7069 -0.13%
2024-10-29 0 7.730 7.560 7.730 7.500 7.730 122,600 932,216 7.6037 7.730 7.560 7.730 7.500 7.730 122,600 7.6037 0.39%
2024-10-28 0 7.700 7.600 7.700 7.600 7.700 21,200 162,678 7.6735 7.700 7.600 7.700 7.600 7.700 21,200 7.6735 0.13%
2024-10-25 0 7.690 7.500 7.700 7.500 7.690 14,200 108,382 7.6325 7.690 7.500 7.700 7.500 7.690 14,200 7.6325 0.00%
2024-10-24 0 7.690 7.500 7.700 7.500 7.700 100,400 760,954 7.5792 7.690 7.500 7.700 7.500 7.700 100,400 7.5792 -1.66%
2024-10-23 0 7.820 7.700 7.830 7.580 7.820 122,000 936,412 7.6755 7.820 7.700 7.830 7.580 7.820 122,000 7.6755 1.30%
2024-10-22 0 7.720 7.650 7.740 7.650 7.790 134,400 1,037,004 7.7158 7.720 7.650 7.740 7.650 7.790 134,400 7.7158 -1.03%
2024-10-21 0 7.800 7.780 7.840 7.750 7.960 126,800 990,736 7.8134 7.800 7.780 7.840 7.750 7.960 126,800 7.8134 0.26%
2024-10-18 0 7.780 7.780 7.980 7.700 7.980 265,600 2,067,062 7.7826 7.780 7.780 7.980 7.700 7.980 265,600 7.7826 -1.52%
2024-10-17 0 7.900 7.900 7.990 7.640 7.990 32,400 255,176 7.8758 7.900 7.900 7.990 7.640 7.990 32,400 7.8758 -0.13%
2024-10-16 0 7.910 7.910 8.000 7.830 8.110 131,600 1,053,534 8.0056 7.910 7.910 8.000 7.830 8.110 131,600 8.0056 -6.83%
2024-10-15 0 8.490 8.110 8.490 7.900 8.490 265,400 2,131,206 8.0302 8.490 8.110 8.490 7.900 8.490 265,400 8.0302 2.54%
2024-10-14 0 8.280 7.850 8.280 7.870 8.690 124,400 986,628 7.9311 8.280 7.850 8.280 7.870 8.690 124,400 7.9311 4.28%
2024-10-10 0 7.940 7.930 8.420 7.900 8.790 140,000 1,125,166 8.0369 7.940 7.930 8.420 7.900 8.790 140,000 8.0369 -9.15%
2024-10-09 0 8.740 8.280 8.480 8.010 9.480 150,400 1,394,640 9.2729 8.740 8.280 8.480 8.010 9.480 150,400 9.2729 -4.90%
2024-10-08 0 9.190 8.050 9.190 7.370 9.500 189,400 1,736,522 9.1685 9.190 8.050 9.190 7.370 9.500 189,400 9.1685 4.43%
2024-10-07 0 8.800 - 8.900 8.800 8.900 6,400 56,820 8.8781 8.800 - 8.900 8.800 8.900 6,400 8.8781 -2.00%
2024-10-04 0 8.980 8.980 8.990 8.790 9.140 3,200 28,812 9.0038 8.980 8.980 8.990 8.790 9.140 3,200 9.0038 -1.86%
2024-10-03 0 9.150 9.000 9.160 9.000 9.150 1,000 9,114 9.1140 9.150 9.000 9.160 9.000 9.150 1,000 9.1140 -2.76%
2024-10-02 0 9.410 8.000 9.410 7.830 9.430 121,600 963,686 7.9250 9.410 8.000 9.410 7.830 9.430 121,600 7.9250 19.11%
2024-09-30 0 7.900 7.900 - 7.830 7.850 4,600 36,016 7.8296 7.900 7.900 - 7.830 7.850 4,600 7.8296 1.67%
2024-09-27 0 7.770 7.770 - 7.760 7.770 8,000 62,140 7.7675 7.770 7.770 - 7.760 7.770 8,000 7.7675 0.26%
2024-09-26 0 7.750 7.750 - 7.750 7.750 200 1,550 7.7500 7.750 7.750 - 7.750 7.750 200 7.7500 -2.02%
2024-09-25 0 7.910 7.900 - 7.900 8.410 3,200 25,770 8.0531 7.910 7.900 - 7.900 8.410 3,200 8.0531 -5.95%
2024-09-24 0 8.410 8.100 8.430 8.110 8.880 122,000 1,001,000 8.2049 8.410 8.100 8.430 8.110 8.880 122,000 8.2049 -6.66%
2024-09-23 0 9.010 - - 7.800 9.010 6,200 50,430 8.1339 9.010 - - 7.800 9.010 6,200 8.1339 10.28%
2024-09-20 0 8.170 - 8.180 7.890 8.170 37,200 295,774 7.9509 8.170 - 8.180 7.890 8.170 37,200 7.9509 0.86%
2024-09-19 0 8.100 - 8.120 7.830 8.100 12,200 96,872 7.9403 8.100 - 8.120 7.830 8.100 12,200 7.9403 1.00%
2024-09-17 0 8.020 7.710 8.020 7.720 8.020 130,000 1,028,716 7.9132 8.020 7.710 8.020 7.720 8.020 130,000 7.9132 1.13%
2024-09-16 0 7.930 - 7.930 7.700 7.930 131,400 1,019,510 7.7588 7.930 - 7.930 7.700 7.930 131,400 7.7588 0.89%
2024-09-13 0 7.860 7.650 7.880 7.700 7.860 135,800 1,051,012 7.7394 7.860 7.650 7.880 7.700 7.860 135,800 7.7394 1.42%
2024-09-12 0 7.750 - 7.940 7.700 7.930 123,400 956,062 7.7477 7.750 - 7.940 7.700 7.930 123,400 7.7477 -2.52%
2024-09-11 0 7.950 - 7.950 7.750 7.950 126,000 981,270 7.7879 7.950 - 7.950 7.750 7.950 126,000 7.7879 2.32%
2024-09-10 0 7.770 8.000 - 7.750 7.820 130,200 1,012,510 7.7766 7.770 8.000 - 7.750 7.820 130,200 7.7766 -0.13%
2024-09-09 0 7.780 8.010 - 7.750 7.900 121,000 946,358 7.8211 7.780 8.010 - 7.750 7.900 121,000 7.8211 -1.52%
2024-09-05 0 7.900 7.800 - 7.640 7.910 127,800 1,000,980 7.8324 7.900 7.800 - 7.640 7.910 127,800 7.8324 0.00%
2024-09-04 0 7.900 7.900 8.350 7.900 8.650 121,400 972,694 8.0123 7.900 7.900 8.350 7.900 8.650 121,400 8.0123 -10.02%
2024-09-03 0 8.780 - 8.780 - - 0 0 - 8.780 - 8.780 - - 0 - -2.23%
2024-09-02 0 8.980 - 8.980 9.160 9.160 400 3,664 9.1600 8.980 - 8.980 9.160 9.160 400 9.1600 -3.13%
2024-08-30 0 9.270 - 9.270 8.270 9.270 80,800 670,804 8.3020 9.270 - 9.270 8.270 9.270 80,800 8.3020 11.69%
2024-08-29 0 8.300 - 8.300 8.300 8.400 800 6,684 8.3550 8.300 - 8.300 8.300 8.400 800 8.3550 -1.19%
2024-08-28 0 8.400 - 8.500 8.400 8.600 123,600 1,058,820 8.5665 8.400 - 8.500 8.400 8.600 123,600 8.5665 -4.33%
2024-08-27 0 8.780 8.750 9.000 8.750 8.790 6,400 56,208 8.7825 8.780 8.750 9.000 8.750 8.790 6,400 8.7825 -0.23%
2024-08-26 0 8.800 8.790 8.890 8.800 9.100 222,600 1,980,846 8.8987 8.800 8.790 8.890 8.800 9.100 222,600 8.8987 -2.98%
2024-08-23 0 9.070 8.920 9.080 8.750 9.250 121,600 1,094,590 9.0016 9.070 8.920 9.080 8.750 9.250 121,600 9.0016 -0.33%
2024-08-22 0 9.100 9.020 9.200 9.010 9.300 9,400 85,740 9.1213 9.100 9.020 9.200 9.010 9.300 9,400 9.1213 -2.99%
2024-08-21 0 9.380 9.160 9.400 9.130 9.380 10,600 97,242 9.1738 9.380 9.160 9.400 9.130 9.380 10,600 9.1738 -0.42%
2024-08-20 0 9.420 9.200 9.450 9.150 9.450 124,000 1,164,430 9.3906 9.420 9.200 9.450 9.150 9.450 124,000 9.3906 -0.74%
2024-08-19 0 9.490 9.110 9.500 9.120 9.490 122,000 1,123,324 9.2076 9.490 9.110 9.500 9.120 9.490 122,000 9.2076 0.96%
2024-08-16 0 9.400 9.010 9.490 9.020 9.400 122,800 1,116,436 9.0915 9.400 9.010 9.490 9.020 9.400 122,800 9.0915 1.08%
2024-08-15 0 9.300 9.000 9.490 9.000 9.300 123,400 1,116,850 9.0506 9.300 9.000 9.490 9.000 9.300 123,400 9.0506 0.98%
2024-08-14 0 9.210 - 9.220 9.000 9.220 122,000 1,102,518 9.0370 9.210 - 9.220 9.000 9.220 122,000 9.0370 0.99%
2024-08-13 0 9.120 - 9.130 9.000 9.200 120,600 1,096,584 9.0927 9.120 - 9.130 9.000 9.200 120,600 9.0927 -0.55%
2024-08-12 0 9.170 - 9.200 - - 0 0 - 9.170 - 9.200 - - 0 - 0.00%
2024-08-09 0 9.170 9.040 9.220 9.020 9.170 121,000 1,096,966 9.0658 9.170 9.040 9.220 9.020 9.170 121,000 9.0658 0.77%
2024-08-08 0 9.100 - 9.240 9.100 9.100 2,000 18,200 9.1000 9.100 - 9.240 9.100 9.100 2,000 9.1000 -1.62%
2024-08-07 0 9.250 9.200 9.490 9.110 9.310 120,000 1,104,476 9.2040 9.250 9.200 9.490 9.110 9.310 120,000 9.2040 -0.64%
2024-08-06 0 9.310 9.300 9.490 9.230 9.410 120,400 1,121,720 9.3166 9.310 9.300 9.490 9.230 9.410 120,400 9.3166 -1.90%
2024-08-05 0 9.490 9.160 9.490 - - 0 0 - 9.490 9.160 9.490 - - 0 - 0.00%
2024-08-02 0 9.490 9.160 9.490 - - 0 0 - 9.490 9.160 9.490 - - 0 - -1.04%
2024-08-01 0 9.590 9.160 9.590 9.590 9.590 2,000 19,180 9.5900 9.590 9.160 9.590 9.590 9.590 2,000 9.5900 -2.24%
2024-07-31 0 9.810 9.160 9.820 9.810 9.810 600 5,886 9.8100 9.810 9.160 9.820 9.810 9.810 600 9.8100 2.40%
2024-07-30 0 9.580 9.160 9.580 - - 0 0 - 9.580 9.160 9.580 - - 0 - 0.00%
2024-07-29 0 9.580 9.160 9.590 9.540 9.580 203,600 1,947,952 9.5675 9.580 9.160 9.590 9.540 9.580 203,600 9.5675 0.00%
2024-07-26 0 9.580 9.150 9.590 9.540 9.590 205,400 1,965,834 9.5708 9.580 9.150 9.590 9.540 9.590 205,400 9.5708 -0.10%
2024-07-25 0 9.590 9.150 9.590 - - 0 0 - 9.590 9.150 9.590 - - 0 - -0.21%
2024-07-24 0 9.610 9.150 9.610 9.180 9.800 522,800 5,046,634 9.6531 9.610 9.150 9.610 9.180 9.800 522,800 9.6531 2.78%
2024-07-23 0 9.350 9.180 9.360 9.120 9.350 120,394 1,108,333 9.2059 9.350 9.180 9.360 9.120 9.350 120,394 9.2059 1.41%
2024-07-22 0 9.220 9.210 9.340 9.220 9.480 13,000 120,442 9.2648 9.220 9.210 9.340 9.220 9.480 13,000 9.2648 -1.28%
2024-07-19 0 9.340 9.210 9.360 9.200 9.490 10,400 96,600 9.2885 9.340 9.210 9.360 9.200 9.490 10,400 9.2885 -1.48%
2024-07-18 0 9.480 9.150 9.400 9.130 9.480 122,800 1,130,490 9.2059 9.480 9.150 9.400 9.130 9.480 122,800 9.2059 0.11%
2024-07-17 0 9.470 9.230 9.460 9.230 9.490 122,000 1,131,070 9.2711 9.470 9.230 9.460 9.230 9.490 122,000 9.2711 -1.04%
2024-07-16 0 9.570 9.120 9.560 9.350 9.580 8,600 81,178 9.4393 9.570 9.120 9.560 9.350 9.580 8,600 9.4393 0.31%
2024-07-15 0 9.540 9.250 9.530 9.340 9.630 13,000 122,262 9.4048 9.540 9.250 9.530 9.340 9.630 13,000 9.4048 0.95%
2024-07-12 0 9.450 - 9.450 9.410 9.990 124,000 1,218,610 9.8275 9.450 - 9.450 9.410 9.990 124,000 9.8275 -0.42%
2024-07-11 0 9.490 9.350 9.450 9.320 9.490 120,200 1,125,316 9.3620 9.490 9.350 9.450 9.320 9.490 120,200 9.3620 -1.96%
2024-07-10 0 9.680 9.600 9.680 9.520 10.10 161,200 1,602,014 9.9381 9.680 9.600 9.680 9.520 10.10 161,200 9.9381 -0.62%
2024-07-09 0 9.740 9.580 9.750 9.590 10.00 159,600 1,570,616 9.8410 9.740 9.580 9.750 9.590 10.00 159,600 9.8410 1.46%
2024-07-08 0 9.600 9.600 9.800 9.500 9.780 16,600 159,238 9.5927 9.600 9.600 9.800 9.500 9.780 16,600 9.5927 -2.44%
2024-07-05 0 9.840 9.500 9.850 9.680 10.20 240,600 2,408,218 10.009 9.840 9.500 9.850 9.680 10.20 240,600 10.009 -0.40%
2024-07-04 0 9.880 9.500 9.890 9.520 9.880 6,600 63,218 9.5785 9.880 9.500 9.890 9.520 9.880 6,600 9.5785 1.96%
2024-07-03 0 9.690 9.520 9.700 9.530 9.700 38,600 370,808 9.6064 9.690 9.520 9.700 9.530 9.700 38,600 9.6064 -0.10%
2024-07-02 0 9.700 9.520 9.800 9.540 9.880 602,200 5,920,276 9.8311 9.700 9.520 9.800 9.540 9.880 602,200 9.8311 -2.02%
2024-06-28 0 9.900 9.900 10.00 9.620 10.46 82,200 807,668 9.8256 9.900 9.900 10.00 9.620 10.46 82,200 9.8256 1.12%
2024-06-27 0 9.790 9.520 9.800 9.700 9.880 195,000 1,917,662 9.8342 9.790 9.520 9.800 9.700 9.880 195,000 9.8342 0.10%
2024-06-26 0 9.780 9.520 9.720 9.640 9.780 43,600 422,358 9.6871 9.780 9.520 9.720 9.640 9.780 43,600 9.6871 0.62%
2024-06-25 0 9.720 9.530 9.710 9.520 9.720 47,000 450,630 9.5879 9.720 9.530 9.710 9.520 9.720 47,000 9.5879 -0.72%
2024-06-24 0 9.790 9.520 9.800 9.500 9.950 233,000 2,296,714 9.8571 9.790 9.520 9.800 9.500 9.950 233,000 9.8571 0.00%
2024-06-21 0 9.790 9.520 9.800 9.510 9.990 373,800 3,697,748 9.8923 9.790 9.520 9.800 9.510 9.990 373,800 9.8923 0.00%
2024-06-20 0 9.790 9.500 9.800 9.430 9.790 27,400 260,750 9.5164 9.790 9.500 9.800 9.430 9.790 27,400 9.5164 1.77%
2024-06-19 0 9.620 9.500 9.620 9.510 9.790 139,200 1,354,670 9.7318 9.620 9.500 9.620 9.510 9.790 139,200 9.7318 -1.64%
2024-06-18 0 9.780 9.780 9.790 9.380 10.10 197,000 1,879,288 9.5395 9.780 9.780 9.790 9.380 10.10 197,000 9.5395 -1.21%
2024-06-17 0 9.900 9.360 9.900 9.340 9.900 123,600 1,169,966 9.4657 9.900 9.360 9.900 9.340 9.900 123,600 9.4657 1.12%
2024-06-14 0 9.790 9.320 9.800 9.350 9.790 128,800 1,216,262 9.4430 9.790 9.320 9.800 9.350 9.790 128,800 9.4430 -2.00%
2024-06-13 0 9.990 9.420 10.00 9.300 9.990 18,800 179,986 9.5737 9.990 9.420 10.00 9.300 9.990 18,800 9.5737 0.40%
2024-06-12 0 9.950 9.800 9.950 9.240 9.950 122,000 1,189,752 9.7521 9.950 9.800 9.950 9.240 9.950 122,000 9.7521 -0.10%
2024-06-11 0 9.960 9.100 9.960 9.200 9.960 27,000 254,560 9.4281 9.960 9.100 9.960 9.200 9.960 27,000 9.4281 -0.20%
2024-06-07 0 9.980 9.100 9.990 9.500 9.980 24,000 229,808 9.5753 9.980 9.100 9.990 9.500 9.980 24,000 9.5753 -0.10%
2024-06-06 0 9.990 9.020 10.00 9.420 10.00 47,200 451,854 9.5732 9.990 9.020 10.00 9.420 10.00 47,200 9.5732 0.10%
2024-06-05 0 9.980 9.020 10.00 9.470 10.30 131,000 1,324,288 10.109 9.980 9.020 10.00 9.470 10.30 131,000 10.109 1.84%
2024-06-04 0 9.800 9.020 9.800 - - 0 0 - 9.800 9.020 9.800 - - 0 - -1.90%
2024-06-03 0 9.990 9.020 10.00 9.600 10.14 124,000 1,250,630 10.086 9.990 9.020 10.00 9.600 10.14 124,000 10.086 -5.75%
2024-05-31 0 10.60 10.60 12.00 9.310 11.98 169,200 1,710,466 10.109 10.60 10.60 12.00 9.310 11.98 169,200 10.109 8.05%
2024-05-30 0 9.810 9.040 9.500 9.000 9.810 156,000 1,466,696 9.4019 9.810 9.040 9.500 9.000 9.810 156,000 9.4019 4.36%
2024-05-29 0 9.400 9.250 9.500 9.240 9.500 27,600 255,916 9.2723 9.400 9.250 9.500 9.240 9.500 27,600 9.2723 -0.95%
2024-05-28 0 9.490 9.240 9.490 9.230 9.490 54,200 503,160 9.2834 9.490 9.240 9.490 9.230 9.490 54,200 9.2834 2.71%
2024-05-27 0 9.240 9.230 - 9.240 9.270 25,800 238,592 9.2478 9.240 9.230 - 9.240 9.270 25,800 9.2478 -0.32%
2024-05-24 0 9.270 9.270 9.400 9.270 9.390 16,000 148,524 9.2828 9.270 9.270 9.400 9.270 9.390 16,000 9.2828 -1.80%
2024-05-23 0 9.440 9.260 9.460 9.250 9.500 40,800 378,544 9.2780 9.440 9.260 9.460 9.250 9.500 40,800 9.2780 -0.53%
2024-05-22 0 9.490 9.250 9.600 9.310 9.490 7,000 65,766 9.3951 9.490 9.250 9.600 9.310 9.490 7,000 9.3951 1.28%
2024-05-21 0 9.370 9.250 9.390 9.210 9.370 29,000 269,668 9.2989 9.370 9.250 9.390 9.210 9.370 29,000 9.2989 1.74%
2024-05-20 0 9.210 9.210 9.400 9.190 9.810 140,400 1,310,034 9.3307 9.210 9.210 9.400 9.190 9.810 140,400 9.3307 -8.27%
2024-05-17 0 10.04 9.800 10.06 10.00 10.28 18,600 187,800 10.097 10.04 9.800 10.06 10.00 10.28 18,600 10.097 0.40%
2024-05-16 0 10.00 9.160 10.00 9.150 10.00 122,400 1,127,092 9.2083 10.00 9.160 10.00 9.150 10.00 122,400 9.2083 4.28%
2024-05-14 0 9.590 9.560 9.600 9.290 9.700 120,600 1,156,366 9.5884 9.590 9.560 9.600 9.290 9.700 120,600 9.5884 0.21%
2024-05-13 0 9.570 9.410 9.600 9.100 9.600 121,000 1,141,640 9.4350 9.570 9.410 9.600 9.100 9.600 121,000 9.4350 0.74%
2024-05-10 0 9.500 9.200 9.500 9.210 9.500 122,400 1,145,092 9.3553 9.500 9.200 9.500 9.210 9.500 122,400 9.3553 0.11%
2024-05-09 0 9.490 9.160 9.500 9.110 9.500 121,200 1,117,688 9.2218 9.490 9.160 9.500 9.110 9.500 121,200 9.2218 0.00%
2024-05-08 0 9.490 9.130 9.500 9.080 9.500 120,600 1,102,292 9.1401 9.490 9.130 9.500 9.080 9.500 120,600 9.1401 2.15%
2024-05-07 0 9.290 9.110 9.300 9.100 9.380 123,200 1,131,884 9.1874 9.290 9.110 9.300 9.100 9.380 123,200 9.1874 -0.96%
2024-05-06 0 9.380 9.050 9.380 9.010 9.990 122,400 1,123,368 9.1778 9.380 9.050 9.380 9.010 9.990 122,400 9.1778 -12.17%
2024-05-03 0 10.68 9.190 10.68 10.22 11.50 52,600 590,548 11.227 10.68 9.190 10.68 10.22 11.50 52,600 11.227 7.01%
2024-05-02 0 9.980 8.810 9.990 9.010 10.00 122,200 1,143,074 9.3541 9.980 8.810 9.990 9.010 10.00 122,200 9.3541 5.72%
2024-04-30 0 9.440 9.440 9.600 9.100 9.990 18,200 170,602 9.3737 9.440 9.440 9.600 9.100 9.990 18,200 9.3737 3.17%
2024-04-29 0 9.150 8.850 9.160 8.980 9.150 17,600 159,848 9.0823 9.150 8.850 9.160 8.980 9.150 17,600 9.0823 0.55%
2024-04-26 0 9.100 8.900 9.150 8.850 9.130 4,000 35,914 8.9785 9.100 8.900 9.150 8.850 9.130 4,000 8.9785 -0.55%
2024-04-25 0 9.150 8.970 9.160 8.880 9.180 12,400 112,228 9.0506 9.150 8.970 9.160 8.880 9.180 12,400 9.0506 -0.22%
2024-04-24 0 9.170 9.120 9.180 8.800 9.170 70,800 642,990 9.0818 9.170 9.120 9.180 8.800 9.170 70,800 9.0818 1.33%
2024-04-23 0 9.050 8.810 9.100 8.720 9.050 122,400 1,086,692 8.8782 9.050 8.810 9.100 8.720 9.050 122,400 8.8782 1.00%
2024-04-22 0 8.960 8.980 9.090 8.940 9.100 20,200 181,762 8.9981 8.960 8.980 9.090 8.940 9.100 20,200 8.9981 -0.99%
2024-04-19 0 9.050 8.800 9.100 8.840 9.050 20,000 178,820 8.9410 9.050 8.800 9.100 8.840 9.050 20,000 8.9410 0.56%
2024-04-18 0 9.000 8.810 9.100 8.850 9.100 13,600 121,632 8.9435 9.000 8.810 9.100 8.850 9.100 13,600 8.9435 -0.22%
2024-04-17 0 9.020 8.980 9.100 8.930 9.100 19,000 170,970 8.9984 9.020 8.980 9.100 8.930 9.100 19,000 8.9984 0.22%
2024-04-16 0 9.000 8.880 9.000 8.810 9.000 133,800 1,191,112 8.9022 9.000 8.880 9.000 8.810 9.000 133,800 8.9022 0.00%
2024-04-15 0 9.000 8.960 9.000 8.700 9.000 121,800 1,076,022 8.8343 9.000 8.960 9.000 8.700 9.000 121,800 8.8343 0.22%
2024-04-12 0 8.980 8.950 9.100 8.810 9.100 122,200 1,088,746 8.9095 8.980 8.950 9.100 8.810 9.100 122,200 8.9095 -1.32%
2024-04-11 0 9.100 8.710 9.500 8.610 9.100 122,200 1,072,110 8.7734 9.100 8.710 9.500 8.610 9.100 122,200 8.7734 1.11%
2024-04-10 0 9.000 8.750 9.000 8.710 9.000 121,400 1,063,756 8.7624 9.000 8.750 9.000 8.710 9.000 121,400 8.7624 3.33%
2024-04-09 0 8.710 8.700 - 8.710 9.200 120,400 1,059,042 8.7960 8.710 8.700 - 8.710 9.200 120,400 8.7960 -3.33%
2024-04-08 0 9.010 9.010 9.480 8.820 9.480 136,200 1,229,774 9.0292 9.010 9.010 9.480 8.820 9.480 136,200 9.0292 -4.96%
2024-04-05 0 9.480 - 9.200 8.780 9.490 172,000 1,571,492 9.1366 9.480 - 9.200 8.780 9.490 172,000 9.1366 7.97%
2024-04-03 0 8.780 8.370 8.800 8.300 9.000 123,600 1,037,226 8.3918 8.780 8.370 8.800 8.300 9.000 123,600 8.3918 4.52%
2024-04-02 0 8.400 8.400 9.200 8.400 9.190 136,000 1,182,852 8.6974 8.400 8.400 9.200 8.400 9.190 136,000 8.6974 -16.17%
2024-03-28 0 10.02 - 10.02 8.900 10.02 15,000 138,130 9.2087 10.02 - 10.02 8.900 10.02 15,000 9.2087 10.23%
2024-03-27 0 9.090 - 9.100 8.990 9.240 3,800 34,516 9.0832 9.090 - 9.100 8.990 9.240 3,800 9.0832 1.11%
2024-03-26 0 8.990 - 9.000 8.800 9.080 6,000 53,364 8.8940 8.990 - 9.000 8.800 9.080 6,000 8.8940 -0.11%
2024-03-25 0 9.000 - - 8.550 9.000 17,000 148,440 8.7318 9.000 - - 8.550 9.000 17,000 8.7318 3.45%
2024-03-22 0 8.700 8.500 - 8.100 8.700 32,800 272,356 8.3035 8.700 8.500 - 8.100 8.700 32,800 8.3035 5.84%
2024-03-21 0 8.220 8.180 - 8.160 8.380 120,200 986,796 8.2096 8.220 8.180 - 8.160 8.380 120,200 8.2096 -1.32%
2024-03-20 0 8.330 8.320 - 8.310 8.500 124,800 1,041,274 8.3435 8.330 8.320 - 8.310 8.500 124,800 8.3435 -2.00%
2024-03-19 0 8.500 8.450 - 8.460 8.580 8,000 67,996 8.4995 8.500 8.450 - 8.460 8.580 8,000 8.4995 -1.16%
2024-03-18 0 8.600 8.300 9.000 8.310 8.990 120,000 1,037,462 8.6455 8.600 8.300 9.000 8.310 8.990 120,000 8.6455 -4.44%
2024-03-15 0 9.000 8.620 9.000 8.500 9.000 121,200 1,044,272 8.6161 9.000 8.620 9.000 8.500 9.000 121,200 8.6161 5.88%
2024-03-14 0 8.500 8.500 - 8.500 8.500 10,600 90,100 8.5000 8.500 8.500 - 8.500 8.500 10,600 8.5000 0.00%
2024-03-13 0 8.500 - 9.000 8.500 9.080 120,200 1,041,200 8.6622 8.500 - 9.000 8.500 9.080 120,200 8.6622 -5.87%
2024-03-12 0 9.030 8.850 9.100 8.820 9.300 121,000 1,105,942 9.1400 9.030 8.850 9.100 8.820 9.300 121,000 9.1400 2.73%
2024-03-11 0 8.790 - 8.790 - - 0 0 - 8.790 - 8.790 - - 0 - 0.00%
2024-03-08 0 8.790 - 8.790 8.790 8.800 3,000 26,376 8.7920 8.790 - 8.790 8.790 8.800 3,000 8.7920 -0.23%
2024-03-07 0 8.810 - 8.850 8.600 8.850 120,800 1,046,822 8.6657 8.810 - 8.850 8.600 8.850 120,800 8.6657 -0.11%
2024-03-06 0 8.820 8.310 - 8.660 9.020 120,400 1,056,718 8.7767 8.820 8.310 - 8.660 9.020 120,400 8.7767 -2.22%
2024-03-05 0 9.020 8.870 - 8.990 9.200 120,600 1,086,674 9.0106 9.020 8.870 - 8.990 9.200 120,600 9.0106 -1.96%
2024-03-04 0 9.200 9.000 - 9.200 9.950 122,200 1,159,154 9.4857 9.200 9.000 - 9.200 9.950 122,200 9.4857 -7.54%
2024-03-01 0 9.950 - 9.960 9.500 10.60 125,000 1,238,678 9.9094 9.950 - 9.960 9.500 10.60 125,000 9.9094 -16.25%
2024-02-29 0 11.88 - 11.90 9.800 11.88 7,000 72,540 10.363 11.88 - 11.90 9.800 11.88 7,000 10.363 -1.00%
2024-02-28 0 12.00 - 12.06 10.48 12.40 3,800 43,872 11.545 12.00 - 12.06 10.48 12.40 3,800 11.545 20.00%
2024-02-27 0 10.00 - 10.00 - - 0 0 - 10.00 - 10.00 - - 0 - -1.96%
2024-02-26 0 10.20 - 10.20 - - 0 0 - 10.20 - 10.20 - - 0 - -2.67%
2024-02-23 0 10.48 8.800 10.50 10.10 11.02 288,800 3,130,000 10.838 10.48 8.800 10.50 10.10 11.02 288,800 10.838 5.22%
2024-02-22 0 9.960 - 9.980 9.600 9.990 121,000 1,192,246 9.8533 9.960 - 9.980 9.600 9.990 121,000 9.8533 -3.11%
2024-02-21 0 10.28 9.660 10.30 9.100 11.10 357,200 3,735,322 10.457 10.28 9.660 10.30 9.100 11.10 357,200 10.457 -3.93%
2024-02-20 0 10.70 - 10.72 10.44 11.90 230,000 2,647,788 11.512 10.70 - 10.72 10.44 11.90 230,000 11.512 -1.47%
2024-02-19 0 10.86 - 10.86 10.58 11.90 206,000 2,371,204 11.511 10.86 - 10.86 10.58 11.90 206,000 11.511 -4.74%
2024-02-16 0 11.40 - 11.42 11.28 11.68 121,600 1,394,176 11.465 11.40 - 11.42 11.28 11.68 121,600 11.465 -0.87%
2024-02-15 0 11.50 - 11.50 11.54 11.92 177,400 2,088,412 11.772 11.50 - 11.50 11.54 11.92 177,400 11.772 -3.85%
2024-02-14 0 11.96 11.50 11.98 11.62 12.32 122,400 1,435,248 11.726 11.96 11.50 11.98 11.62 12.32 122,400 11.726 -0.99%
2024-02-09 0 12.08 - 12.08 9.810 12.08 9,200 96,742 10.515 12.08 - 12.08 9.810 12.08 9,200 10.515 18.66%
2024-02-08 0 10.18 8.430 - 8.190 10.18 40,600 357,964 8.8168 10.18 8.430 - 8.190 10.18 40,600 8.8168 12.11%
2024-02-07 0 9.080 8.190 9.000 8.150 9.080 125,200 1,033,446 8.2544 9.080 8.190 9.000 8.150 9.080 125,200 8.2544 7.58%
2024-02-06 0 8.440 8.200 8.860 - - 0 0 - 8.440 8.200 8.860 - - 0 - 0.00%
2024-02-05 0 8.440 8.440 8.610 8.070 8.900 121,000 1,021,492 8.4421 8.440 8.440 8.610 8.070 8.900 121,000 8.4421 2.93%
2024-02-02 0 8.200 8.080 8.490 8.200 8.430 2,400 20,050 8.3542 8.200 8.080 8.490 8.200 8.430 2,400 8.3542 -2.50%
2024-02-01 0 8.410 8.140 8.500 8.160 8.500 16,800 137,602 8.1906 8.410 8.140 8.500 8.160 8.500 16,800 8.1906 -2.21%
2024-01-31 0 8.600 - 8.590 8.300 9.270 47,200 404,402 8.5678 8.600 - 8.590 8.300 9.270 47,200 8.5678 -2.16%
2024-01-30 0 8.790 - 8.800 8.400 9.270 121,000 1,072,222 8.8613 8.790 - 8.800 8.400 9.270 121,000 8.8613 -5.28%
2024-01-29 0 9.280 9.150 9.380 8.780 9.380 120,000 1,082,040 9.0170 9.280 9.150 9.380 8.780 9.380 120,000 9.0170 1.64%
2024-01-26 0 9.130 8.330 8.680 8.300 9.130 124,400 1,075,166 8.6428 9.130 8.330 8.680 8.300 9.130 124,400 8.6428 1.00%
2024-01-25 0 9.040 - 8.770 8.130 9.040 125,400 1,053,404 8.4004 9.040 - 8.770 8.130 9.040 125,400 8.4004 6.35%
2024-01-24 0 8.500 8.310 8.500 8.210 8.700 121,400 1,013,472 8.3482 8.500 8.310 8.500 8.210 8.700 121,400 8.3482 -10.24%
2024-01-23 0 9.470 - - 8.800 9.470 128,600 1,151,142 8.9513 9.470 - - 8.800 9.470 128,600 8.9513 4.99%
2024-01-22 0 9.020 - 9.380 8.200 9.020 123,800 1,046,146 8.4503 9.020 - 9.380 8.200 9.020 123,800 8.4503 5.50%
2024-01-19 0 8.550 8.060 9.000 7.960 9.170 125,000 1,018,474 8.1478 8.550 8.060 9.000 7.960 9.170 125,000 8.1478 0.59%
2024-01-18 0 8.500 - 8.250 8.400 8.540 120,000 1,017,596 8.4800 8.500 - 8.250 8.400 8.540 120,000 8.4800 0.00%
2024-01-17 0 8.500 - 9.170 8.200 9.200 121,600 1,052,438 8.6549 8.500 - 9.170 8.200 9.200 121,600 8.6549 3.66%
2024-01-16 0 8.200 - 8.200 - - 0 0 - 8.200 - 8.200 - - 0 - 0.00%
2024-01-15 0 8.200 - 8.210 8.060 9.090 120,000 987,430 8.2286 8.200 - 8.210 8.060 9.090 120,000 8.2286 -9.89%
2024-01-12 0 9.100 - 10.10 - - 0 0 - 9.100 - 10.10 - - 0 - 0.00%
2024-01-11 0 9.100 - 10.10 9.100 10.08 120,000 1,117,360 9.3113 9.100 - 10.10 9.100 10.08 120,000 9.3113 -10.43%
2024-01-10 0 10.16 - 10.16 - - 0 0 - 10.16 - 10.16 - - 0 - -0.39%
2024-01-09 0 10.20 - 10.20 - - 0 0 - 10.20 - 10.20 - - 0 - -0.39%
2024-01-08 0 10.24 - 10.24 - - 0 0 - 10.24 - 10.24 - - 0 - 0.00%
2024-01-05 0 10.24 - 10.24 - - 0 0 - 10.24 - 10.24 - - 0 - 0.00%
2024-01-04 0 10.24 - 10.24 - - 0 0 - 10.24 - 10.24 - - 0 - 0.00%
2024-01-03 0 10.24 - 10.24 - - 0 0 - 10.24 - 10.24 - - 0 - -0.19%
2024-01-02 0 10.26 - 10.26 - - 0 0 - 10.26 - 10.26 - - 0 - -0.39%
2023-12-29 0 10.30 - 10.30 - - 0 0 - 10.30 - 10.30 - - 0 - -1.53%
2023-12-28 0 10.46 - 10.46 8.660 10.46 11,000 104,464 9.4967 10.46 - 10.46 8.660 10.46 11,000 9.4967 21.63%
2023-12-27 0 8.600 - - 7.900 8.600 9,600 79,164 8.2463 8.600 - - 7.900 8.600 9,600 8.2463 10.26%
2023-12-22 0 7.800 7.800 7.970 7.800 7.850 6,600 51,564 7.8127 7.800 7.800 7.970 7.800 7.850 6,600 7.8127 -1.76%
2023-12-21 0 7.940 7.860 8.000 7.810 7.940 31,000 242,406 7.8195 7.940 7.860 8.000 7.810 7.940 31,000 7.8195 0.13%
2023-12-20 0 7.930 7.800 7.990 7.810 7.980 120,200 944,254 7.8557 7.930 7.800 7.990 7.810 7.980 120,200 7.8557 0.89%
2023-12-19 0 7.860 7.850 - 7.810 7.910 120,000 938,622 7.8219 7.860 7.850 - 7.810 7.910 120,000 7.8219 -1.75%
2023-12-18 0 8.000 7.990 - 7.810 8.000 120,200 951,272 7.9141 8.000 7.990 - 7.810 8.000 120,200 7.9141 2.04%
2023-12-15 0 7.840 7.800 - 7.800 8.000 120,200 941,552 7.8332 7.840 7.800 - 7.800 8.000 120,200 7.8332 0.38%
2023-12-14 0 7.810 7.800 8.000 7.810 8.000 120,000 937,810 7.8151 7.810 7.800 8.000 7.810 8.000 120,000 7.8151 0.00%
2023-12-13 0 7.810 7.800 7.970 7.800 7.830 120,000 937,650 7.8138 7.810 7.800 7.970 7.800 7.830 120,000 7.8138 -0.13%
2023-12-12 0 7.820 7.810 7.980 7.810 7.850 120,000 937,876 7.8156 7.820 7.810 7.980 7.810 7.850 120,000 7.8156 0.00%
2023-12-11 0 7.820 7.800 8.000 7.800 7.840 120,400 940,542 7.8118 7.820 7.800 8.000 7.800 7.840 120,400 7.8118 0.00%
2023-12-08 0 7.820 7.810 - 7.810 7.900 120,200 940,558 7.8249 7.820 7.810 - 7.810 7.900 120,200 7.8249 -0.13%
2023-12-07 0 7.830 7.830 8.000 7.800 7.830 120,200 939,050 7.8124 7.830 7.830 8.000 7.800 7.830 120,200 7.8124 0.26%
2023-12-06 0 7.810 - 8.000 - - 0 0 - 7.810 - 8.000 - - 0 - 0.00%
2023-12-05 0 7.810 - - - - 0 0 - 7.810 - - - - 0 - 0.00%
2023-12-04 0 7.810 - - - - 0 0 - 7.810 - - - - 0 - 0.00%
2023-12-01 0 7.810 - 8.000 - - 0 0 - 7.810 - 8.000 - - 0 - 0.00%
2023-11-30 0 7.810 7.800 - 7.800 7.860 10,200 79,776 7.8212 7.810 7.800 - 7.800 7.860 10,200 7.8212 -0.76%
2023-11-29 0 7.870 7.870 - 7.850 7.970 120,000 945,146 7.8762 7.870 7.870 - 7.850 7.970 120,000 7.8762 -1.13%
2023-11-28 0 7.960 7.950 8.160 7.940 7.970 14,000 111,168 7.9406 7.960 7.950 8.160 7.940 7.970 14,000 7.9406 -1.73%
2023-11-27 0 8.100 7.950 8.160 7.910 8.160 128,000 1,016,754 7.9434 8.100 7.950 8.160 7.910 8.160 128,000 7.9434 2.02%
2023-11-24 0 7.940 7.930 8.200 7.940 8.200 122,000 969,888 7.9499 7.940 7.930 8.200 7.940 8.200 122,000 7.9499 -0.87%
2023-11-23 0 8.010 8.000 8.200 7.900 8.120 120,000 956,276 7.9690 8.010 8.000 8.200 7.900 8.120 120,000 7.9690 0.63%
2023-11-22 0 7.960 7.950 - 7.960 8.030 122,600 977,176 7.9704 7.960 7.950 - 7.960 8.030 122,600 7.9704 -0.87%
2023-11-21 0 8.030 8.000 8.200 7.980 8.220 121,400 985,982 8.1218 8.030 8.000 8.200 7.980 8.220 121,400 8.1218 -0.12%
2023-11-20 0 8.040 7.980 8.200 8.000 8.070 5,400 43,410 8.0389 8.040 7.980 8.200 8.000 8.070 5,400 8.0389 -0.25%
2023-11-17 0 8.060 8.040 8.200 7.930 8.200 16,400 132,750 8.0945 8.060 8.040 8.200 7.930 8.200 16,400 8.0945 -1.71%
2023-11-16 0 8.200 7.970 - 7.920 8.200 39,600 316,568 7.9941 8.200 7.970 - 7.920 8.200 39,600 7.9941 3.02%
2023-11-15 0 7.960 7.910 8.200 7.910 8.190 121,600 966,514 7.9483 7.960 7.910 8.200 7.910 8.190 121,600 7.9483 0.76%
2023-11-14 0 7.900 7.900 8.400 7.900 8.380 45,800 371,402 8.1092 7.900 7.900 8.400 7.900 8.380 45,800 8.1092 -5.73%
2023-11-13 0 8.380 8.000 8.380 8.000 8.410 25,200 205,710 8.1631 8.380 8.000 8.380 8.000 8.410 25,200 8.1631 4.75%
2023-11-10 0 8.000 7.900 - 7.680 8.000 28,600 225,478 7.8838 8.000 7.900 - 7.680 8.000 28,600 7.8838 4.17%
2023-11-09 0 7.680 - - 7.680 7.710 20,800 159,848 7.6850 7.680 - - 7.680 7.710 20,800 7.6850 -0.39%
2023-11-08 0 7.710 7.710 - 7.700 7.780 331,800 2,556,250 7.7042 7.710 7.710 - 7.700 7.780 331,800 7.7042 -0.90%
2023-11-07 0 7.780 7.770 7.850 7.780 7.880 332,600 2,593,786 7.7985 7.780 7.770 7.850 7.780 7.880 332,600 7.7985 -1.27%
2023-11-06 0 7.880 7.830 7.880 7.860 7.900 33,600 265,128 7.8907 7.880 7.830 7.880 7.860 7.900 33,600 7.8907 0.38%
2023-11-03 0 7.850 7.850 7.900 7.810 7.900 144,400 1,133,428 7.8492 7.850 7.850 7.900 7.810 7.900 144,400 7.8492 0.13%
2023-11-02 0 7.840 7.810 8.880 7.800 7.970 121,600 952,708 7.8348 7.840 7.810 8.880 7.800 7.970 121,600 7.8348 -0.25%
2023-11-01 0 7.860 7.860 8.880 7.800 7.860 123,200 964,438 7.8282 7.860 7.860 8.880 7.800 7.860 123,200 7.8282 0.26%
2023-10-31 0 7.840 7.810 7.850 7.800 7.880 125,000 978,692 7.8295 7.840 7.810 7.850 7.800 7.880 125,000 7.8295 -0.51%
2023-10-30 0 7.880 7.850 8.820 7.780 7.900 140,200 1,101,048 7.8534 7.880 7.850 8.820 7.780 7.900 140,200 7.8534 0.38%
2023-10-27 0 7.850 7.800 7.850 7.850 7.880 3,400 26,700 7.8529 7.850 7.800 7.850 7.850 7.880 3,400 7.8529 0.64%
2023-10-26 0 7.800 7.730 7.860 7.750 7.850 132,800 1,031,614 7.7682 7.800 7.730 7.860 7.750 7.850 132,800 7.7682 0.00%
2023-10-25 0 7.800 7.840 7.850 7.800 7.980 289,600 2,259,616 7.8025 7.800 7.840 7.850 7.800 7.980 289,600 7.8025 -0.64%
2023-10-24 0 7.850 7.710 8.830 7.720 7.900 122,000 946,698 7.7598 7.850 7.710 8.830 7.720 7.900 122,000 7.7598 0.38%
2023-10-20 0 7.820 - 7.820 7.840 7.950 120,000 951,468 7.9289 7.820 - 7.820 7.840 7.950 120,000 7.9289 -2.13%
2023-10-19 0 7.990 - 8.000 7.940 7.990 120,000 956,798 7.9733 7.990 - 8.000 7.940 7.990 120,000 7.9733 -0.25%
2023-10-18 0 8.010 - 8.020 7.990 8.030 120,000 961,738 8.0145 8.010 - 8.020 7.990 8.030 120,000 8.0145 0.00%
2023-10-17 0 8.010 7.940 8.020 7.980 8.190 120,000 959,750 7.9979 8.010 7.940 8.020 7.980 8.190 120,000 7.9979 0.13%
2023-10-16 0 8.000 7.980 8.010 7.980 8.010 121,400 970,956 7.9980 8.000 7.980 8.010 7.980 8.010 121,400 7.9980 -0.50%
2023-10-13 0 8.040 8.040 8.080 7.980 8.080 120,000 962,916 8.0243 8.040 8.040 8.080 7.980 8.080 120,000 8.0243 0.00%
2023-10-12 0 8.040 8.000 8.050 7.990 8.040 122,400 979,112 7.9993 8.040 8.000 8.050 7.990 8.040 122,400 7.9993 0.50%
2023-10-11 0 8.000 7.960 8.050 8.000 8.010 2,000 16,004 8.0020 8.000 7.960 8.050 8.000 8.010 2,000 8.0020 -0.62%
2023-10-10 0 8.050 8.000 8.050 8.050 8.050 1,600 12,880 8.0500 8.050 8.000 8.050 8.050 8.050 1,600 8.0500 0.63%
2023-10-09 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
2023-10-06 0 8.000 - - 8.000 8.000 16,800 134,400 8.0000 8.000 - - 8.000 8.000 16,800 8.0000 0.00%
2023-10-05 0 8.000 6.460 8.360 8.000 8.000 600 4,800 8.0000 8.000 6.460 8.360 8.000 8.000 600 8.0000 -3.26%
2023-10-04 0 8.270 8.000 8.880 - - 0 0 - 8.270 8.000 8.880 - - 0 - 0.00%
2023-10-03 0 8.270 8.000 8.300 - - 0 0 - 8.270 8.000 8.300 - - 0 - 0.00%
2023-09-29 0 8.270 8.000 8.320 - - 0 0 - 8.270 8.000 8.320 - - 0 - 0.00%
2023-09-28 0 8.270 - 8.270 8.280 8.370 38,400 318,736 8.3004 8.270 - 8.270 8.280 8.370 38,400 8.3004 -1.55%
2023-09-27 0 8.400 8.400 8.880 8.300 8.870 120,000 1,003,956 8.3663 8.400 8.400 8.880 8.300 8.870 120,000 8.3663 0.60%
2023-09-26 0 8.350 8.000 8.350 8.000 8.380 187,000 1,519,950 8.1281 8.350 8.000 8.350 8.000 8.380 187,000 8.1281 -0.48%
2023-09-25 0 8.390 8.310 8.400 8.340 8.400 121,400 1,014,642 8.3578 8.390 8.310 8.400 8.340 8.400 121,400 8.3578 0.12%
2023-09-22 0 8.380 8.380 8.400 8.380 8.410 120,600 1,012,022 8.3916 8.380 8.380 8.400 8.380 8.410 120,600 8.3916 -0.12%
2023-09-21 0 8.390 - 8.390 8.380 8.450 120,000 1,008,166 8.4014 8.390 - 8.390 8.380 8.450 120,000 8.4014 -0.12%
2023-09-20 0 8.400 6.210 8.440 8.380 8.500 126,800 1,068,968 8.4303 8.400 6.210 8.440 8.380 8.500 126,800 8.4303 -0.94%
2023-09-19 0 8.480 8.470 8.480 8.450 8.720 124,400 1,058,566 8.5094 8.480 8.470 8.480 8.450 8.720 124,400 8.5094 0.36%
2023-09-18 0 8.450 8.450 8.510 8.420 8.510 120,200 1,019,268 8.4798 8.450 8.450 8.510 8.420 8.510 120,200 8.4798 -0.71%
2023-09-15 0 8.510 8.490 8.520 8.490 8.620 122,200 1,040,400 8.5139 8.510 8.490 8.520 8.490 8.620 122,200 8.5139 -0.23%
2023-09-14 0 8.530 - 8.540 8.520 8.530 120,000 1,023,104 8.5259 8.530 - 8.540 8.520 8.530 120,000 8.5259 -0.35%
2023-09-13 0 8.560 8.500 8.560 8.500 8.560 12,200 103,860 8.5131 8.560 8.500 8.560 8.500 8.560 12,200 8.5131 0.71%
2023-09-12 0 8.500 8.500 8.560 8.500 8.500 2,000 17,000 8.5000 8.500 8.500 8.560 8.500 8.500 2,000 8.5000 -0.23%
2023-09-11 0 8.520 8.470 8.620 8.520 8.600 21,800 186,534 8.5566 8.520 8.470 8.620 8.520 8.600 21,800 8.5566 -1.62%
2023-09-07 0 8.660 8.610 - 8.580 8.660 20,800 179,424 8.6262 8.660 8.610 - 8.580 8.660 20,800 8.6262 0.46%
2023-09-06 0 8.620 8.580 8.670 8.580 8.620 12,800 109,996 8.5934 8.620 8.580 8.670 8.580 8.620 12,800 8.5934 -0.23%
2023-09-05 0 8.640 8.600 8.650 8.580 8.700 29,800 257,512 8.6413 8.640 8.600 8.650 8.580 8.700 29,800 8.6413 -0.69%
2023-09-04 0 8.700 8.650 8.730 8.640 8.800 10,400 91,058 8.7556 8.700 8.650 8.730 8.640 8.800 10,400 8.7556 -1.14%
2023-08-31 0 8.800 8.260 8.800 8.490 8.800 122,800 1,070,316 8.7159 8.800 8.260 8.800 8.490 8.800 122,800 8.7159 2.44%
2023-08-30 0 8.590 8.590 8.820 7.810 8.820 120,000 1,018,404 8.4867 8.590 8.590 8.820 7.810 8.820 120,000 8.4867 -2.39%
2023-08-29 0 8.800 8.800 8.860 8.750 8.840 125,400 1,102,734 8.7937 8.800 8.800 8.860 8.750 8.840 125,400 8.7937 -1.23%
2023-08-28 0 8.910 8.910 9.000 8.860 9.260 129,600 1,165,034 8.9895 8.910 8.910 9.000 8.860 9.260 129,600 8.9895 -1.55%
2023-08-25 0 9.050 8.960 9.060 8.940 9.340 120,000 1,092,642 9.1054 9.050 8.960 9.060 8.940 9.340 120,000 9.1054 -0.44%
2023-08-24 0 9.090 9.000 9.120 9.040 9.520 120,000 1,097,452 9.1454 9.090 9.000 9.120 9.040 9.520 120,000 9.1454 -1.62%
2023-08-23 0 9.240 - 9.250 9.190 9.250 120,000 1,108,708 9.2392 9.240 - 9.250 9.190 9.250 120,000 9.2392 -0.11%
2023-08-22 0 9.250 9.250 9.340 9.250 9.360 245,000 2,279,676 9.3048 9.250 9.250 9.340 9.250 9.360 245,000 9.3048 -2.32%
2023-08-21 0 9.470 - 9.470 9.470 9.500 120,000 1,137,238 9.4770 9.470 - 9.470 9.470 9.500 120,000 9.4770 -0.42%
2023-08-18 0 9.510 9.510 9.700 9.510 9.620 32,800 315,436 9.6170 9.510 9.510 9.700 9.510 9.620 32,800 9.6170 -2.16%
2023-08-17 0 9.720 9.600 9.740 9.600 9.730 49,600 479,144 9.6602 9.720 9.600 9.740 9.600 9.730 49,600 9.6602 -0.10%
2023-08-16 0 9.730 9.660 9.820 9.660 9.760 57,800 560,626 9.6994 9.730 9.660 9.820 9.660 9.760 57,800 9.6994 -2.01%
2023-08-15 0 9.930 - 9.930 9.620 10.30 120,000 1,167,148 9.7262 9.930 - 9.930 9.620 10.30 120,000 9.7262 1.74%
2023-08-14 0 9.760 9.680 9.760 9.700 9.860 33,800 328,798 9.7278 9.760 9.680 9.760 9.700 9.860 33,800 9.7278 0.41%
2023-08-11 0 9.720 9.700 9.800 9.690 9.730 25,200 244,702 9.7104 9.720 9.700 9.800 9.690 9.730 25,200 9.7104 -0.61%
2023-08-10 0 9.780 9.720 9.980 9.750 9.990 17,000 167,386 9.8462 9.780 9.720 9.980 9.750 9.990 17,000 9.8462 -1.91%
2023-08-09 0 9.970 9.800 9.980 9.840 10.06 156,400 1,553,946 9.9357 9.970 9.800 9.980 9.840 10.06 156,400 9.9357 -0.10%
2023-08-08 0 9.980 - 9.980 9.690 10.18 122,600 1,229,040 10.025 9.980 - 9.980 9.690 10.18 122,600 10.025 -8.27%
2023-08-07 0 10.88 9.690 10.90 - - 0 0 - 10.88 9.690 10.90 - - 0 - 0.00%
2023-08-04 0 10.88 9.690 10.88 10.84 10.92 3,600 39,204 10.890 10.88 9.690 10.88 10.84 10.92 3,600 10.890 0.37%
2023-08-03 0 10.84 9.690 10.90 - - 0 0 - 10.84 9.690 10.90 - - 0 - 0.00%
2023-08-02 0 10.84 10.76 11.00 10.80 10.84 6,400 69,336 10.834 10.84 10.76 11.00 10.80 10.84 6,400 10.834 0.00%
2023-08-01 0 10.84 10.80 10.84 10.80 10.88 8,600 92,952 10.808 10.84 10.80 10.84 10.80 10.88 8,600 10.808 0.37%
2023-07-31 0 10.80 10.80 10.82 10.40 10.88 13,200 142,944 10.829 10.80 10.80 10.82 10.40 10.88 13,200 10.829 0.00%
2023-07-28 0 10.80 10.80 10.90 10.76 11.00 35,600 388,060 10.901 10.80 10.80 10.90 10.76 11.00 35,600 10.901 -0.92%
2023-07-27 0 10.90 10.90 10.92 10.58 10.96 132,800 1,448,632 10.908 10.90 10.90 10.92 10.58 10.96 132,800 10.908 -0.73%
2023-07-26 0 10.98 10.92 11.00 10.64 11.00 126,400 1,381,188 10.927 10.98 10.92 11.00 10.64 11.00 126,400 10.927 0.00%
2023-07-25 0 10.98 10.56 10.98 10.92 11.08 150,200 1,650,300 10.987 10.98 10.56 10.98 10.92 11.08 150,200 10.987 1.10%
2023-07-24 0 10.86 10.80 10.90 10.82 11.08 123,400 1,344,528 10.896 10.86 10.80 10.90 10.82 11.08 123,400 10.896 -0.73%
2023-07-21 0 10.94 10.94 11.08 10.94 11.12 124,600 1,383,420 11.103 10.94 10.94 11.08 10.94 11.12 124,600 11.103 -1.80%
2023-07-20 0 11.14 11.12 11.16 11.14 11.16 122,000 1,361,400 11.159 11.14 11.12 11.16 11.14 11.16 122,000 11.159 0.00%
2023-07-19 0 11.14 11.12 11.14 11.00 11.18 152,600 1,700,424 11.143 11.14 11.12 11.14 11.00 11.18 152,600 11.143 0.72%
2023-07-18 0 11.06 10.90 11.08 11.00 11.18 124,600 1,380,184 11.077 11.06 10.90 11.08 11.00 11.18 124,600 11.077 -1.25%
2023-07-14 0 11.20 11.18 11.28 11.02 11.26 123,000 1,375,404 11.182 11.20 11.18 11.28 11.02 11.26 123,000 11.182 0.18%
2023-07-13 0 11.18 11.14 11.18 11.14 11.20 53,800 601,080 11.172 11.18 11.14 11.18 11.14 11.20 53,800 11.172 0.00%
2023-07-12 0 11.18 11.16 11.20 11.18 11.24 122,400 1,369,536 11.189 11.18 11.16 11.20 11.18 11.24 122,400 11.189 -0.18%
2023-07-11 0 11.20 10.80 11.22 11.18 11.28 35,000 392,236 11.207 11.20 10.80 11.22 11.18 11.28 35,000 11.207 0.00%
2023-07-10 0 11.20 10.66 11.20 11.12 11.20 5,000 55,872 11.174 11.20 10.66 11.20 11.12 11.20 5,000 11.174 3.13%
2023-07-07 0 10.86 10.80 10.96 10.54 10.98 127,000 1,364,812 10.747 10.86 10.80 10.96 10.54 10.98 127,000 10.747 1.50%
2023-07-06 0 10.70 10.40 10.70 10.14 10.74 4,400 47,016 10.685 10.70 10.40 10.70 10.14 10.74 4,400 10.685 -0.93%
2023-07-05 0 10.80 10.32 10.80 10.80 10.80 200 2,160 10.800 10.80 10.32 10.80 10.80 10.80 200 10.800 1.89%
2023-07-04 0 10.60 10.54 10.68 10.44 10.66 38,600 405,612 10.508 10.60 10.54 10.68 10.44 10.66 38,600 10.508 0.57%
2023-07-03 0 10.54 10.46 10.54 10.26 10.56 61,400 635,840 10.356 10.54 10.46 10.54 10.26 10.56 61,400 10.356 2.93%
2023-06-30 0 10.24 10.20 10.50 10.08 10.26 23,600 239,792 10.161 10.24 10.20 10.50 10.08 10.26 23,600 10.161 0.99%
2023-06-29 0 10.14 10.06 10.60 10.08 10.40 39,600 401,376 10.136 10.14 10.06 10.60 10.08 10.40 39,600 10.136 -1.17%
2023-06-28 0 10.26 10.20 - 10.22 10.28 122,000 1,249,336 10.240 10.26 10.20 - 10.22 10.28 122,000 10.240 0.00%
2023-06-27 0 10.26 10.24 - 10.20 10.26 121,600 1,244,420 10.234 10.26 10.24 - 10.20 10.26 121,600 10.234 0.20%
2023-06-26 0 10.24 9.900 - 10.20 10.24 121,400 1,242,368 10.234 10.24 9.900 - 10.20 10.24 121,400 10.234 0.00%
2023-06-23 0 10.24 10.22 10.76 9.670 10.24 121,000 1,233,034 10.190 10.24 10.22 10.76 9.670 10.24 121,000 10.190 0.20%
2023-06-21 0 10.22 - 10.30 10.18 10.22 127,400 1,299,368 10.199 10.22 - 10.30 10.18 10.22 127,400 10.199 0.00%
2023-06-20 0 10.22 - 10.24 10.20 10.24 120,000 1,226,608 10.222 10.22 - 10.24 10.20 10.24 120,000 10.222 0.00%
2023-06-19 0 10.22 10.00 10.32 10.12 10.22 131,400 1,336,056 10.168 10.22 10.00 10.32 10.12 10.22 131,400 10.168 0.99%
2023-06-16 0 10.12 9.940 10.38 9.990 10.12 121,400 1,226,524 10.103 10.12 9.940 10.38 9.990 10.12 121,400 10.103 1.30%
2023-06-15 0 9.990 9.600 10.38 9.990 9.990 400 3,996 9.9900 9.990 9.600 10.38 9.990 9.990 400 9.9900 -1.28%
2023-06-14 0 10.12 9.200 10.36 9.950 10.12 122,200 1,233,804 10.097 10.12 9.200 10.36 9.950 10.12 122,200 10.097 0.40%
2023-06-13 0 10.08 10.08 10.36 10.08 10.08 388,281 3,890,791 10.021 10.08 10.08 10.36 10.08 10.08 388,281 10.021 -0.79%
2023-06-12 0 10.16 10.08 10.48 - - 0 0 - 10.16 10.08 10.48 - - 0 - 0.00%
2023-06-09 0 10.16 10.10 10.50 10.16 10.50 7,000 73,272 10.467 10.16 10.10 10.50 10.16 10.50 7,000 10.467 1.20%
2023-06-08 0 10.04 - 10.68 - - 0 0 - 10.04 - 10.68 - - 0 - 0.00%
2023-06-07 0 10.04 - 10.68 - - 500,000 5,010,000 10.020 10.04 - 10.68 - - 500,000 10.020 0.00%
2023-06-06 0 10.04 - 10.68 10.04 10.04 200 2,008 10.040 10.04 - 10.68 10.04 10.04 200 10.040 0.00%
2023-06-05 0 10.04 9.400 10.04 - - 0 0 - 10.04 9.400 10.04 - - 0 - 0.00%
2023-06-02 0 10.04 10.04 10.68 10.02 10.02 600 6,012 10.020 10.04 10.04 10.68 10.02 10.02 600 10.020 -1.57%
2023-06-01 0 10.20 - 10.50 10.20 10.22 44,000 449,240 10.210 10.20 - 10.50 10.20 10.22 44,000 10.210 0.99%
2023-05-31 0 10.10 10.04 10.12 10.00 10.22 120,200 1,223,368 10.178 10.10 10.04 10.12 10.00 10.22 120,200 10.178 -1.17%
2023-05-30 0 10.22 10.10 10.30 10.18 10.32 123,600 1,265,108 10.236 10.22 10.10 10.30 10.18 10.32 123,600 10.236 -0.78%
2023-05-29 0 10.30 10.24 10.44 10.30 10.52 121,600 1,271,412 10.456 10.30 10.24 10.44 10.30 10.52 121,600 10.456 -1.90%
2023-05-25 0 10.50 10.44 10.72 10.50 10.78 337,600 3,418,468 10.126 10.50 10.44 10.72 10.50 10.78 337,600 10.126 0.57%
2023-05-24 0 10.44 10.00 10.78 10.44 10.44 180,200 1,820,088 10.100 10.44 10.00 10.78 10.44 10.44 180,200 10.100 0.00%
2023-05-23 0 10.44 10.40 10.68 10.40 10.56 120,200 1,255,952 10.449 10.44 10.40 10.68 10.40 10.56 120,200 10.449 -3.87%
2023-05-22 0 10.86 10.56 10.86 10.80 10.88 126,200 1,368,912 10.847 10.86 10.56 10.86 10.80 10.88 126,200 10.847 0.00%
2023-05-19 0 10.86 10.84 10.98 10.82 10.94 120,600 1,307,112 10.838 10.86 10.84 10.98 10.82 10.94 120,600 10.838 0.37%
2023-05-18 0 10.82 10.80 11.10 10.84 11.20 127,400 1,409,724 11.065 10.82 10.80 11.10 10.84 11.20 127,400 11.065 -0.92%
2023-05-17 0 10.92 10.90 11.00 10.62 11.02 122,000 1,319,508 10.816 10.92 10.90 11.00 10.62 11.02 122,000 10.816 3.02%
2023-05-16 0 10.60 10.60 11.20 10.54 10.64 20,600 217,872 10.576 10.60 10.60 11.20 10.54 10.64 20,600 10.576 -1.85%
2023-05-15 0 10.80 10.80 11.22 10.80 11.30 120,200 1,320,848 10.989 10.80 10.80 11.22 10.80 11.30 120,200 10.989 0.56%
2023-05-12 0 10.74 10.74 11.60 10.74 10.74 2,000 21,200 10.600 10.74 10.74 11.60 10.74 10.74 2,000 10.600 0.00%
2023-05-11 0 10.74 10.74 11.26 10.66 10.98 82,200 880,236 10.708 10.74 10.74 11.26 10.66 10.98 82,200 10.708 -2.72%
2023-05-10 0 11.04 10.44 11.04 11.04 11.04 6,400 70,588 11.029 11.04 10.44 11.04 11.04 11.04 6,400 11.029 0.00%
2023-05-09 0 11.04 10.84 11.34 10.30 11.06 6,800 72,556 10.670 11.04 10.84 11.34 10.30 11.06 6,800 10.670 -0.36%
2023-05-08 0 11.08 10.38 11.08 - - 0 0 - 11.08 10.38 11.08 - - 0 - -0.18%
2023-05-05 0 11.10 11.10 11.20 10.98 10.98 1,000 10,980 10.980 11.10 11.10 11.20 10.98 10.98 1,000 10.980 -1.07%
2023-05-04 0 11.22 11.00 11.22 11.22 11.40 37,600 424,060 11.278 11.22 11.00 11.22 11.22 11.40 37,600 11.278 -0.88%
2023-05-03 0 11.32 10.60 - - - 0 0 - 11.32 10.60 - - - 0 - 0.00%
2023-05-02 0 11.32 11.16 - - - 0 0 - 11.32 11.16 - - - 0 - 0.00%
2023-04-28 0 11.32 11.32 11.48 11.22 11.30 19,000 213,904 11.258 11.32 11.32 11.48 11.22 11.30 19,000 11.258 0.18%
2023-04-27 0 11.30 11.30 11.36 11.28 11.40 11,400 129,216 11.335 11.30 11.30 11.36 11.28 11.40 11,400 11.335 -0.88%
2023-04-26 0 11.40 11.12 11.40 10.38 11.40 1,800 20,116 11.176 11.40 11.12 11.40 10.38 11.40 1,800 11.176 1.79%
2023-04-25 0 11.20 11.02 11.20 10.24 11.34 29,600 322,576 10.898 11.20 11.02 11.20 10.24 11.34 29,600 10.898 -1.06%
2023-04-24 0 11.32 10.96 11.32 11.30 11.32 1,400 15,840 11.314 11.32 10.96 11.32 11.30 11.32 1,400 11.314 0.18%
2023-04-21 0 11.30 11.10 11.32 11.20 11.38 33,600 379,432 11.293 11.30 11.10 11.32 11.20 11.38 33,600 11.293 -0.35%
2023-04-20 0 11.34 11.20 11.36 11.20 11.50 138,800 1,569,508 11.308 11.34 11.20 11.36 11.20 11.50 138,800 11.308 0.35%
2023-04-19 0 11.30 11.02 11.30 11.06 11.54 141,800 1,597,152 11.263 11.30 11.02 11.30 11.06 11.54 141,800 11.263 -2.08%
2023-04-18 0 11.54 11.54 11.58 11.34 11.52 146,000 1,671,180 11.446 11.54 11.54 11.58 11.34 11.52 146,000 11.446 0.17%
2023-04-17 0 11.52 11.52 11.78 11.20 11.74 63,600 737,164 11.591 11.52 11.52 11.78 11.20 11.74 63,600 11.591 2.86%
2023-04-14 0 11.20 11.00 11.22 11.08 11.28 110,400 1,236,572 11.201 11.20 11.00 11.22 11.08 11.28 110,400 11.201 -0.88%
2023-04-13 0 11.30 11.02 11.30 10.22 11.30 125,000 1,401,832 11.215 11.30 11.02 11.30 10.22 11.30 125,000 11.215 0.36%
2023-04-12 0 11.26 11.26 11.30 11.02 11.48 115,800 1,303,452 11.256 11.26 11.26 11.30 11.02 11.48 115,800 11.256 -1.23%
2023-04-11 0 11.40 11.22 - 10.82 11.40 148,600 1,652,660 11.122 11.40 11.22 - 10.82 11.40 148,600 11.122 0.18%
2023-04-06 0 11.38 11.36 12.18 10.06 11.38 148,200 1,644,172 11.094 11.38 11.36 12.18 10.06 11.38 148,200 11.094 0.35%
2023-04-04 0 11.34 11.32 11.34 10.82 11.34 9,800 109,324 11.156 11.34 11.32 11.34 10.82 11.34 9,800 11.156 0.35%
2023-04-03 0 11.30 11.30 - 10.00 11.30 8,800 97,876 11.122 11.30 11.30 - 10.00 11.30 8,800 11.122 2.73%
2023-03-31 0 11.00 - 11.00 11.00 11.38 2,800 31,460 11.236 11.00 - 11.00 11.00 11.38 2,800 11.236 -3.17%
2023-03-30 0 11.36 - 11.36 11.00 11.36 2,600 28,816 11.083 11.36 - 11.36 11.00 11.36 2,600 11.083 -0.70%
2023-03-29 0 11.44 11.02 11.46 11.52 11.54 1,400 16,140 11.529 11.44 11.02 11.46 11.52 11.54 1,400 11.529 -0.52%
2023-03-28 0 11.50 - 11.50 11.00 11.80 9,600 108,372 11.289 11.50 - 11.50 11.00 11.80 9,600 11.289 0.88%
2023-03-27 0 11.40 11.40 11.60 11.40 11.66 4,000 46,220 11.555 11.40 11.40 11.60 11.40 11.66 4,000 11.555 0.18%
2023-03-24 0 11.38 - 11.38 11.40 11.40 1,000 11,360 11.360 11.38 - 11.38 11.40 11.40 1,000 11.360 1.61%
2023-03-23 0 11.20 - 11.20 11.10 11.30 1,000 11,240 11.240 11.20 - 11.20 11.10 11.30 1,000 11.240 1.08%
2023-03-22 0 11.08 - 10.76 10.98 11.08 9,400 103,296 10.989 11.08 - 10.76 10.98 11.08 9,400 10.989 0.91%
2023-03-21 0 10.98 - 10.98 - - 0 0 - 10.98 - 10.98 - - 0 - -0.18%
2023-03-20 0 11.00 - 11.00 10.98 11.00 11,400 125,216 10.984 11.00 - 11.00 10.98 11.00 11,400 10.984 0.00%
2023-03-17 0 11.00 - 11.00 11.00 11.02 600 6,540 10.900 11.00 - 11.00 11.00 11.02 600 10.900 3.00%
2023-03-16 0 10.68 10.50 10.92 10.66 10.68 8,000 85,320 10.665 10.68 10.50 10.92 10.66 10.68 8,000 10.665 -2.55%
2023-03-15 0 10.96 - 10.96 - - 0 0 - 10.96 - 10.96 - - 0 - -0.36%
2023-03-14 0 11.00 - 11.00 11.00 11.04 28,200 310,228 11.001 11.00 - 11.00 11.00 11.04 28,200 11.001 -0.36%
2023-03-13 0 11.04 - 11.04 11.06 11.06 4,400 48,664 11.060 11.04 - 11.04 11.06 11.06 4,400 11.060 1.28%
2023-03-10 0 10.90 - 11.00 - - 0 0 - 10.90 - 11.00 - - 0 - -1.80%
2023-03-09 0 11.10 9.030 11.10 11.18 11.18 200 2,236 11.180 11.10 9.030 11.10 11.18 11.18 200 11.180 0.91%
2023-03-08 0 11.00 - 11.00 11.00 11.16 1,200 13,260 11.050 11.00 - 11.00 11.00 11.16 1,200 11.050 0.00%
2023-03-07 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - 0.00%
2023-03-06 0 11.00 - 11.00 10.94 11.10 1,000 10,996 10.996 11.00 - 11.00 10.94 11.10 1,000 10.996 0.18%
2023-03-03 0 10.98 - 10.98 - - 0 0 - 10.98 - 10.98 - - 0 - 0.00%
2023-03-02 0 10.98 - 11.00 10.98 10.98 4,000 43,920 10.980 10.98 - 11.00 10.98 10.98 4,000 10.980 -0.72%
2023-03-01 0 11.06 - 10.74 11.00 11.06 2,000 22,080 11.040 11.06 - 10.74 11.00 11.06 2,000 11.040 0.00%
2023-02-28 0 11.06 10.96 11.06 10.72 11.06 3,800 41,076 10.809 11.06 10.96 11.06 10.72 11.06 3,800 10.809 3.17%
2023-02-27 0 10.72 - 10.72 - - 0 0 - 10.72 - 10.72 - - 0 - 0.00%
2023-02-24 0 10.72 9.120 11.62 - - 0 0 - 10.72 9.120 11.62 - - 0 - 0.00%
2023-02-23 0 10.72 10.72 10.90 10.38 11.10 98,800 1,061,036 10.739 10.72 10.72 10.90 10.38 11.10 98,800 10.739 0.94%
2023-02-22 0 10.62 - 11.66 10.50 10.80 113,200 1,203,924 10.635 10.62 - 11.66 10.50 10.80 113,200 10.635 -0.56%
2023-02-21 0 10.68 10.68 10.80 10.52 11.12 120,200 1,303,240 10.842 10.68 10.68 10.80 10.52 11.12 120,200 10.842 -3.96%
2023-02-20 0 11.12 - 10.80 11.10 11.14 45,200 502,596 11.119 11.12 - 10.80 11.10 11.14 45,200 11.119 0.18%
2023-02-17 0 11.10 - 11.10 - - 0 0 - 11.10 - 11.10 - - 0 - 0.00%
2023-02-16 0 11.10 11.10 11.20 11.10 11.10 400 4,440 11.100 11.10 11.10 11.20 11.10 11.10 400 11.100 0.00%
2023-02-15 0 11.10 11.10 11.30 10.68 11.30 138,800 1,510,748 10.884 11.10 11.10 11.30 10.68 11.30 138,800 10.884 2.78%
2023-02-14 0 10.80 10.50 11.00 10.70 10.90 127,400 1,378,068 10.817 10.80 10.50 11.00 10.70 10.90 127,400 10.817 -0.18%
2023-02-13 0 10.82 10.54 11.20 10.50 11.08 138,800 1,497,956 10.792 10.82 10.54 11.20 10.50 11.08 138,800 10.792 -1.64%
2023-02-10 0 11.00 10.72 11.00 10.90 11.58 135,200 1,504,240 11.126 11.00 10.72 11.00 10.90 11.58 135,200 11.126 -0.90%
2023-02-09 0 11.10 10.70 11.56 10.52 11.20 136,000 1,459,484 10.732 11.10 10.70 11.56 10.52 11.20 136,000 10.732 4.91%
2023-02-08 0 10.58 10.50 10.90 10.58 11.06 130,600 1,402,528 10.739 10.58 10.50 10.90 10.58 11.06 130,600 10.739 -3.99%
2023-02-07 0 11.02 10.86 11.10 10.10 11.02 129,400 1,370,596 10.592 11.02 10.86 11.10 10.10 11.02 129,400 10.592 5.96%
2023-02-06 0 10.40 10.36 11.02 10.30 10.90 137,400 1,443,544 10.506 10.40 10.36 11.02 10.30 10.90 137,400 10.506 -3.70%
2023-02-03 0 10.80 10.72 11.10 10.70 10.90 135,800 1,468,216 10.812 10.80 10.72 11.10 10.70 10.90 135,800 10.812 -2.70%
2023-02-02 0 11.10 10.90 11.14 10.80 11.26 142,400 1,574,304 11.056 11.10 10.90 11.14 10.80 11.26 142,400 11.056 0.91%
2023-02-01 0 11.00 11.00 11.24 10.40 11.30 138,000 1,493,640 10.823 11.00 11.00 11.24 10.40 11.30 138,000 10.823 0.00%
2023-01-31 0 11.00 10.60 11.10 10.58 11.42 133,000 1,480,240 11.130 11.00 10.60 11.10 10.58 11.42 133,000 11.130 -3.51%
2023-01-30 0 11.40 11.30 11.60 11.36 12.28 166,000 1,937,176 11.670 11.40 11.30 11.60 11.36 12.28 166,000 11.670 -1.04%
2023-01-27 0 11.52 11.40 11.52 11.32 11.70 132,000 1,516,336 11.487 11.52 11.40 11.52 11.32 11.70 132,000 11.487 -0.35%
2023-01-26 0 11.56 11.56 11.66 11.12 11.56 131,200 1,501,660 11.446 11.56 11.56 11.66 11.12 11.56 131,200 11.446 5.09%
2023-01-20 0 11.00 11.00 11.60 10.90 11.68 147,800 1,686,040 11.408 11.00 11.00 11.60 10.90 11.68 147,800 11.408 -2.65%
2023-01-19 0 11.30 11.04 11.50 10.98 11.50 178,600 2,004,000 11.221 11.30 11.04 11.50 10.98 11.50 178,600 11.221 -2.59%
2023-01-18 0 11.60 11.56 11.74 11.50 12.10 130,800 1,536,156 11.744 11.60 11.56 11.74 11.50 12.10 130,800 11.744 -3.81%
2023-01-17 0 12.06 10.60 12.40 11.78 12.22 128,800 1,557,892 12.095 12.06 10.60 12.40 11.78 12.22 128,800 12.095 -0.99%
2023-01-16 0 12.18 12.06 12.40 12.06 12.44 129,400 1,597,976 12.349 12.18 12.06 12.40 12.06 12.44 129,400 12.349 0.83%
2023-01-13 0 12.08 - 12.14 11.96 12.18 156,200 1,884,432 12.064 12.08 - 12.14 11.96 12.18 156,200 12.064 0.67%
2023-01-12 0 12.00 11.86 12.16 11.84 12.12 137,800 1,644,300 11.933 12.00 11.86 12.16 11.84 12.12 137,800 11.933 0.17%
2023-01-11 0 11.98 11.60 11.98 11.48 12.00 124,800 1,474,104 11.812 11.98 11.60 11.98 11.48 12.00 124,800 11.812 2.04%
2023-01-10 0 11.74 11.74 12.06 11.60 12.12 143,400 1,692,344 11.802 11.74 11.74 12.06 11.60 12.12 143,400 11.802 -2.98%
2023-01-09 0 12.10 11.58 12.20 11.14 12.36 152,400 1,846,368 12.115 12.10 11.58 12.20 11.14 12.36 152,400 12.115 -2.42%
2023-01-06 0 12.40 12.18 12.40 11.90 12.40 152,400 1,863,708 12.229 12.40 12.18 12.40 11.90 12.40 152,400 12.229 0.16%
2023-01-05 0 12.38 11.02 12.40 12.30 12.44 118,800 1,465,584 12.337 12.38 11.02 12.40 12.30 12.44 118,800 12.337 1.14%
2023-01-04 0 12.24 11.58 12.36 12.20 12.44 150,600 1,856,524 12.328 12.24 11.58 12.36 12.20 12.44 150,600 12.328 -0.97%
2023-01-03 0 12.36 - 12.50 11.80 12.80 135,800 1,687,796 12.429 12.36 - 12.50 11.80 12.80 135,800 12.429 -4.92%
2022-12-30 0 13.00 12.80 13.00 10.60 13.20 332,800 4,101,228 12.323 13.00 12.80 13.00 10.60 13.20 332,800 12.323 23.81%
2022-12-29 0 10.50 10.48 10.50 10.50 13.18 196,800 2,432,556 12.361 10.50 10.48 10.50 10.50 13.18 196,800 12.361 -19.97%
2022-12-28 0 13.12 12.80 13.40 12.54 13.12 124,200 1,573,440 12.669 13.12 12.80 13.40 12.54 13.12 124,200 12.669 3.47%
2022-12-23 0 12.68 - 12.76 12.60 13.20 123,400 1,581,764 12.818 12.68 - 12.76 12.60 13.20 123,400 12.818 0.96%
2022-12-22 0 12.56 12.38 12.56 12.54 12.94 125,000 1,598,076 12.785 12.56 12.38 12.56 12.54 12.94 125,000 12.785 0.80%
2022-12-21 0 12.46 12.44 13.20 12.42 13.56 136,200 1,764,084 12.952 12.46 12.44 13.20 12.42 13.56 136,200 12.952 -0.32%
2022-12-20 0 12.50 9.650 12.54 12.44 14.50 145,600 2,026,400 13.918 12.50 9.650 12.54 12.44 14.50 145,600 13.918 -13.43%
2022-12-19 0 14.44 - 14.44 13.96 14.50 129,200 1,861,504 14.408 14.44 - 14.44 13.96 14.50 129,200 14.408 0.28%
2022-12-16 0 14.40 13.80 14.50 13.04 14.40 139,400 1,854,324 13.302 14.40 13.80 14.50 13.04 14.40 139,400 13.302 12.32%
2022-12-15 0 12.82 12.80 - 12.76 13.00 123,200 1,575,596 12.789 12.82 12.80 - 12.76 13.00 123,200 12.789 -4.33%
2022-12-14 0 13.40 12.94 13.40 12.80 13.40 125,800 1,652,724 13.138 13.40 12.94 13.40 12.80 13.40 125,800 13.138 1.98%
2022-12-13 0 13.14 13.12 13.30 13.12 13.54 141,800 1,894,212 13.358 13.14 13.12 13.30 13.12 13.54 141,800 13.358 -2.81%
2022-12-12 0 13.52 13.52 13.80 13.50 14.62 138,800 1,967,772 14.177 13.52 13.52 13.80 13.50 14.62 138,800 14.177 -3.98%
2022-12-09 0 14.08 14.04 - 13.78 14.24 124,200 1,739,632 14.007 14.08 14.04 - 13.78 14.24 124,200 14.007 1.88%
2022-12-08 0 13.82 13.50 13.84 13.34 13.82 124,200 1,681,444 13.538 13.82 13.50 13.84 13.34 13.82 124,200 13.538 1.02%
2022-12-07 0 13.68 13.68 14.00 13.62 16.10 137,600 1,994,712 14.496 13.68 13.68 14.00 13.62 16.10 137,600 14.496 -9.40%
2022-12-06 0 15.10 15.10 15.20 14.30 16.66 132,000 2,063,696 15.634 15.10 15.10 15.20 14.30 16.66 132,000 15.634 -9.69%
2022-12-05 0 16.72 16.00 16.72 15.76 17.10 127,000 2,126,940 16.748 16.72 16.00 16.72 15.76 17.10 127,000 16.748 2.83%
2022-12-02 0 16.26 15.80 16.24 14.08 16.26 117,400 1,788,856 15.237 16.26 15.80 16.24 14.08 16.26 117,400 15.237 11.52%
2022-12-01 0 14.58 14.08 14.86 13.74 14.96 121,800 1,771,148 14.541 14.58 14.08 14.86 13.74 14.96 121,800 14.541 2.97%
2022-11-30 0 14.16 14.00 14.20 13.28 14.20 150,800 2,065,492 13.697 14.16 14.00 14.20 13.28 14.20 150,800 13.697 4.73%
2022-11-29 0 13.52 13.52 14.10 12.72 14.20 140,400 1,962,916 13.981 13.52 13.52 14.10 12.72 14.20 140,400 13.981 -2.17%
2022-11-28 0 13.82 13.00 13.86 13.02 14.20 133,800 1,849,720 13.825 13.82 13.00 13.86 13.02 14.20 133,800 13.825 -0.43%
2022-11-25 0 13.88 13.30 14.30 13.90 15.80 135,000 1,961,760 14.532 13.88 13.30 14.30 13.90 15.80 135,000 14.532 -5.19%
2022-11-24 0 14.64 14.40 14.66 13.60 14.80 139,000 1,940,996 13.964 14.64 14.40 14.66 13.60 14.80 139,000 13.964 7.02%
2022-11-23 0 13.68 13.50 13.84 13.68 14.32 150,200 2,095,872 13.954 13.68 13.50 13.84 13.68 14.32 150,200 13.954 -3.53%
2022-11-22 0 14.18 13.98 15.98 13.60 14.58 152,400 2,145,468 14.078 14.18 13.98 15.98 13.60 14.58 152,400 14.078 -0.84%
2022-11-21 0 14.30 14.30 14.82 11.70 14.74 193,200 2,572,860 13.317 14.30 14.30 14.82 11.70 14.74 193,200 13.317 23.06%
2022-11-18 0 11.62 11.26 11.70 11.10 11.76 130,800 1,495,984 11.437 11.62 11.26 11.70 11.10 11.76 130,800 11.437 2.29%
2022-11-17 0 11.36 11.16 11.38 11.14 11.36 124,200 1,389,804 11.190 11.36 11.16 11.38 11.14 11.36 124,200 11.190 1.43%
2022-11-16 0 11.20 11.20 11.38 10.94 11.36 144,400 1,606,916 11.128 11.20 11.20 11.38 10.94 11.36 144,400 11.128 0.00%
2022-11-15 0 11.20 10.96 11.34 10.80 11.36 125,200 1,377,968 11.006 11.20 10.96 11.34 10.80 11.36 125,200 11.006 4.67%
2022-11-14 0 10.70 10.70 10.96 10.68 11.00 125,800 1,363,916 10.842 10.70 10.70 10.96 10.68 11.00 125,800 10.842 -1.11%
2022-11-11 0 10.82 10.82 10.94 10.66 11.26 127,200 1,375,260 10.812 10.82 10.82 10.94 10.66 11.26 127,200 10.812 -0.73%
2022-11-10 0 10.90 10.50 11.24 10.50 11.32 126,200 1,415,796 11.219 10.90 10.50 11.24 10.50 11.32 126,200 11.219 -3.54%
2022-11-09 0 11.30 - 11.34 10.48 11.36 124,400 1,407,580 11.315 11.30 - 11.34 10.48 11.36 124,400 11.315 7.82%
2022-11-08 0 10.48 10.96 11.06 10.48 11.56 125,200 1,443,232 11.527 10.48 10.96 11.06 10.48 11.56 125,200 11.527 -9.19%
2022-11-07 0 11.54 - 11.54 11.38 11.54 123,200 1,417,180 11.503 11.54 - 11.54 11.38 11.54 123,200 11.503 0.00%
2022-11-04 0 11.54 - 11.56 11.50 11.58 123,200 1,421,048 11.534 11.54 - 11.56 11.50 11.58 123,200 11.534 0.35%
2022-11-03 0 11.50 - 11.56 11.48 11.58 123,000 1,418,612 11.533 11.50 - 11.56 11.48 11.58 123,000 11.533 0.17%
2022-11-02 0 11.48 10.00 11.50 11.40 11.68 123,000 1,415,060 11.505 11.48 10.00 11.50 11.40 11.68 123,000 11.505 1.06%
2022-11-01 0 11.36 9.610 11.60 10.90 11.36 127,600 1,400,600 10.976 11.36 9.610 11.60 10.90 11.36 127,600 10.976 8.40%
2022-10-31 0 10.48 - 10.50 10.48 11.00 123,400 1,321,604 10.710 10.48 - 10.50 10.48 11.00 123,400 10.710 -3.85%
2022-10-28 0 10.90 10.34 10.90 10.38 10.98 124,400 1,341,852 10.787 10.90 10.34 10.90 10.38 10.98 124,400 10.787 3.22%
2022-10-27 0 10.56 10.16 10.60 10.18 10.70 124,200 1,318,696 10.618 10.56 10.16 10.60 10.18 10.70 124,200 10.618 -0.38%
2022-10-26 0 10.60 2.610 10.76 10.50 10.60 124,200 1,312,032 10.564 10.60 2.610 10.76 10.50 10.60 124,200 10.564 0.76%
2022-10-25 0 10.52 10.36 10.52 10.10 10.52 136,200 1,425,572 10.467 10.52 10.36 10.52 10.10 10.52 136,200 10.467 -0.19%
2022-10-24 0 10.54 10.00 10.54 10.54 11.36 123,800 1,367,976 11.050 10.54 10.00 10.54 10.54 11.36 123,800 11.050 -7.05%
2022-10-21 0 11.34 - 11.36 11.32 11.48 123,600 1,409,248 11.402 11.34 - 11.36 11.32 11.48 123,600 11.402 -0.70%
2022-10-20 0 11.42 11.08 11.48 11.24 11.60 123,200 1,411,904 11.460 11.42 11.08 11.48 11.24 11.60 123,200 11.460 1.24%
2022-10-19 0 11.28 11.28 11.30 11.28 11.78 123,000 1,408,828 11.454 11.28 11.28 11.30 11.28 11.78 123,000 11.454 -1.05%
2022-10-18 0 11.40 11.10 11.68 10.50 11.80 128,600 1,454,292 11.309 11.40 11.10 11.68 10.50 11.80 128,600 11.309 4.40%
2022-10-17 0 10.92 - 10.92 10.96 11.32 123,000 1,378,240 11.205 10.92 - 10.92 10.96 11.32 123,000 11.205 -3.87%
2022-10-14 0 11.36 11.02 11.36 11.34 11.50 125,400 1,435,732 11.449 11.36 11.02 11.36 11.34 11.50 125,400 11.449 -1.39%
2022-10-13 0 11.52 11.06 11.52 11.54 11.66 123,000 1,429,904 11.625 11.52 11.06 11.52 11.54 11.66 123,000 11.625 -1.37%
2022-10-12 0 11.68 11.10 11.70 11.68 11.78 123,000 1,442,712 11.729 11.68 11.10 11.70 11.68 11.78 123,000 11.729 -0.68%
2022-10-11 0 11.76 - 11.80 11.76 11.96 123,000 1,460,088 11.871 11.76 - 11.80 11.76 11.96 123,000 11.871 -1.84%
2022-10-10 0 11.98 11.98 12.00 11.98 12.14 123,200 1,490,400 12.097 11.98 11.98 12.00 11.98 12.14 123,200 12.097 -1.48%
2022-10-07 0 12.16 11.10 12.18 12.00 12.36 124,400 1,522,480 12.239 12.16 11.10 12.18 12.00 12.36 124,400 12.239 -3.34%
2022-10-06 0 12.58 - 12.58 12.72 13.10 124,000 1,605,656 12.949 12.58 - 12.58 12.72 13.10 124,000 12.949 -0.16%
2022-10-05 0 12.60 12.50 12.86 12.60 12.92 123,600 1,592,224 12.882 12.60 12.50 12.86 12.60 12.92 123,600 12.882 -2.33%
2022-10-03 0 12.90 - 12.98 12.02 13.00 141,200 1,780,124 12.607 12.90 - 12.98 12.02 13.00 141,200 12.607 3.20%
2022-09-30 0 12.50 12.50 13.16 11.32 12.50 154,600 1,851,888 11.979 12.50 12.50 13.16 11.32 12.50 154,600 11.979 0.81%
2022-09-29 0 12.40 12.26 12.50 12.36 12.98 133,200 1,688,976 12.680 12.40 12.26 12.50 12.36 12.98 133,200 12.680 -6.20%
2022-09-28 0 13.22 - 13.16 13.42 13.56 123,200 1,663,456 13.502 13.22 - 13.16 13.42 13.56 123,200 13.502 -1.64%
2022-09-27 0 13.44 - 13.44 13.48 13.78 123,400 1,686,188 13.664 13.44 - 13.44 13.48 13.78 123,400 13.664 -2.61%
2022-09-26 0 13.80 13.20 13.84 13.74 13.80 123,400 1,699,668 13.774 13.80 13.20 13.84 13.74 13.80 123,400 13.774 0.00%
2022-09-23 0 13.80 - 13.70 13.80 13.80 200 2,760 13.800 13.80 - 13.70 13.80 13.80 200 13.800 0.00%
2022-09-22 0 13.80 - - 13.80 13.80 1,000 13,736 13.736 13.80 - - 13.80 13.80 1,000 13.736 1.17%
2022-09-21 0 13.64 - 13.64 13.60 13.66 6,000 81,836 13.639 13.64 - 13.64 13.60 13.66 6,000 13.639 0.29%
2022-09-20 0 13.60 13.60 13.80 13.00 13.60 2,200 29,000 13.182 13.60 13.60 13.80 13.00 13.60 2,200 13.182 2.26%
2022-09-19 0 13.30 13.28 13.30 13.00 13.30 4,400 57,900 13.159 13.30 13.28 13.30 13.00 13.30 4,400 13.159 0.00%
2022-09-16 0 13.30 13.20 13.32 13.00 13.90 73,000 978,340 13.402 13.30 13.20 13.32 13.00 13.90 73,000 13.402 2.31%
2022-09-15 0 13.00 12.94 13.00 12.16 13.00 15,200 191,012 12.567 13.00 12.94 13.00 12.16 13.00 15,200 12.567 -0.15%
2022-09-14 0 13.02 13.00 13.96 12.66 13.02 5,600 71,260 12.725 13.02 13.00 13.96 12.66 13.02 5,600 12.725 0.15%
2022-09-13 0 13.00 12.86 13.00 12.36 13.88 151,400 1,956,356 12.922 13.00 12.86 13.00 12.36 13.88 151,400 12.922 4.00%
2022-09-09 0 12.50 12.38 13.00 12.50 14.62 189,200 2,477,144 13.093 12.50 12.38 13.00 12.50 14.62 189,200 13.093 -14.85%
2022-09-08 0 14.68 14.22 14.68 13.90 16.80 134,600 2,132,848 15.846 14.68 14.22 14.68 13.90 16.80 134,600 15.846 -12.41%
2022-09-07 0 16.76 16.70 16.76 16.84 17.30 123,400 2,114,736 17.137 16.76 16.70 16.76 16.84 17.30 123,400 17.137 -3.23%
2022-09-06 0 17.32 16.20 17.34 17.30 17.38 121,800 2,110,752 17.330 17.32 16.20 17.34 17.30 17.38 121,800 17.330 0.00%
2022-09-05 0 17.32 16.20 17.32 17.30 17.44 125,000 2,171,952 17.376 17.32 16.20 17.32 17.30 17.44 125,000 17.376 -0.23%
2022-09-02 0 17.36 16.80 17.38 17.24 17.50 124,600 2,163,252 17.362 17.36 16.80 17.38 17.24 17.50 124,600 17.362 -1.14%
2022-09-01 0 17.56 17.00 17.56 17.20 17.60 123,200 2,150,312 17.454 17.56 17.00 17.56 17.20 17.60 123,200 17.454 -0.23%
2022-08-31 0 17.60 16.38 17.62 17.60 17.80 123,800 2,190,584 17.695 17.60 16.38 17.62 17.60 17.80 123,800 17.695 1.15%
2022-08-30 0 17.40 17.34 17.40 17.36 17.80 123,600 2,175,940 17.605 17.40 17.34 17.40 17.36 17.80 123,600 17.605 -1.47%
2022-08-29 0 17.66 17.56 17.66 17.24 17.86 122,000 2,153,560 17.652 17.66 17.56 17.66 17.24 17.86 122,000 17.652 1.49%
2022-08-26 0 17.40 17.36 17.42 17.40 17.60 132,400 2,315,252 17.487 17.40 17.36 17.42 17.40 17.60 132,400 17.487 -1.14%
2022-08-25 0 17.60 - 17.60 17.46 17.68 130,200 2,292,932 17.611 17.60 - 17.60 17.46 17.68 130,200 17.611 -0.23%
2022-08-24 0 17.64 17.50 17.64 - - 163,000 2,858,432 17.536 17.64 17.50 17.64 - - 163,000 17.536 -0.11%
2022-08-23 0 17.66 17.58 17.66 17.60 17.66 121,600 2,144,116 17.633 17.66 17.58 17.66 17.60 17.66 121,600 17.633 0.46%
2022-08-22 0 17.58 17.50 17.60 17.38 17.60 124,800 2,193,280 17.574 17.58 17.50 17.60 17.38 17.60 124,800 17.574 0.00%
2022-08-19 0 17.58 17.50 17.60 17.58 17.58 120,000 2,110,288 17.586 17.58 17.50 17.60 17.58 17.58 120,000 17.586 -0.23%
2022-08-18 0 17.62 17.60 17.62 - - 120,800 2,127,616 17.613 17.62 17.60 17.62 - - 120,800 17.613 -0.23%
2022-08-17 0 17.66 17.62 17.68 17.44 17.66 120,200 2,116,716 17.610 17.66 17.62 17.68 17.44 17.66 120,200 17.610 -0.23%
2022-08-16 0 17.70 17.60 17.80 17.60 17.70 120,200 2,131,520 17.733 17.70 17.60 17.80 17.60 17.70 120,200 17.733 0.57%
2022-08-15 0 17.60 - 17.60 17.60 17.72 16,600 294,488 17.740 17.60 - 17.60 17.60 17.72 16,600 17.740 -0.56%
2022-08-12 0 17.70 - 17.70 17.60 17.70 23,600 417,940 17.709 17.70 - 17.70 17.60 17.70 23,600 17.709 -0.34%
2022-08-11 0 17.76 17.76 17.78 17.64 17.74 28,200 500,388 17.744 17.76 17.76 17.78 17.64 17.74 28,200 17.744 0.11%
2022-08-10 0 17.74 17.62 17.74 17.80 17.80 28,200 500,640 17.753 17.74 17.62 17.74 17.80 17.80 28,200 17.753 0.68%
2022-08-09 0 17.62 17.64 17.66 17.58 17.62 29,600 522,540 17.653 17.62 17.64 17.66 17.58 17.62 29,600 17.653 -0.45%
2022-08-08 0 17.70 17.76 17.78 17.60 17.88 28,600 508,924 17.795 17.70 17.76 17.78 17.60 17.88 28,600 17.795 0.11%
2022-08-05 0 17.68 17.66 17.68 17.54 17.68 32,200 568,108 17.643 17.68 17.66 17.68 17.54 17.68 32,200 17.643 0.34%
2022-08-04 0 17.62 17.50 17.66 17.60 17.72 29,000 512,052 17.657 17.62 17.50 17.66 17.60 17.72 29,000 17.657 -0.56%
2022-08-03 0 17.72 17.68 17.72 17.62 17.74 30,400 538,748 17.722 17.72 17.68 17.72 17.62 17.74 30,400 17.722 0.11%
2022-08-02 0 17.70 17.66 17.72 17.46 17.78 29,600 524,024 17.704 17.70 17.66 17.72 17.46 17.78 29,600 17.704 0.00%
2022-08-01 0 17.70 17.70 17.78 17.54 17.70 31,400 554,100 17.646 17.70 17.70 17.78 17.54 17.70 31,400 17.646 1.14%
2022-07-29 0 17.50 17.42 17.80 17.50 17.86 124,600 2,218,384 17.804 17.50 17.42 17.80 17.50 17.86 124,600 17.804 -1.02%
2022-07-28 0 17.68 17.72 17.76 17.68 17.76 121,800 2,164,520 17.771 17.68 17.72 17.76 17.68 17.76 121,800 17.771 -0.45%
2022-07-27 0 17.76 17.82 17.86 17.70 17.82 121,800 2,166,088 17.784 17.76 17.82 17.86 17.70 17.82 121,800 17.784 -0.22%
2022-07-26 0 17.80 17.82 17.84 17.66 17.90 120,400 2,152,940 17.882 17.80 17.82 17.84 17.66 17.90 120,400 17.882 -0.11%
2022-07-25 0 17.82 17.72 17.82 17.62 17.84 120,200 2,138,200 17.789 17.82 17.72 17.82 17.62 17.84 120,200 17.789 0.22%
2022-07-22 0 17.78 17.80 17.86 17.76 17.86 121,600 2,168,124 17.830 17.78 17.80 17.86 17.76 17.86 121,600 17.830 0.11%
2022-07-21 0 17.76 17.66 17.80 17.64 17.80 120,400 2,136,536 17.745 17.76 17.66 17.80 17.64 17.80 120,400 17.745 -0.56%
2022-07-20 0 17.86 17.84 17.86 17.70 17.88 139,600 2,483,416 17.790 17.86 17.84 17.86 17.70 17.88 139,600 17.790 0.34%
2022-07-19 0 17.80 17.74 17.80 17.62 17.80 122,400 2,171,948 17.745 17.80 17.74 17.80 17.62 17.80 122,400 17.745 0.45%
2022-07-18 0 17.72 17.76 17.88 17.60 17.98 25,400 449,588 17.700 17.72 17.76 17.88 17.60 17.98 25,400 17.700 -0.11%
2022-07-15 0 17.74 17.74 17.90 17.64 17.86 42,000 743,816 17.710 17.74 17.74 17.90 17.64 17.86 42,000 17.710 -0.67%
2022-07-14 0 17.86 17.80 17.94 17.64 17.92 127,000 2,269,108 17.867 17.86 17.80 17.94 17.64 17.92 127,000 17.867 0.22%
2022-07-13 0 17.82 17.80 17.82 17.80 18.00 99,600 1,788,256 17.954 17.82 17.80 17.82 17.80 18.00 99,600 17.954 0.11%
2022-07-12 0 17.80 17.80 18.00 17.80 18.00 21,200 378,728 17.865 17.80 17.80 18.00 17.80 18.00 21,200 17.865 -0.67%
2022-07-11 0 17.92 17.90 17.96 17.70 18.14 217,000 3,900,348 17.974 17.92 17.90 17.96 17.70 18.14 217,000 17.974 0.90%
2022-07-08 0 17.76 17.68 17.76 17.60 17.76 33,800 596,124 17.637 17.76 17.68 17.76 17.60 17.76 33,800 17.637 0.45%
2022-07-07 0 17.68 17.64 17.80 17.50 17.80 17,200 302,924 17.612 17.68 17.64 17.80 17.50 17.80 17,200 17.612 0.00%
2022-07-06 0 17.68 17.68 17.72 17.54 17.68 41,600 732,020 17.597 17.68 17.68 17.72 17.54 17.68 41,600 17.597 0.11%
2022-07-05 0 17.66 17.56 17.68 17.50 17.76 65,600 1,152,720 17.572 17.66 17.56 17.68 17.50 17.76 65,600 17.572 -0.45%
2022-07-04 0 17.74 17.72 17.76 16.08 17.74 54,400 956,772 17.588 17.74 17.72 17.76 16.08 17.74 54,400 17.588 -0.22%
2022-06-30 0 17.78 17.66 17.80 17.60 17.82 159,000 2,811,224 17.681 17.78 17.66 17.80 17.60 17.82 159,000 17.681 -0.11%
2022-06-29 0 17.80 17.74 17.80 17.50 18.16 110,400 1,978,248 17.919 17.80 17.74 17.80 17.50 18.16 110,400 17.919 1.02%
2022-06-28 0 17.62 17.62 17.64 17.44 17.92 140,600 2,483,492 17.664 17.62 17.62 17.64 17.44 17.92 140,600 17.664 -1.89%
2022-06-27 0 17.96 17.96 17.98 17.24 18.06 516,700 9,257,776 17.917 17.96 17.96 17.98 17.24 18.06 516,700 17.917 -0.44%
2022-06-24 0 18.04 18.04 18.10 18.00 18.30 396,900 7,148,598 18.011 18.04 18.04 18.10 18.00 18.30 396,900 18.011 0.11%
2022-06-23 0 18.02 18.02 18.06 16.40 18.28 2,030,600 35,498,288 17.482 18.02 18.02 18.06 16.40 18.28 2,030,600 17.482 0.11%
2022-06-22 0 18.00 18.00 18.10 18.00 21.00 3,858,800 74,244,640 19.240 18.00 18.00 18.10 18.00 21.00 3,858,800 19.240

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top