BoardWare Intelligence Technology Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01204  2022-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 1.990 - 2.200 - - 0 0 - 1.990 - 2.200 - - 0 - 0.00%
2025-12-23 0 1.990 - 2.200 - - 0 0 - 1.990 - 2.200 - - 0 - 0.00%
2025-12-22 0 1.990 1.800 2.200 - - 0 0 - 1.990 1.800 2.200 - - 0 - 0.00%
2025-12-19 0 1.990 - 2.000 - - 0 0 - 1.990 - 2.000 - - 0 - 0.00%
2025-12-18 0 1.990 - 2.200 - - 0 0 - 1.990 - 2.200 - - 0 - 0.00%
2025-12-17 0 1.990 - 2.200 - - 0 0 - 1.990 - 2.200 - - 0 - 0.00%
2025-12-16 0 1.990 1.800 2.190 - - 0 0 - 1.990 1.800 2.190 - - 0 - 0.00%
2025-12-15 0 1.990 1.800 2.200 - - 0 0 - 1.990 1.800 2.200 - - 0 - 0.00%
2025-12-12 0 1.990 1.000 2.200 - - 0 0 - 1.990 1.000 2.200 - - 0 - 0.00%
2025-12-11 0 1.990 - 2.200 - - 0 0 - 1.990 - 2.200 - - 0 - 0.00%
2025-12-10 0 1.990 1.700 2.200 - - 0 0 - 1.990 1.700 2.200 - - 0 - 0.00%
2025-12-09 0 1.990 1.700 2.200 - - 0 0 - 1.990 1.700 2.200 - - 0 - 0.00%
2025-12-08 0 1.990 1.700 2.200 - - 0 0 - 1.990 1.700 2.200 - - 0 - 0.00%
2025-12-05 0 1.990 1.060 2.100 - - 0 0 - 1.990 1.060 2.100 - - 0 - 0.00%
2025-12-04 0 1.990 1.700 2.100 - - 0 0 - 1.990 1.700 2.100 - - 0 - 0.00%
2025-12-03 0 1.990 - 2.100 - - 0 0 - 1.990 - 2.100 - - 0 - 0.00%
2025-12-02 0 1.990 1.700 2.100 - - 0 0 - 1.990 1.700 2.100 - - 0 - 0.00%
2025-12-01 0 1.990 1.080 2.100 - - 0 0 - 1.990 1.080 2.100 - - 0 - 0.00%
2025-11-28 0 1.990 1.900 2.000 1.600 1.990 4,000 7,180 1.7950 1.990 1.900 2.000 1.600 1.990 4,000 1.7950 -0.50%
2025-11-27 0 2.000 1.090 2.000 - - 0 0 - 2.000 1.090 2.000 - - 0 - 0.00%
2025-11-26 0 2.000 0.860 2.000 - - 0 0 - 2.000 0.860 2.000 - - 0 - 0.00%
2025-11-25 0 2.000 1.310 2.000 - - 0 0 - 2.000 1.310 2.000 - - 0 - 0.00%
2025-11-24 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2025-11-21 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - -4.76%
2025-11-20 0 2.100 2.000 2.150 2.100 2.260 22,000 48,840 2.2200 2.100 2.000 2.150 2.100 2.260 22,000 2.2200 -16.00%
2025-11-19 0 2.500 2.200 2.500 - - 0 0 - 2.500 2.200 2.500 - - 0 - 0.00%
2025-11-18 0 2.500 2.200 2.500 - - 0 0 - 2.500 2.200 2.500 - - 0 - -1.57%
2025-11-17 0 2.540 2.200 2.540 - - 0 0 - 2.540 2.200 2.540 - - 0 - 0.00%
2025-11-14 0 2.540 2.200 2.560 - - 0 0 - 2.540 2.200 2.560 - - 0 - 0.00%
2025-11-13 0 2.540 2.200 2.550 - - 0 0 - 2.540 2.200 2.550 - - 0 - 0.00%
2025-11-12 0 2.540 2.200 2.540 2.550 2.550 2,000 5,100 2.5500 2.540 2.200 2.540 2.550 2.550 2,000 2.5500 2.83%
2025-11-11 0 2.470 2.200 2.560 - - 0 0 - 2.470 2.200 2.560 - - 0 - 0.00%
2025-11-10 0 2.470 2.200 2.470 2.210 2.490 6,000 14,380 2.3967 2.470 2.200 2.470 2.210 2.490 6,000 2.3967 2.92%
2025-11-07 0 2.400 2.200 2.400 - - 0 0 - 2.400 2.200 2.400 - - 0 - 0.00%
2025-11-06 0 2.400 2.100 2.600 2.400 2.560 4,000 9,920 2.4800 2.400 2.100 2.600 2.400 2.560 4,000 2.4800 0.00%
2025-11-05 0 2.400 2.100 2.400 - - 0 0 - 2.400 2.100 2.400 - - 0 - 0.00%
2025-11-04 0 2.400 2.100 2.400 - - 6,000 14,080 2.3467 2.400 2.100 2.400 - - 6,000 2.3467 0.84%
2025-11-03 0 2.380 - 2.400 2.170 2.380 24,000 55,240 2.3017 2.380 - 2.400 2.170 2.380 24,000 2.3017 9.17%
2025-10-31 0 2.180 - 2.200 2.000 2.180 6,000 12,360 2.0600 2.180 - 2.200 2.000 2.180 6,000 2.0600 9.00%
2025-10-30 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2025-10-28 0 2.000 - 2.000 1.900 2.000 4,000 7,800 1.9500 2.000 - 2.000 1.900 2.000 4,000 1.9500 9.29%
2025-10-27 0 1.830 1.830 1.880 - - 0 0 - 1.830 1.830 1.880 - - 0 - 8.93%
2025-10-24 0 1.680 1.600 1.840 - - 0 0 - 1.680 1.600 1.840 - - 0 - 0.00%
2025-10-23 0 1.680 0.830 1.870 1.680 1.690 10,000 16,840 1.6840 1.680 0.830 1.870 1.680 1.690 10,000 1.6840 -1.18%
2025-10-22 0 1.700 0.600 1.870 - - 0 0 - 1.700 0.600 1.870 - - 0 - 0.00%
2025-10-21 0 1.700 1.500 1.800 - - 0 0 - 1.700 1.500 1.800 - - 0 - 0.00%
2025-10-20 0 1.700 1.310 1.900 1.700 1.700 10,000 17,000 1.7000 1.700 1.310 1.900 1.700 1.700 10,000 1.7000 0.00%
2025-10-17 0 1.700 1.540 1.700 - - 0 0 - 1.700 1.540 1.700 - - 0 - 0.00%
2025-10-16 0 1.700 1.010 1.800 1.700 1.700 6,000 10,200 1.7000 1.700 1.010 1.800 1.700 1.700 6,000 1.7000 -5.56%
2025-10-15 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -1.64%
2025-10-14 0 1.830 0.960 2.010 - - 0 0 - 1.830 0.960 2.010 - - 0 - 0.00%
2025-10-13 0 1.830 1.800 1.830 - - 0 0 - 1.830 1.800 1.830 - - 0 - 0.00%
2025-10-10 0 1.830 0.810 1.830 - - 0 0 - 1.830 0.810 1.830 - - 0 - 0.00%
2025-10-09 0 1.830 1.810 2.000 1.810 2.010 68,000 124,560 1.8318 1.830 1.810 2.000 1.810 2.010 68,000 1.8318 4.57%
2025-10-08 0 1.750 1.690 2.010 - - 0 0 - 1.750 1.690 2.010 - - 0 - 0.00%
2025-10-06 0 1.750 1.210 2.010 - - 0 0 - 1.750 1.210 2.010 - - 0 - 0.00%
2025-10-03 0 1.750 1.200 1.850 1.750 1.750 164,000 287,000 1.7500 1.750 1.200 1.850 1.750 1.750 164,000 1.7500 -1.69%
2025-10-02 0 1.780 - 2.010 - - 0 0 - 1.780 - 2.010 - - 0 - 0.00%
2025-09-30 0 1.780 1.700 - 1.700 1.780 106,000 187,000 1.7642 1.780 1.700 - 1.700 1.780 106,000 1.7642 2.30%
2025-09-29 0 1.740 1.530 1.740 1.740 1.740 6,000 10,440 1.7400 1.740 1.530 1.740 1.740 1.740 6,000 1.7400 2.35%
2025-09-26 0 1.700 1.540 1.750 1.540 1.700 6,000 9,560 1.5933 1.700 1.540 1.750 1.540 1.700 6,000 1.5933 -2.86%
2025-09-25 0 1.750 1.500 1.750 - - 0 0 - 1.750 1.500 1.750 - - 0 - 0.00%
2025-09-24 0 1.750 1.500 1.750 - - 0 0 - 1.750 1.500 1.750 - - 0 - 0.00%
2025-09-23 0 1.750 1.500 1.750 - - 0 0 - 1.750 1.500 1.750 - - 0 - 0.00%
2025-09-22 0 1.750 1.630 1.750 - - 0 0 - 1.750 1.630 1.750 - - 0 - 0.00%
2025-09-19 0 1.750 1.510 1.750 1.810 1.810 8,000 14,480 1.8100 1.750 1.510 1.750 1.810 1.810 8,000 1.8100 -3.31%
2025-09-18 0 1.810 1.530 1.810 1.850 1.850 2,000 3,700 1.8500 1.810 1.530 1.810 1.850 1.850 2,000 1.8500 7.74%
2025-09-17 0 1.680 1.680 1.790 - - 0 0 - 1.680 1.680 1.790 - - 0 - 7.69%
2025-09-16 0 1.560 1.530 1.750 - - 4,000 6,240 1.5600 1.560 1.530 1.750 - - 4,000 1.5600 0.00%
2025-09-15 0 1.560 1.560 1.700 1.450 1.500 128,000 186,420 1.4564 1.560 1.560 1.700 1.450 1.500 128,000 1.4564 7.59%
2025-09-12 0 1.450 1.450 - - - 0 0 - 1.450 1.450 - - - 0 - 3.57%
2025-09-11 0 1.400 1.400 - - - 0 0 - 1.400 1.400 - - - 0 - 1.45%
2025-09-10 0 1.380 1.380 - 1.380 1.380 10,000 13,800 1.3800 1.380 1.380 - 1.380 1.380 10,000 1.3800 0.00%
2025-09-09 0 1.380 1.380 - - - 0 0 - 1.380 1.380 - - - 0 - 0.00%
2025-09-08 0 1.380 1.380 - - - 0 0 - 1.380 1.380 - - - 0 - 0.00%
2025-09-05 0 1.380 1.340 1.580 - - 2,000 2,900 1.4500 1.380 1.340 1.580 - - 2,000 1.4500 0.00%
2025-09-04 0 1.380 1.350 - - - 0 0 - 1.380 1.350 - - - 0 - 0.00%
2025-09-03 0 1.380 1.380 - 1.370 1.380 12,000 16,520 1.3767 1.380 1.380 - 1.370 1.380 12,000 1.3767 0.00%
2025-09-02 0 1.380 1.380 - - - 0 0 - 1.380 1.380 - - - 0 - 6.15%
2025-09-01 0 1.300 1.300 - 1.300 1.300 92,000 119,800 1.3022 1.300 1.300 - 1.300 1.300 92,000 1.3022 0.00%
2025-08-29 0 1.300 1.300 - 1.280 1.280 72,000 92,160 1.2800 1.300 1.300 - 1.280 1.280 72,000 1.2800 -1.52%
2025-08-28 0 1.320 1.320 - - - 0 0 - 1.320 1.320 - - - 0 - 0.00%
2025-08-27 0 1.320 1.320 - 1.290 1.320 198,000 260,260 1.3144 1.320 1.320 - 1.290 1.320 198,000 1.3144 0.00%
2025-08-26 0 1.320 1.310 1.490 1.320 1.320 24,000 31,680 1.3200 1.320 1.310 1.490 1.320 1.320 24,000 1.3200 0.00%
2025-08-25 0 1.320 1.320 1.490 - - 0 0 - 1.320 1.320 1.490 - - 0 - 0.76%
2025-08-22 0 1.310 1.300 1.490 1.280 1.310 92,000 118,120 1.2839 1.310 1.300 1.490 1.280 1.310 92,000 1.2839 -4.38%
2025-08-21 0 1.370 1.330 1.400 1.280 1.370 166,000 218,720 1.3176 1.370 1.330 1.400 1.280 1.370 166,000 1.3176 6.20%
2025-08-20 0 1.290 1.290 1.380 1.280 1.380 24,000 32,920 1.3717 1.290 1.290 1.380 1.280 1.380 24,000 1.3717 -12.84%
2025-08-19 0 1.480 1.400 1.490 - - 0 0 - 1.480 1.400 1.490 - - 0 - 0.00%
2025-08-18 0 1.480 1.460 1.490 1.480 1.480 4,000 5,920 1.4800 1.480 1.460 1.490 1.480 1.480 4,000 1.4800 0.00%
2025-08-15 0 1.480 1.400 1.490 1.480 1.510 30,000 44,900 1.4967 1.480 1.400 1.490 1.480 1.510 30,000 1.4967 -6.92%
2025-08-14 0 1.590 1.500 1.590 - - 0 0 - 1.590 1.500 1.590 - - 0 - 0.00%
2025-08-13 0 1.590 1.500 1.600 - - 0 0 - 1.590 1.500 1.600 - - 0 - 0.00%
2025-08-12 0 1.590 1.500 1.600 1.590 1.590 2,000 3,180 1.5900 1.590 1.500 1.600 1.590 1.590 2,000 1.5900 0.00%
2025-08-11 0 1.590 1.480 1.600 - - 0 0 - 1.590 1.480 1.600 - - 0 - 0.00%
2025-08-08 0 1.590 1.480 1.600 1.590 1.590 6,000 9,540 1.5900 1.590 1.480 1.600 1.590 1.590 6,000 1.5900 0.00%
2025-08-07 0 1.590 1.480 1.600 1.590 1.630 26,000 41,900 1.6115 1.590 1.480 1.600 1.590 1.630 26,000 1.6115 -5.92%
2025-08-06 0 1.690 1.680 1.800 - - 0 0 - 1.690 1.680 1.800 - - 0 - 0.00%
2025-08-05 0 1.690 1.480 - - - 0 0 - 1.690 1.480 - - - 0 - 0.00%
2025-08-04 0 1.690 1.510 2.000 1.680 1.700 16,000 27,040 1.6900 1.690 1.510 2.000 1.680 1.700 16,000 1.6900 -7.65%
2025-08-01 0 1.830 1.690 2.000 - - 0 0 - 1.830 1.690 2.000 - - 0 - 0.00%
2025-07-31 0 1.830 1.690 1.890 1.830 1.830 4,000 7,400 1.8500 1.830 1.690 1.890 1.830 1.830 4,000 1.8500 0.00%
2025-07-30 0 1.830 1.820 1.960 1.820 1.830 40,000 72,880 1.8220 1.830 1.820 1.960 1.820 1.830 40,000 1.8220 2.81%
2025-07-29 0 1.780 1.700 1.780 1.690 1.790 688,000 1,209,040 1.7573 1.780 1.700 1.780 1.690 1.790 688,000 1.7573 11.25%
2025-07-28 0 1.600 1.580 1.790 1.600 1.800 64,000 107,120 1.6738 1.600 1.580 1.790 1.600 1.800 64,000 1.6738 -10.61%
2025-07-25 0 1.790 1.770 1.790 1.550 1.790 834,000 1,451,860 1.7408 1.790 1.770 1.790 1.550 1.790 834,000 1.7408 9.82%
2025-07-24 0 1.630 1.500 1.630 1.480 1.680 806,000 1,317,560 1.6347 1.630 1.500 1.630 1.480 1.680 806,000 1.6347 9.40%
2025-07-23 0 1.490 1.430 1.500 1.390 1.490 100,000 142,480 1.4248 1.490 1.430 1.500 1.390 1.490 100,000 1.4248 2.05%
2025-07-22 0 1.460 1.310 1.500 1.450 1.460 8,000 11,660 1.4575 1.460 1.310 1.500 1.450 1.460 8,000 1.4575 8.96%
2025-07-21 0 1.340 1.310 1.400 - - 0 0 - 1.340 1.310 1.400 - - 0 - 0.00%
2025-07-18 0 1.340 1.320 1.400 - - 0 0 - 1.340 1.320 1.400 - - 0 - 0.00%
2025-07-17 0 1.340 1.330 1.400 1.260 1.340 34,000 43,860 1.2900 1.340 1.330 1.400 1.260 1.340 34,000 1.2900 0.00%
2025-07-16 0 1.340 1.270 - 1.230 1.360 52,000 69,040 1.3277 1.340 1.270 - 1.230 1.360 52,000 1.3277 5.51%
2025-07-15 0 1.270 1.250 1.330 1.270 1.270 8,000 10,160 1.2700 1.270 1.250 1.330 1.270 1.270 8,000 1.2700 0.00%
2025-07-14 0 1.270 1.260 1.320 - - 0 0 - 1.270 1.260 1.320 - - 0 - 0.00%
2025-07-11 0 1.270 1.270 1.330 - - 0 0 - 1.270 1.270 1.330 - - 0 - 1.60%
2025-07-10 0 1.250 1.250 1.320 1.230 1.230 2,000 2,460 1.2300 1.250 1.250 1.320 1.230 1.230 2,000 1.2300 -4.58%
2025-07-09 0 1.310 1.220 1.330 - - 0 0 - 1.310 1.220 1.330 - - 0 - 0.00%
2025-07-08 0 1.310 1.310 1.340 1.210 1.220 76,000 92,640 1.2189 1.310 1.310 1.340 1.210 1.220 76,000 1.2189 7.38%
2025-07-07 0 1.220 1.230 1.350 1.220 1.290 22,000 27,000 1.2273 1.220 1.230 1.350 1.220 1.290 22,000 1.2273 -2.40%
2025-07-04 0 1.250 1.250 - - - 0 0 - 1.250 1.250 - - - 0 - 0.81%
2025-07-03 0 1.240 1.240 1.350 1.230 1.410 60,000 77,800 1.2967 1.240 1.240 1.350 1.230 1.410 60,000 1.2967 -6.77%
2025-07-02 0 1.330 1.230 1.400 1.200 1.330 6,000 7,500 1.2500 1.330 1.230 1.400 1.200 1.330 6,000 1.2500 10.83%
2025-06-30 0 1.200 1.200 1.300 1.200 1.200 130,000 156,000 1.2000 1.200 1.200 1.300 1.200 1.200 130,000 1.2000 -11.11%
2025-06-27 0 1.350 1.200 1.350 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2025-06-26 0 1.350 1.220 1.350 1.310 1.350 10,000 13,200 1.3200 1.350 1.220 1.350 1.310 1.350 10,000 1.3200 0.75%
2025-06-25 0 1.340 1.220 1.340 1.340 1.340 4,000 5,360 1.3400 1.340 1.220 1.340 1.340 1.340 4,000 1.3400 0.75%
2025-06-24 0 1.330 1.150 1.330 - - 0 0 - 1.330 1.150 1.330 - - 0 - -1.48%
2025-06-23 0 1.350 1.150 1.350 - - 0 0 - 1.350 1.150 1.350 - - 0 - 0.00%
2025-06-20 0 1.350 1.300 1.380 1.350 1.440 122,000 169,820 1.3920 1.350 1.300 1.380 1.350 1.440 122,000 1.3920 -10.00%
2025-06-19 0 1.500 1.430 1.500 1.510 1.650 16,000 25,240 1.5775 1.500 1.430 1.500 1.510 1.650 16,000 1.5775 -10.71%
2025-06-18 0 1.680 1.650 1.680 1.500 1.680 16,000 25,500 1.5938 1.680 1.650 1.680 1.500 1.680 16,000 1.5938 8.39%
2025-06-17 0 1.550 1.540 1.700 1.450 1.600 198,000 305,220 1.5415 1.550 1.540 1.700 1.450 1.600 198,000 1.5415 10.71%
2025-06-16 0 1.400 - 1.460 - - 0 0 - 1.400 - 1.460 - - 0 - 0.00%
2025-06-13 0 1.400 - 1.460 - - 0 0 - 1.400 - 1.460 - - 0 - 0.00%
2025-06-12 0 1.400 - 1.460 - - 0 0 - 1.400 - 1.460 - - 0 - 0.00%
2025-06-11 0 1.400 1.400 1.460 - - 0 0 - 1.400 1.400 1.460 - - 0 - 0.00%
2025-06-10 0 1.400 1.400 1.460 1.400 1.400 18,000 25,200 1.4000 1.400 1.400 1.460 1.400 1.400 18,000 1.4000 9.38%
2025-06-09 0 1.280 1.220 1.270 - - 0 0 - 1.280 1.220 1.270 - - 0 - 0.00%
2025-06-06 0 1.280 1.280 1.350 1.100 1.190 62,000 70,500 1.1371 1.280 1.280 1.350 1.100 1.190 62,000 1.1371 -1.54%
2025-06-05 0 1.300 1.290 1.350 - - 0 0 - 1.300 1.290 1.350 - - 0 - 0.00%
2025-06-04 0 1.300 1.300 1.350 1.250 1.300 58,000 74,160 1.2786 1.300 1.300 1.350 1.250 1.300 58,000 1.2786 0.00%
2025-06-03 0 1.300 1.260 1.300 1.230 1.300 36,000 46,320 1.2867 1.300 1.260 1.300 1.230 1.300 36,000 1.2867 4.00%
2025-06-02 0 1.250 1.250 1.300 1.210 1.250 8,000 9,920 1.2400 1.250 1.250 1.300 1.210 1.250 8,000 1.2400 -1.57%
2025-05-30 0 1.270 1.260 1.300 1.170 1.270 242,000 301,680 1.2466 1.270 1.260 1.300 1.170 1.270 242,000 1.2466 5.83%
2025-05-29 0 1.200 1.200 1.250 1.190 1.270 274,000 336,880 1.2295 1.200 1.200 1.250 1.190 1.270 274,000 1.2295 -5.51%
2025-05-28 0 1.270 1.270 1.300 1.170 1.280 90,000 111,660 1.2407 1.270 1.270 1.300 1.170 1.280 90,000 1.2407 5.83%
2025-05-27 0 1.200 1.170 - - - 0 0 - 1.200 1.170 - - - 0 - 0.00%
2025-05-26 0 1.200 1.170 1.270 1.160 1.200 40,000 47,760 1.1940 1.200 1.170 1.270 1.160 1.200 40,000 1.1940 0.84%
2025-05-23 0 1.190 1.190 1.260 1.170 1.230 200,000 237,840 1.1892 1.190 1.190 1.260 1.170 1.230 200,000 1.1892 -3.25%
2025-05-22 0 1.230 1.230 1.320 1.160 1.280 128,000 153,680 1.2006 1.230 1.230 1.320 1.160 1.280 128,000 1.2006 4.24%
2025-05-21 0 1.180 1.230 1.280 1.150 1.220 124,000 146,160 1.1787 1.180 1.230 1.280 1.150 1.220 124,000 1.1787 -3.28%
2025-05-20 0 1.220 1.200 1.280 - - 0 0 - 1.220 1.200 1.280 - - 0 - 0.00%
2025-05-19 0 1.220 1.220 1.320 1.180 1.220 28,000 33,700 1.2036 1.220 1.220 1.320 1.180 1.220 28,000 1.2036 -1.61%
2025-05-16 0 1.240 0.350 1.320 - - 0 0 - 1.240 0.350 1.320 - - 0 - 0.00%
2025-05-15 0 1.240 1.240 - 1.230 1.250 58,000 72,040 1.2421 1.240 1.240 - 1.230 1.250 58,000 1.2421 -5.34%
2025-05-14 0 1.310 1.310 - - - 0 0 - 1.310 1.310 - - - 0 - 0.00%
2025-05-13 0 1.310 1.310 - - - 0 0 - 1.310 1.310 - - - 0 - 0.00%
2025-05-12 0 1.310 1.300 - - - 0 0 - 1.310 1.300 - - - 0 - 0.00%
2025-05-09 0 1.310 1.310 - 1.300 1.300 8,000 10,400 1.3000 1.310 1.310 - 1.300 1.300 8,000 1.3000 0.00%
2025-05-08 0 1.310 1.300 - 1.310 1.320 12,000 15,780 1.3150 1.310 1.300 - 1.310 1.320 12,000 1.3150 0.00%
2025-05-07 0 1.310 1.310 - - - 0 0 - 1.310 1.310 - - - 0 - 3.97%
2025-05-06 0 1.260 1.260 - 1.250 1.250 8,000 10,000 1.2500 1.260 1.260 - 1.250 1.250 8,000 1.2500 -3.82%
2025-05-02 0 1.310 1.340 - 1.310 1.310 6,000 7,860 1.3100 1.310 1.340 - 1.310 1.310 6,000 1.3100 0.00%
2025-04-30 0 1.310 1.340 1.420 - - 0 0 - 1.310 1.340 1.420 - - 0 - 0.00%
2025-04-29 0 1.310 1.340 1.400 - - 0 0 - 1.310 1.340 1.400 - - 0 - 0.00%
2025-04-28 0 1.310 1.300 1.420 - - 0 0 - 1.310 1.300 1.420 - - 0 - 0.00%
2025-04-25 0 1.310 - 1.420 - - 0 0 - 1.310 - 1.420 - - 0 - 0.00%
2025-04-24 0 1.310 1.310 1.430 1.310 1.320 46,000 60,560 1.3165 1.310 1.310 1.430 1.310 1.320 46,000 1.3165 -2.24%
2025-04-23 0 1.340 1.340 1.450 1.340 1.340 4,000 5,360 1.3400 1.340 1.340 1.450 1.340 1.340 4,000 1.3400 3.08%
2025-04-22 0 1.300 1.270 1.400 1.300 1.300 6,000 7,800 1.3000 1.300 1.270 1.400 1.300 1.300 6,000 1.3000 -3.70%
2025-04-17 0 1.350 1.300 1.430 1.350 1.350 2,000 2,700 1.3500 1.350 1.300 1.430 1.350 1.350 2,000 1.3500 0.00%
2025-04-16 0 1.350 1.350 1.450 1.350 1.380 434,000 586,200 1.3507 1.350 1.350 1.450 1.350 1.380 434,000 1.3507 -1.46%
2025-04-15 0 1.370 1.370 - 1.360 1.400 26,000 36,400 1.4000 1.370 1.370 - 1.360 1.400 26,000 1.4000 -5.52%
2025-04-14 0 1.450 1.400 - - - 0 0 - 1.450 1.400 - - - 0 - 0.00%
2025-04-11 0 1.450 1.400 - - - 0 0 - 1.450 1.400 - - - 0 - 0.00%
2025-04-10 0 1.450 1.420 - 1.450 1.450 10,000 14,680 1.4680 1.450 1.420 - 1.450 1.450 10,000 1.4680 -2.03%
2025-04-09 0 1.480 1.400 - - - 0 0 - 1.480 1.400 - - - 0 - 0.00%
2025-04-08 0 1.480 - - 1.480 1.480 20,000 29,600 1.4800 1.480 - - 1.480 1.480 20,000 1.4800 -1.33%
2025-04-07 0 1.500 - 1.500 1.500 1.500 10,000 15,000 1.5000 1.500 - 1.500 1.500 1.500 10,000 1.5000 -4.46%
2025-04-03 0 1.570 1.520 1.770 1.530 1.570 24,000 37,440 1.5600 1.570 1.520 1.770 1.530 1.570 24,000 1.5600 -1.87%
2025-04-02 0 1.600 - 1.620 1.600 1.600 2,000 3,200 1.6000 1.600 - 1.620 1.600 1.600 2,000 1.6000 -5.33%
2025-04-01 0 1.690 1.600 1.620 1.520 1.700 2,440,000 4,125,680 1.6909 1.690 1.600 1.620 1.520 1.700 2,440,000 1.6909 12.67%
2025-03-31 0 1.500 1.400 1.600 1.500 1.510 36,000 54,120 1.5033 1.500 1.400 1.600 1.500 1.510 36,000 1.5033 -5.06%
2025-03-28 0 1.580 1.450 1.640 1.060 1.580 58,000 69,360 1.1959 1.580 1.450 1.640 1.060 1.580 58,000 1.1959 -4.24%
2025-03-27 0 1.650 1.620 1.720 1.600 1.730 90,000 148,760 1.6529 1.650 1.620 1.720 1.600 1.730 90,000 1.6529 -2.94%
2025-03-26 0 1.700 1.510 1.760 - - 0 0 - 1.700 1.510 1.760 - - 0 - 0.00%
2025-03-25 0 1.700 1.650 1.700 1.700 1.750 52,000 89,500 1.7212 1.700 1.650 1.700 1.700 1.750 52,000 1.7212 -1.16%
2025-03-24 0 1.720 1.620 1.770 - - 0 0 - 1.720 1.620 1.770 - - 0 - -0.58%
2025-03-21 0 1.730 1.660 1.730 - - 0 0 - 1.730 1.660 1.730 - - 0 - 0.00%
2025-03-20 0 1.730 1.720 1.800 1.720 1.740 20,000 34,640 1.7320 1.730 1.720 1.800 1.720 1.740 20,000 1.7320 -5.98%
2025-03-19 0 1.840 1.830 1.980 1.830 1.900 30,000 55,900 1.8633 1.840 1.830 1.980 1.830 1.900 30,000 1.8633 -4.66%
2025-03-18 0 1.930 1.890 1.980 1.800 1.980 118,000 223,360 1.8929 1.930 1.890 1.980 1.800 1.980 118,000 1.8929 0.52%
2025-03-17 0 1.920 1.800 1.990 - - 0 0 - 1.920 1.800 1.990 - - 0 - 0.00%
2025-03-14 0 1.920 1.840 2.000 1.920 1.920 2,000 3,840 1.9200 1.920 1.840 2.000 1.920 1.920 2,000 1.9200 -0.52%
2025-03-13 0 1.930 1.930 1.990 - - 0 0 - 1.930 1.930 1.990 - - 0 - 0.00%
2025-03-12 0 1.930 1.920 2.000 1.890 2.000 28,000 55,360 1.9771 1.930 1.920 2.000 1.890 2.000 28,000 1.9771 -3.02%
2025-03-11 0 1.990 1.810 1.990 - - 0 0 - 1.990 1.810 1.990 - - 0 - 0.00%
2025-03-10 0 1.990 1.800 1.990 - - 0 0 - 1.990 1.800 1.990 - - 0 - 0.00%
2025-03-07 0 1.990 1.810 2.000 1.990 1.990 18,000 35,820 1.9900 1.990 1.810 2.000 1.990 1.990 18,000 1.9900 0.00%
2025-03-06 0 1.990 1.900 2.000 1.920 2.000 50,000 99,600 1.9920 1.990 1.900 2.000 1.920 2.000 50,000 1.9920 0.00%
2025-03-05 0 1.990 1.990 2.000 1.900 2.010 14,000 27,460 1.9614 1.990 1.990 2.000 1.900 2.010 14,000 1.9614 -1.00%
2025-03-04 0 2.010 2.010 2.140 2.010 2.020 60,000 120,760 2.0127 2.010 2.010 2.140 2.010 2.020 60,000 2.0127 0.00%
2025-03-03 0 2.010 2.010 2.100 2.000 2.010 12,000 24,260 2.0217 2.010 2.010 2.100 2.000 2.010 12,000 2.0217 -3.37%
2025-02-28 0 2.080 2.080 2.150 2.070 2.140 8,000 16,980 2.1225 2.080 2.080 2.150 2.070 2.140 8,000 2.1225 -3.26%
2025-02-27 0 2.150 2.050 2.320 2.000 2.390 234,000 490,680 2.0969 2.150 2.050 2.320 2.000 2.390 234,000 2.0969 -10.04%
2025-02-26 0 2.390 2.180 2.390 2.430 2.430 2,000 4,860 2.4300 2.390 2.180 2.390 2.430 2.430 2,000 2.4300 -2.05%
2025-02-25 0 2.440 2.130 2.440 - - 0 0 - 2.440 2.130 2.440 - - 0 - -3.17%
2025-02-24 0 2.520 2.120 2.510 2.400 2.520 40,000 98,400 2.4600 2.520 2.120 2.510 2.400 2.520 40,000 2.4600 14.55%
2025-02-21 0 2.200 2.120 - - - 0 0 - 2.200 2.120 - - - 0 - 0.00%
2025-02-20 0 2.200 2.150 2.400 - - 0 0 - 2.200 2.150 2.400 - - 0 - 0.00%
2025-02-19 0 2.200 2.130 - - - 0 0 - 2.200 2.130 - - - 0 - 0.00%
2025-02-18 0 2.200 2.200 - 2.110 2.200 28,000 61,020 2.1793 2.200 2.200 - 2.110 2.200 28,000 2.1793 0.46%
2025-02-17 0 2.190 2.190 2.370 2.190 2.200 4,000 8,780 2.1950 2.190 2.190 2.370 2.190 2.200 4,000 2.1950 -7.59%
2025-02-14 0 2.370 2.180 2.540 2.370 2.370 26,000 61,620 2.3700 2.370 2.180 2.540 2.370 2.370 26,000 2.3700 3.04%
2025-02-13 0 2.300 2.240 2.530 - - 0 0 - 2.300 2.240 2.530 - - 0 - 0.00%
2025-02-12 0 2.300 2.230 2.400 2.210 2.650 18,000 44,560 2.4756 2.300 2.230 2.400 2.210 2.650 18,000 2.4756 -6.12%
2025-02-11 0 2.450 2.310 2.680 2.450 2.680 20,000 50,800 2.5400 2.450 2.310 2.680 2.450 2.680 20,000 2.5400 8.89%
2025-02-10 0 2.250 2.170 - - - 0 0 - 2.250 2.170 - - - 0 - 0.00%
2025-02-07 0 2.250 2.250 2.450 - - 0 0 - 2.250 2.250 2.450 - - 0 - 0.00%
2025-02-06 0 2.250 2.250 2.440 2.240 2.240 2,000 4,480 2.2400 2.250 2.250 2.440 2.240 2.240 2,000 2.2400 0.45%
2025-02-05 0 2.240 2.260 2.590 2.160 2.590 306,000 724,420 2.3674 2.240 2.260 2.590 2.160 2.590 306,000 2.3674 -2.18%
2025-02-04 0 2.290 2.280 2.480 2.110 2.310 40,000 88,020 2.2005 2.290 2.280 2.480 2.110 2.310 40,000 2.2005 -0.87%
2025-02-03 0 2.310 2.300 2.460 2.310 2.310 26,000 60,200 2.3154 2.310 2.300 2.460 2.310 2.310 26,000 2.3154 -3.35%
2025-01-28 0 2.390 2.380 2.480 2.360 2.560 44,000 107,040 2.4327 2.390 2.380 2.480 2.360 2.560 44,000 2.4327 -0.83%
2025-01-27 0 2.410 2.410 2.530 2.330 2.700 82,000 203,380 2.4802 2.410 2.410 2.530 2.330 2.700 82,000 2.4802 -6.95%
2025-01-24 0 2.590 2.590 2.790 2.380 2.800 202,000 520,040 2.5745 2.590 2.590 2.790 2.380 2.800 202,000 2.5745 0.39%
2025-01-23 0 2.580 2.570 2.760 2.580 2.580 10,000 25,800 2.5800 2.580 2.570 2.760 2.580 2.580 10,000 2.5800 -6.86%
2025-01-22 0 2.770 2.560 2.770 2.790 2.790 48,000 133,820 2.7879 2.770 2.560 2.770 2.790 2.790 48,000 2.7879 1.09%
2025-01-21 0 2.740 2.500 2.740 2.700 2.790 92,000 255,220 2.7741 2.740 2.500 2.740 2.700 2.790 92,000 2.7741 1.48%
2025-01-20 0 2.700 2.500 2.910 - - 0 0 - 2.700 2.500 2.910 - - 0 - 0.00%
2025-01-17 0 2.700 2.680 2.910 2.700 2.700 4,000 10,800 2.7000 2.700 2.680 2.910 2.700 2.700 4,000 2.7000 -6.90%
2025-01-16 0 2.900 2.700 2.900 2.800 2.930 196,000 560,580 2.8601 2.900 2.700 2.900 2.800 2.930 196,000 2.8601 -1.02%
2025-01-15 0 2.930 - 2.930 - - 0 0 - 2.930 - 2.930 - - 0 - 0.00%
2025-01-14 0 2.930 - 2.930 - - 0 0 - 2.930 - 2.930 - - 0 - -0.34%
2025-01-13 0 2.940 - 2.940 - - 0 0 - 2.940 - 2.940 - - 0 - -0.34%
2025-01-10 0 2.950 - 2.950 2.950 2.970 352,000 1,042,900 2.9628 2.950 - 2.950 2.950 2.970 352,000 2.9628 -1.01%
2025-01-09 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2025-01-08 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2025-01-07 0 2.980 - 2.980 2.980 2.980 10,000 29,800 2.9800 2.980 - 2.980 2.980 2.980 10,000 2.9800 0.00%
2025-01-06 0 2.980 2.900 2.990 2.970 2.990 12,000 35,680 2.9733 2.980 2.900 2.990 2.970 2.990 12,000 2.9733 0.34%
2025-01-03 0 2.970 - 3.030 - - 0 0 - 2.970 - 3.030 - - 0 - 0.00%
2025-01-02 0 2.970 2.860 2.980 2.930 2.970 60,000 177,500 2.9583 2.970 2.860 2.980 2.930 2.970 60,000 2.9583 0.68%
2024-12-31 0 2.950 - 2.950 - - 0 0 - 2.950 - 2.950 - - 0 - -1.34%
2024-12-30 0 2.990 - 2.990 3.000 3.000 26,000 78,000 3.0000 2.990 - 2.990 3.000 3.000 26,000 3.0000 -0.99%
2024-12-27 0 3.020 - 3.020 - - 0 0 - 3.020 - 3.020 - - 0 - 0.00%
2024-12-24 0 3.020 2.900 3.250 3.020 3.020 14,000 42,280 3.0200 3.020 2.900 3.250 3.020 3.020 14,000 3.0200 0.00%
2024-12-23 0 3.020 2.900 3.080 3.000 3.050 716,000 2,162,540 3.0203 3.020 2.900 3.080 3.000 3.050 716,000 3.0203 0.67%
2024-12-20 0 3.000 3.000 3.180 2.760 3.000 1,030,000 2,931,500 2.8461 3.000 3.000 3.180 2.760 3.000 1,030,000 2.8461 7.53%
2024-12-19 0 2.790 2.300 2.820 2.600 2.850 254,000 718,060 2.8270 2.790 2.300 2.820 2.600 2.850 254,000 2.8270 6.49%
2024-12-18 0 2.620 2.510 2.750 2.400 2.620 150,000 386,240 2.5749 2.620 2.510 2.750 2.400 2.620 150,000 2.5749 9.17%
2024-12-17 0 2.400 2.210 2.450 2.290 2.400 88,000 203,880 2.3168 2.400 2.210 2.450 2.290 2.400 88,000 2.3168 4.80%
2024-12-16 0 2.290 2.260 2.300 2.300 2.300 4,000 9,200 2.3000 2.290 2.260 2.300 2.300 2.300 4,000 2.3000 -1.29%
2024-12-13 0 2.320 2.230 2.320 2.310 2.330 54,000 125,420 2.3226 2.320 2.230 2.320 2.310 2.330 54,000 2.3226 -1.28%
2024-12-12 0 2.350 2.230 2.350 2.360 2.370 8,000 18,920 2.3650 2.350 2.230 2.350 2.360 2.370 8,000 2.3650 5.86%
2024-12-11 0 2.220 2.330 2.380 2.220 2.220 2,000 4,440 2.2200 2.220 2.330 2.380 2.220 2.220 2,000 2.2200 0.00%
2024-12-10 0 2.220 2.220 2.380 - - 0 0 - 2.220 2.220 2.380 - - 0 - 0.00%
2024-12-09 0 2.220 2.330 2.400 2.200 2.270 10,000 22,340 2.2340 2.220 2.330 2.400 2.200 2.270 10,000 2.2340 -4.31%
2024-12-06 0 2.320 2.200 2.320 2.220 2.320 6,000 13,520 2.2533 2.320 2.200 2.320 2.220 2.320 6,000 2.2533 4.98%
2024-12-05 0 2.210 2.210 2.380 2.200 2.400 606,000 1,369,760 2.2603 2.210 2.210 2.380 2.200 2.400 606,000 2.2603 -0.45%
2024-12-04 0 2.220 2.220 2.380 2.200 2.290 3,858,000 7,178,540 1.8607 2.220 2.220 2.380 2.200 2.290 3,858,000 1.8607 -2.63%
2024-12-03 0 2.280 2.290 2.350 2.280 2.280 10,000 22,800 2.2800 2.280 2.290 2.350 2.280 2.280 10,000 2.2800 -2.98%
2024-12-02 0 2.350 2.250 2.370 2.350 2.350 2,000 4,700 2.3500 2.350 2.250 2.370 2.350 2.350 2,000 2.3500 -0.84%
2024-11-29 0 2.370 2.230 2.390 2.370 2.380 14,000 33,220 2.3729 2.370 2.230 2.390 2.370 2.380 14,000 2.3729 0.00%
2024-11-28 0 2.370 2.300 2.390 2.300 2.390 74,000 176,280 2.3822 2.370 2.300 2.390 2.300 2.390 74,000 2.3822 -0.84%
2024-11-27 0 2.390 2.230 2.680 2.390 2.450 294,000 715,660 2.4342 2.390 2.230 2.680 2.390 2.450 294,000 2.4342 -2.05%
2024-11-26 0 2.440 2.420 2.440 2.440 2.440 4,000 9,760 2.4400 2.440 2.420 2.440 2.440 2.440 4,000 2.4400 0.00%
2024-11-25 0 2.440 2.220 2.650 - - 0 0 - 2.440 2.220 2.650 - - 0 - 0.00%
2024-11-22 0 2.440 2.280 2.450 2.150 2.450 1,066,000 2,435,220 2.2844 2.440 2.280 2.450 2.150 2.450 1,066,000 2.2844 1.67%
2024-11-21 0 2.400 2.340 2.420 2.190 2.400 712,000 1,587,360 2.2294 2.400 2.340 2.420 2.190 2.400 712,000 2.2294 -0.83%
2024-11-20 0 2.420 2.250 2.420 2.160 2.530 636,000 1,520,240 2.3903 2.420 2.250 2.420 2.160 2.530 636,000 2.3903 -0.82%
2024-11-19 0 2.440 2.370 2.440 2.290 2.450 1,392,000 3,330,840 2.3928 2.440 2.370 2.440 2.290 2.450 1,392,000 2.3928 -2.40%
2024-11-18 0 2.500 2.400 2.740 2.500 2.500 8,000 20,000 2.5000 2.500 2.400 2.740 2.500 2.500 8,000 2.5000 0.00%
2024-11-15 0 2.500 2.380 2.650 - - 0 0 - 2.500 2.380 2.650 - - 0 - 0.00%
2024-11-14 0 2.500 2.340 2.580 2.390 2.660 232,000 586,820 2.5294 2.500 2.340 2.580 2.390 2.660 232,000 2.5294 1.21%
2024-11-13 0 2.470 2.430 2.470 2.250 2.680 1,202,000 2,958,740 2.4615 2.470 2.430 2.470 2.250 2.680 1,202,000 2.4615 -10.51%
2024-11-12 0 2.760 2.650 2.770 2.660 2.760 188,000 500,280 2.6611 2.760 2.650 2.770 2.660 2.760 188,000 2.6611 -0.36%
2024-11-11 0 2.770 2.650 2.770 2.670 2.770 358,000 961,760 2.6865 2.770 2.650 2.770 2.670 2.770 358,000 2.6865 0.00%
2024-11-08 0 2.770 2.610 2.770 2.580 2.770 456,000 1,187,720 2.6046 2.770 2.610 2.770 2.580 2.770 456,000 2.6046 -0.36%
2024-11-07 0 2.780 2.630 2.790 2.630 2.800 826,000 2,182,200 2.6419 2.780 2.630 2.790 2.630 2.800 826,000 2.6419 1.46%
2024-11-06 0 2.740 2.700 2.740 2.630 2.770 806,000 2,120,440 2.6308 2.740 2.700 2.740 2.630 2.770 806,000 2.6308 -1.79%
2024-11-05 0 2.790 2.620 2.790 2.790 2.810 114,000 318,820 2.7967 2.790 2.620 2.790 2.790 2.810 114,000 2.7967 2.57%
2024-11-04 0 2.720 2.600 2.730 2.720 2.760 60,000 165,520 2.7587 2.720 2.600 2.730 2.720 2.760 60,000 2.7587 -1.45%
2024-11-01 0 2.760 2.720 2.930 2.750 2.760 148,000 408,460 2.7599 2.760 2.720 2.930 2.750 2.760 148,000 2.7599 0.36%
2024-10-31 0 2.750 2.750 2.900 2.610 2.820 142,000 380,160 2.6772 2.750 2.750 2.900 2.610 2.820 142,000 2.6772 2.61%
2024-10-30 0 2.680 2.610 2.680 2.680 2.810 26,000 71,040 2.7323 2.680 2.610 2.680 2.680 2.810 26,000 2.7323 0.00%
2024-10-29 0 2.680 2.650 2.680 2.660 2.690 38,000 101,860 2.6805 2.680 2.650 2.680 2.660 2.690 38,000 2.6805 0.37%
2024-10-28 0 2.670 2.590 2.680 2.670 2.720 72,000 193,020 2.6808 2.670 2.590 2.680 2.670 2.720 72,000 2.6808 0.75%
2024-10-25 0 2.650 2.650 2.660 2.570 2.680 60,000 158,060 2.6343 2.650 2.650 2.660 2.570 2.680 60,000 2.6343 3.11%
2024-10-24 0 2.570 2.570 2.790 2.500 2.770 12,000 31,880 2.6567 2.570 2.570 2.790 2.500 2.770 12,000 2.6567 -5.17%
2024-10-23 0 2.710 2.710 2.720 2.710 2.800 330,000 911,840 2.7632 2.710 2.710 2.720 2.710 2.800 330,000 2.7632 0.00%
2024-10-22 0 2.710 2.700 2.770 2.710 2.800 18,000 49,400 2.7444 2.710 2.700 2.770 2.710 2.800 18,000 2.7444 0.74%
2024-10-21 0 2.690 2.680 2.760 2.690 2.810 234,000 645,680 2.7593 2.690 2.680 2.760 2.690 2.810 234,000 2.7593 -0.37%
2024-10-18 0 2.700 2.680 2.700 2.700 2.830 112,000 314,480 2.8079 2.700 2.680 2.700 2.700 2.830 112,000 2.8079 -4.93%
2024-10-17 0 2.840 2.760 2.850 2.760 2.860 82,000 231,560 2.8239 2.840 2.760 2.850 2.760 2.860 82,000 2.8239 0.00%
2024-10-16 0 2.840 2.770 2.850 2.800 2.840 222,000 622,780 2.8053 2.840 2.770 2.850 2.800 2.840 222,000 2.8053 0.00%
2024-10-15 0 2.840 2.770 2.850 2.770 2.850 127,800 360,518 2.8210 2.840 2.770 2.850 2.770 2.850 127,800 2.8210 -1.05%
2024-10-14 0 2.870 2.820 2.870 2.820 2.900 108,000 306,960 2.8422 2.870 2.820 2.870 2.820 2.900 108,000 2.8422 -2.71%
2024-10-10 0 2.950 2.830 2.950 - - 0 0 - 2.950 2.830 2.950 - - 0 - -0.34%
2024-10-09 0 2.960 2.820 2.980 2.810 2.960 112,000 318,380 2.8427 2.960 2.820 2.980 2.810 2.960 112,000 2.8427 1.72%
2024-10-08 0 2.910 2.830 2.920 2.820 2.960 238,000 681,220 2.8623 2.910 2.830 2.920 2.820 2.960 238,000 2.8623 -1.36%
2024-10-07 0 2.950 2.810 2.950 2.760 2.950 220,000 623,860 2.8357 2.950 2.810 2.950 2.760 2.950 220,000 2.8357 2.08%
2024-10-04 0 2.890 2.850 2.900 2.820 2.920 228,000 647,900 2.8417 2.890 2.850 2.900 2.820 2.920 228,000 2.8417 -0.69%
2024-10-03 0 2.910 2.820 2.910 2.900 2.920 762,000 2,211,820 2.9027 2.910 2.820 2.910 2.900 2.920 762,000 2.9027 -1.02%
2024-10-02 0 2.940 2.880 2.940 2.800 2.950 192,000 545,620 2.8418 2.940 2.880 2.940 2.800 2.950 192,000 2.8418 -0.34%
2024-09-30 0 2.950 2.870 2.950 2.830 2.990 820,000 2,410,760 2.9400 2.950 2.870 2.950 2.830 2.990 820,000 2.9400 -1.01%
2024-09-27 0 2.980 2.890 2.980 2.920 2.990 32,000 94,360 2.9488 2.980 2.890 2.980 2.920 2.990 32,000 2.9488 -0.33%
2024-09-26 0 2.990 2.920 2.990 2.920 2.990 32,000 95,280 2.9775 2.990 2.920 2.990 2.920 2.990 32,000 2.9775 1.01%
2024-09-25 0 2.960 2.870 2.970 2.950 2.990 116,000 344,260 2.9678 2.960 2.870 2.970 2.950 2.990 116,000 2.9678 -1.00%
2024-09-24 0 2.990 2.900 2.990 - - 0 0 - 2.990 2.900 2.990 - - 0 - -0.66%
2024-09-23 0 3.010 2.900 3.010 2.820 3.010 154,000 446,200 2.8974 3.010 2.900 3.010 2.820 3.010 154,000 2.8974 0.00%
2024-09-20 0 3.010 2.810 3.020 2.870 3.060 242,000 716,720 2.9617 3.010 2.810 3.020 2.870 3.060 242,000 2.9617 -1.95%
2024-09-19 0 3.070 2.970 3.070 - - 0 0 - 3.070 2.970 3.070 - - 0 - 0.00%
2024-09-17 0 3.070 2.990 3.090 - - 0 0 - 3.070 2.990 3.090 - - 0 - 0.00%
2024-09-16 0 3.070 2.890 3.120 3.060 3.110 142,000 438,480 3.0879 3.070 2.890 3.120 3.060 3.110 142,000 3.0879 -1.29%
2024-09-13 0 3.110 3.040 3.110 2.870 3.120 160,000 463,040 2.8940 3.110 3.040 3.110 2.870 3.120 160,000 2.8940 2.30%
2024-09-12 0 3.040 2.930 3.050 2.950 3.040 812,000 2,459,460 3.0289 3.040 2.930 3.050 2.950 3.040 812,000 3.0289 -0.33%
2024-09-11 0 3.050 3.020 3.050 3.020 3.050 4,000 12,140 3.0350 3.050 3.020 3.050 3.020 3.050 4,000 3.0350 -0.97%
2024-09-10 0 3.080 3.010 3.080 3.020 3.100 174,000 536,860 3.0854 3.080 3.010 3.080 3.020 3.100 174,000 3.0854 0.00%
2024-09-09 0 3.080 3.000 3.120 3.080 3.080 4,000 12,320 3.0800 3.080 3.000 3.120 3.080 3.080 4,000 3.0800 -1.60%
2024-09-05 0 3.130 3.080 3.160 - - 0 0 - 3.130 3.080 3.160 - - 0 - 0.00%
2024-09-04 0 3.130 3.080 3.160 - - 0 0 - 3.130 3.080 3.160 - - 0 - 0.00%
2024-09-03 0 3.130 3.080 3.150 3.130 3.150 148,000 464,720 3.1400 3.130 3.080 3.150 3.130 3.150 148,000 3.1400 -0.32%
2024-09-02 0 3.140 3.080 3.160 3.080 3.160 100,000 315,120 3.1512 3.140 3.080 3.160 3.080 3.160 100,000 3.1512 0.32%
2024-08-30 0 3.130 3.080 3.130 3.120 3.160 814,000 2,567,780 3.1545 3.130 3.080 3.130 3.120 3.160 814,000 3.1545 0.00%
2024-08-29 0 3.130 3.080 3.170 3.080 3.170 22,000 68,120 3.0964 3.130 3.080 3.170 3.080 3.170 22,000 3.0964 -0.32%
2024-08-28 0 3.140 3.020 3.140 3.070 3.140 364,000 1,120,920 3.0795 3.140 3.020 3.140 3.070 3.140 364,000 3.0795 0.32%
2024-08-27 0 3.130 3.100 3.170 3.070 3.190 104,000 329,880 3.1719 3.130 3.100 3.170 3.070 3.190 104,000 3.1719 0.97%
2024-08-26 0 3.100 3.020 3.120 3.100 3.160 120,000 377,200 3.1433 3.100 3.020 3.120 3.100 3.160 120,000 3.1433 -1.27%
2024-08-23 0 3.140 3.130 3.190 3.140 3.150 16,000 50,280 3.1425 3.140 3.130 3.190 3.140 3.150 16,000 3.1425 0.96%
2024-08-22 0 3.110 3.100 3.110 3.000 3.150 204,000 617,620 3.0275 3.110 3.100 3.110 3.000 3.150 204,000 3.0275 -0.96%
2024-08-21 0 3.140 3.130 3.200 3.140 3.200 1,004,000 3,152,760 3.1402 3.140 3.130 3.200 3.140 3.200 1,004,000 3.1402 -0.63%
2024-08-20 0 3.160 3.150 3.180 3.160 3.180 74,000 233,920 3.1611 3.160 3.150 3.180 3.160 3.180 74,000 3.1611 -1.25%
2024-08-19 0 3.200 3.160 3.200 3.200 3.230 16,000 51,500 3.2188 3.200 3.160 3.200 3.200 3.230 16,000 3.2188 0.63%
2024-08-16 0 3.180 3.070 3.180 3.110 3.180 88,000 278,920 3.1695 3.180 3.070 3.180 3.110 3.180 88,000 3.1695 2.25%
2024-08-15 0 3.110 3.030 3.110 3.000 3.120 1,020,000 3,081,020 3.0206 3.110 3.030 3.110 3.000 3.120 1,020,000 3.0206 -0.64%
2024-08-14 0 3.130 3.020 3.130 3.010 3.230 542,000 1,640,920 3.0275 3.130 3.020 3.130 3.010 3.230 542,000 3.0275 -0.63%
2024-08-13 0 3.150 3.100 3.320 3.150 3.360 26,000 86,540 3.3285 3.150 3.100 3.320 3.150 3.360 26,000 3.3285 1.29%
2024-08-12 0 3.110 3.040 3.160 3.040 3.260 922,000 2,813,160 3.0511 3.110 3.040 3.160 3.040 3.260 922,000 3.0511 -1.27%
2024-08-09 0 3.150 3.080 3.180 3.030 3.150 76,000 233,620 3.0739 3.150 3.080 3.180 3.030 3.150 76,000 3.0739 -0.94%
2024-08-08 0 3.180 3.050 3.190 - - 0 0 - 3.180 3.050 3.190 - - 0 - 0.00%
2024-08-07 0 3.180 3.100 3.180 3.170 3.180 64,000 203,480 3.1794 3.180 3.100 3.180 3.170 3.180 64,000 3.1794 0.63%
2024-08-06 0 3.160 3.050 3.190 3.010 3.200 288,000 875,240 3.0390 3.160 3.050 3.190 3.010 3.200 288,000 3.0390 2.60%
2024-08-05 0 3.080 3.010 3.080 3.000 3.270 326,000 1,007,320 3.0899 3.080 3.010 3.080 3.000 3.270 326,000 3.0899 -5.81%
2024-08-02 0 3.270 3.210 3.270 3.260 3.330 182,000 595,880 3.2741 3.270 3.210 3.270 3.260 3.330 182,000 3.2741 -3.25%
2024-08-01 0 3.380 3.360 3.380 3.390 3.550 24,000 82,860 3.4525 3.380 3.360 3.380 3.390 3.550 24,000 3.4525 -4.79%
2024-07-31 0 3.550 3.360 3.550 - - 0 0 - 3.550 3.360 3.550 - - 0 - -0.56%
2024-07-30 0 3.570 3.420 3.570 3.390 3.570 184,000 651,420 3.5403 3.570 3.420 3.570 3.390 3.570 184,000 3.5403 5.31%
2024-07-29 0 3.390 3.370 3.480 3.390 3.390 8,000 27,120 3.3900 3.390 3.370 3.480 3.390 3.390 8,000 3.3900 0.00%
2024-07-26 0 3.390 3.330 3.390 3.340 3.390 64,000 216,860 3.3884 3.390 3.330 3.390 3.340 3.390 64,000 3.3884 0.59%
2024-07-25 0 3.370 3.250 3.370 3.250 3.490 518,000 1,742,160 3.3632 3.370 3.250 3.370 3.250 3.490 518,000 3.3632 -1.75%
2024-07-24 0 3.430 3.260 3.580 3.300 3.610 56,000 189,480 3.3836 3.430 3.260 3.580 3.300 3.610 56,000 3.3836 -0.29%
2024-07-23 0 3.440 3.360 3.450 3.410 3.560 56,000 197,660 3.5296 3.440 3.360 3.450 3.410 3.560 56,000 3.5296 3.30%
2024-07-22 0 3.330 3.330 3.500 3.330 3.490 66,000 220,660 3.3433 3.330 3.330 3.500 3.330 3.490 66,000 3.3433 -3.48%
2024-07-19 0 3.450 3.390 3.540 3.360 3.500 22,000 75,060 3.4118 3.450 3.390 3.540 3.360 3.500 22,000 3.4118 -1.43%
2024-07-18 0 3.500 3.400 3.500 3.450 3.620 74,000 258,920 3.4989 3.500 3.400 3.500 3.450 3.620 74,000 3.4989 0.29%
2024-07-17 0 3.490 3.370 3.490 3.340 3.590 156,000 540,700 3.4660 3.490 3.370 3.490 3.340 3.590 156,000 3.4660 0.29%
2024-07-16 0 3.480 3.410 3.720 3.390 3.690 96,000 340,520 3.5471 3.480 3.410 3.720 3.390 3.690 96,000 3.5471 0.00%
2024-07-15 0 3.480 3.390 3.480 3.480 3.550 34,000 119,500 3.5147 3.480 3.390 3.480 3.480 3.550 34,000 3.5147 -3.33%
2024-07-12 0 3.600 3.550 3.600 3.640 3.640 28,000 101,920 3.6400 3.600 3.550 3.600 3.640 3.640 28,000 3.6400 -1.37%
2024-07-11 0 3.650 3.590 3.650 3.640 3.670 198,000 723,260 3.6528 3.650 3.590 3.650 3.640 3.670 198,000 3.6528 -0.82%
2024-07-10 0 3.680 3.550 3.680 3.560 3.680 112,000 410,180 3.6623 3.680 3.550 3.680 3.560 3.680 112,000 3.6623 0.00%
2024-07-09 0 3.680 3.600 3.760 3.650 3.680 100,000 366,160 3.6616 3.680 3.600 3.760 3.650 3.680 100,000 3.6616 -0.54%
2024-07-08 0 3.700 3.600 3.760 3.610 3.700 144,000 530,720 3.6856 3.700 3.600 3.760 3.610 3.700 144,000 3.6856 0.27%
2024-07-05 0 3.690 3.670 3.700 3.600 3.690 94,000 343,580 3.6551 3.690 3.670 3.700 3.600 3.690 94,000 3.6551 -0.27%
2024-07-04 0 3.700 3.600 3.800 3.680 3.700 230,000 846,440 3.6802 3.700 3.600 3.800 3.680 3.700 230,000 3.6802 1.37%
2024-07-03 0 3.650 3.550 3.650 3.600 3.680 104,000 378,680 3.6412 3.650 3.550 3.650 3.600 3.680 104,000 3.6412 -1.08%
2024-07-02 0 3.690 3.600 3.700 3.690 3.790 66,000 246,180 3.7300 3.690 3.600 3.700 3.690 3.790 66,000 3.7300 1.10%
2024-06-28 0 3.650 3.640 3.660 3.650 3.660 112,000 408,820 3.6502 3.650 3.640 3.660 3.650 3.660 112,000 3.6502 -0.27%
2024-06-27 0 3.660 3.660 3.700 3.660 3.730 98,000 363,140 3.7055 3.660 3.660 3.700 3.660 3.730 98,000 3.7055 -1.88%
2024-06-26 0 3.730 3.720 3.790 3.670 3.730 190,000 707,780 3.7252 3.730 3.720 3.790 3.670 3.730 190,000 3.7252 0.00%
2024-06-25 0 3.730 3.690 3.760 3.720 3.730 162,000 603,060 3.7226 3.730 3.690 3.760 3.720 3.730 162,000 3.7226 -0.53%
2024-06-24 0 3.750 3.680 3.750 3.700 3.780 92,000 345,940 3.7602 3.750 3.680 3.750 3.700 3.780 92,000 3.7602 0.27%
2024-06-21 0 3.740 3.710 3.800 3.730 3.780 52,000 194,700 3.7442 3.740 3.710 3.800 3.730 3.780 52,000 3.7442 -1.06%
2024-06-20 0 3.780 3.740 3.860 3.780 3.970 164,000 624,460 3.8077 3.780 3.740 3.860 3.780 3.970 164,000 3.8077 -0.26%
2024-06-19 0 3.790 3.750 3.800 3.780 3.800 144,000 545,680 3.7894 3.790 3.750 3.800 3.780 3.800 144,000 3.7894 2.43%
2024-06-18 0 3.700 3.680 3.710 3.700 3.800 46,000 171,720 3.7330 3.700 3.680 3.710 3.700 3.800 46,000 3.7330 0.00%
2024-06-17 0 3.700 3.690 3.720 3.700 3.740 140,000 520,660 3.7190 3.700 3.690 3.720 3.700 3.740 140,000 3.7190 0.00%
2024-06-14 0 3.700 3.700 3.750 3.700 3.740 148,000 551,760 3.7281 3.700 3.700 3.750 3.700 3.740 148,000 3.7281 -0.80%
2024-06-13 0 3.730 3.710 3.750 3.700 3.790 122,000 456,440 3.7413 3.730 3.710 3.750 3.700 3.790 122,000 3.7413 -1.32%
2024-06-12 0 3.780 3.760 3.800 3.780 3.780 30,000 113,400 3.7800 3.780 3.760 3.800 3.780 3.780 30,000 3.7800 -1.82%
2024-06-11 0 3.850 3.780 3.860 3.850 3.890 54,000 207,980 3.8515 3.850 3.780 3.860 3.850 3.890 54,000 3.8515 -0.52%
2024-06-07 0 3.870 3.870 3.890 3.870 3.960 34,000 132,900 3.9088 3.870 3.870 3.890 3.870 3.960 34,000 3.9088 0.00%
2024-06-06 0 3.870 3.760 3.880 3.800 3.880 434,000 1,674,380 3.8580 3.870 3.760 3.880 3.800 3.880 434,000 3.8580 0.52%
2024-06-05 0 3.850 3.750 3.890 3.800 3.890 194,000 745,880 3.8447 3.850 3.750 3.890 3.800 3.890 194,000 3.8447 0.00%
2024-06-04 0 3.850 3.800 3.900 3.800 3.850 34,000 129,460 3.8076 3.850 3.800 3.900 3.800 3.850 34,000 3.8076 0.26%
2024-06-03 0 3.840 3.730 3.840 3.820 3.880 114,000 438,800 3.8491 3.840 3.730 3.840 3.820 3.880 114,000 3.8491 1.32%
2024-05-31 0 3.790 3.720 3.790 3.800 3.810 104,000 395,640 3.8042 3.790 3.720 3.790 3.800 3.810 104,000 3.8042 -1.56%
2024-05-30 0 3.850 3.800 3.870 3.850 3.960 154,000 605,500 3.9318 3.850 3.800 3.870 3.850 3.960 154,000 3.9318 -3.27%
2024-05-29 0 3.980 3.770 3.980 3.800 3.980 460,000 1,784,220 3.8787 3.980 3.770 3.980 3.800 3.980 460,000 3.8787 2.31%
2024-05-28 0 3.890 3.800 3.960 3.880 3.980 88,000 342,860 3.8961 3.890 3.800 3.960 3.880 3.980 88,000 3.8961 -2.99%
2024-05-27 0 4.010 3.900 4.020 3.900 4.020 96,000 378,520 3.9429 4.010 3.900 4.020 3.900 4.020 96,000 3.9429 0.00%
2024-05-24 0 4.010 4.010 4.280 3.890 4.160 180,000 708,160 3.9342 4.010 4.010 4.280 3.890 4.160 180,000 3.9342 -3.37%
2024-05-23 0 4.150 4.120 4.200 4.150 4.250 126,000 527,720 4.1883 4.150 4.120 4.200 4.150 4.250 126,000 4.1883 -1.19%
2024-05-22 0 4.200 4.160 4.210 4.150 4.240 350,000 1,469,940 4.1998 4.200 4.160 4.210 4.150 4.240 350,000 4.1998 -0.47%
2024-05-21 0 4.220 4.170 4.280 4.140 4.310 208,000 871,740 4.1911 4.220 4.170 4.280 4.140 4.310 208,000 4.1911 -2.09%
2024-05-20 0 4.310 4.260 4.310 4.290 4.370 238,000 1,034,320 4.3459 4.310 4.260 4.310 4.290 4.370 238,000 4.3459 -1.60%
2024-05-17 0 4.380 4.290 4.380 4.260 4.430 1,442,000 6,320,700 4.3833 4.380 4.290 4.380 4.260 4.430 1,442,000 4.3833 0.46%
2024-05-16 0 4.360 4.280 4.370 4.330 4.630 1,450,000 6,343,041 4.3745 4.360 4.280 4.370 4.330 4.630 1,450,000 4.3745 -5.83%
2024-05-14 0 4.630 4.630 4.680 4.060 4.800 2,036,000 8,971,020 4.4062 4.630 4.630 4.680 4.060 4.800 2,036,000 4.4062 13.20%
2024-05-13 0 4.090 4.000 4.100 3.890 4.150 848,000 3,425,520 4.0395 4.090 4.000 4.100 3.890 4.150 848,000 4.0395 4.87%
2024-05-10 0 3.900 3.890 3.900 3.790 3.900 258,000 991,300 3.8422 3.900 3.890 3.900 3.790 3.900 258,000 3.8422 2.09%
2024-05-09 0 3.820 3.800 3.820 3.750 3.850 514,000 1,942,860 3.7799 3.820 3.800 3.820 3.750 3.850 514,000 3.7799 0.53%
2024-05-08 0 3.800 3.710 3.800 3.710 3.800 340,000 1,277,120 3.7562 3.800 3.710 3.800 3.710 3.800 340,000 3.7562 1.33%
2024-05-07 0 3.750 3.690 3.750 3.690 3.800 276,000 1,042,020 3.7754 3.750 3.690 3.750 3.690 3.800 276,000 3.7754 -1.32%
2024-05-06 0 3.800 3.700 3.800 3.440 3.850 930,000 3,347,880 3.5999 3.800 3.700 3.800 3.440 3.850 930,000 3.5999 4.11%
2024-05-03 0 3.650 3.580 3.650 3.500 3.760 414,000 1,494,240 3.6093 3.650 3.580 3.650 3.500 3.760 414,000 3.6093 4.58%
2024-05-02 0 3.490 3.370 3.500 3.390 3.500 394,000 1,363,540 3.4608 3.490 3.370 3.500 3.390 3.500 394,000 3.4608 0.58%
2024-04-30 0 3.470 3.450 3.470 3.450 3.490 126,000 435,820 3.4589 3.470 3.450 3.470 3.450 3.490 126,000 3.4589 0.58%
2024-04-29 0 3.450 3.390 3.460 3.350 3.510 194,000 664,280 3.4241 3.450 3.390 3.460 3.350 3.510 194,000 3.4241 0.29%
2024-04-26 0 3.440 3.350 3.450 3.300 3.450 292,000 980,600 3.3582 3.440 3.350 3.450 3.300 3.450 292,000 3.3582 4.24%
2024-04-25 0 3.300 3.240 3.300 3.240 3.350 426,000 1,393,120 3.2702 3.300 3.240 3.300 3.240 3.350 426,000 3.2702 -0.30%
2024-04-24 0 3.310 3.260 3.310 3.270 3.370 200,000 669,760 3.3488 3.310 3.260 3.310 3.270 3.370 200,000 3.3488 0.30%
2024-04-23 0 3.300 3.310 3.360 3.280 3.360 204,000 678,700 3.3270 3.300 3.310 3.360 3.280 3.360 204,000 3.3270 -1.49%
2024-04-22 0 3.350 3.310 3.430 3.350 3.440 182,000 613,840 3.3727 3.350 3.310 3.430 3.350 3.440 182,000 3.3727 -0.89%
2024-04-19 0 3.380 3.330 3.380 3.330 3.410 248,000 838,300 3.3802 3.380 3.330 3.380 3.330 3.410 248,000 3.3802 -1.46%
2024-04-18 0 3.430 3.330 3.430 3.400 3.430 114,000 388,320 3.4063 3.430 3.330 3.430 3.400 3.430 114,000 3.4063 2.39%
2024-04-17 0 3.350 3.280 3.350 3.320 3.430 446,000 1,505,260 3.3750 3.350 3.280 3.350 3.320 3.430 446,000 3.3750 -2.05%
2024-04-16 0 3.420 3.330 3.420 3.330 3.430 126,000 429,000 3.4048 3.420 3.330 3.420 3.330 3.430 126,000 3.4048 -0.87%
2024-04-15 0 3.450 3.310 3.450 3.450 3.470 270,000 933,300 3.4567 3.450 3.310 3.450 3.450 3.470 270,000 3.4567 -1.43%
2024-04-12 0 3.500 3.320 3.500 3.500 3.500 2,000 7,000 3.5000 3.500 3.320 3.500 3.500 3.500 2,000 3.5000 3.55%
2024-04-11 0 3.380 3.360 3.400 3.380 3.460 322,000 1,104,160 3.4291 3.380 3.360 3.400 3.380 3.460 322,000 3.4291 -1.46%
2024-04-10 0 3.430 3.360 3.430 3.360 3.430 60,000 203,840 3.3973 3.430 3.360 3.430 3.360 3.430 60,000 3.3973 -0.58%
2024-04-09 0 3.450 3.390 3.500 3.450 3.500 396,000 1,380,500 3.4861 3.450 3.390 3.500 3.450 3.500 396,000 3.4861 -2.27%
2024-04-08 0 3.530 3.370 3.530 3.310 3.540 224,000 757,380 3.3812 3.530 3.370 3.530 3.310 3.540 224,000 3.3812 5.06%
2024-04-05 0 3.360 3.310 3.370 3.320 3.500 344,000 1,157,460 3.3647 3.360 3.310 3.370 3.320 3.500 344,000 3.3647 -0.88%
2024-04-03 0 3.390 3.350 3.430 3.390 3.550 50,000 171,260 3.4252 3.390 3.350 3.430 3.390 3.550 50,000 3.4252 -2.02%
2024-04-02 0 3.460 3.430 3.460 3.440 3.520 214,000 742,820 3.4711 3.460 3.430 3.460 3.440 3.520 214,000 3.4711 -2.54%
2024-03-28 0 3.550 3.460 3.550 3.420 3.560 290,000 996,600 3.4366 3.550 3.460 3.550 3.420 3.560 290,000 3.4366 3.50%
2024-03-27 0 3.430 3.400 3.460 3.420 3.490 704,000 2,442,940 3.4701 3.430 3.400 3.460 3.420 3.490 704,000 3.4701 0.59%
2024-03-26 0 3.410 3.410 3.530 3.380 3.440 492,000 1,674,220 3.4029 3.410 3.410 3.530 3.380 3.440 492,000 3.4029 0.89%
2024-03-25 0 3.380 3.380 3.550 3.370 3.400 52,000 176,700 3.3981 3.380 3.380 3.550 3.370 3.400 52,000 3.3981 -0.59%
2024-03-22 0 3.400 3.350 3.390 3.400 3.480 170,000 582,100 3.4241 3.400 3.350 3.390 3.400 3.480 170,000 3.4241 -3.95%
2024-03-21 0 3.540 3.430 3.540 3.360 3.550 54,000 184,620 3.4189 3.540 3.430 3.540 3.360 3.550 54,000 3.4189 2.02%
2024-03-20 0 3.470 3.400 3.470 3.410 3.480 184,000 634,420 3.4479 3.470 3.400 3.470 3.410 3.480 184,000 3.4479 -0.57%
2024-03-19 0 3.490 3.440 3.490 3.270 3.530 554,000 1,843,980 3.3285 3.490 3.440 3.490 3.270 3.530 554,000 3.3285 2.35%
2024-03-18 0 3.410 3.350 3.410 3.380 3.550 68,000 232,260 3.4156 3.410 3.350 3.410 3.380 3.550 68,000 3.4156 0.59%
2024-03-15 0 3.390 3.320 3.400 3.250 3.420 208,000 686,920 3.3025 3.390 3.320 3.400 3.250 3.420 208,000 3.3025 -4.78%
2024-03-14 0 3.560 3.340 3.410 3.110 3.560 598,000 1,960,180 3.2779 3.560 3.340 3.410 3.110 3.560 598,000 3.2779 14.47%
2024-03-13 0 3.110 3.110 3.250 3.110 3.360 304,000 970,020 3.1909 3.110 3.110 3.250 3.110 3.360 304,000 3.1909 -7.72%
2024-03-12 0 3.370 3.370 3.400 3.370 3.680 658,000 2,320,680 3.5269 3.370 3.370 3.400 3.370 3.680 658,000 3.5269 0.90%
2024-03-11 0 3.340 3.330 3.340 3.220 3.340 570,000 1,878,400 3.2954 3.340 3.330 3.340 3.220 3.340 570,000 3.2954 1.21%
2024-03-08 0 3.300 3.200 3.300 3.240 3.310 484,000 1,597,600 3.3008 3.300 3.200 3.300 3.240 3.310 484,000 3.3008 0.30%
2024-03-07 0 3.290 3.160 3.290 3.100 3.320 240,000 775,420 3.2309 3.290 3.160 3.290 3.100 3.320 240,000 3.2309 1.23%
2024-03-06 0 3.250 3.200 3.250 3.230 3.250 72,000 232,760 3.2328 3.250 3.200 3.250 3.230 3.250 72,000 3.2328 -1.22%
2024-03-05 0 3.290 3.280 3.290 3.180 3.340 682,000 2,261,420 3.3159 3.290 3.280 3.290 3.180 3.340 682,000 3.3159 2.17%
2024-03-04 0 3.220 3.160 3.200 3.110 3.260 170,000 538,740 3.1691 3.220 3.160 3.200 3.110 3.260 170,000 3.1691 3.21%
2024-03-01 0 3.120 3.090 3.120 3.120 3.140 294,000 917,760 3.1216 3.120 3.090 3.120 3.120 3.140 294,000 3.1216 1.30%
2024-02-29 0 3.080 3.070 3.090 3.080 3.090 84,000 258,740 3.0802 3.080 3.070 3.090 3.080 3.090 84,000 3.0802 -0.32%
2024-02-28 0 3.090 3.030 3.100 3.070 3.090 158,000 487,700 3.0867 3.090 3.030 3.100 3.070 3.090 158,000 3.0867 -1.28%
2024-02-27 0 3.130 3.100 3.140 3.070 3.130 192,000 597,040 3.1096 3.130 3.100 3.140 3.070 3.130 192,000 3.1096 1.29%
2024-02-26 0 3.090 3.060 3.100 3.080 3.090 280,000 865,080 3.0896 3.090 3.060 3.100 3.080 3.090 280,000 3.0896 -0.96%
2024-02-23 0 3.120 3.090 3.160 3.060 3.190 156,000 483,280 3.0979 3.120 3.090 3.160 3.060 3.190 156,000 3.0979 1.30%
2024-02-22 0 3.080 3.080 3.120 3.080 3.140 236,000 737,240 3.1239 3.080 3.080 3.120 3.080 3.140 236,000 3.1239 -3.75%
2024-02-21 0 3.200 3.100 3.200 3.110 3.220 14,000 44,120 3.1514 3.200 3.100 3.200 3.110 3.220 14,000 3.1514 3.90%
2024-02-20 0 3.080 3.070 3.140 3.080 3.160 206,000 642,860 3.1207 3.080 3.070 3.140 3.080 3.160 206,000 3.1207 -2.53%
2024-02-19 0 3.160 3.090 3.170 3.050 3.170 54,000 167,820 3.1078 3.160 3.090 3.170 3.050 3.170 54,000 3.1078 2.93%
2024-02-16 0 3.070 3.070 3.100 3.070 3.210 118,000 374,900 3.1771 3.070 3.070 3.100 3.070 3.210 118,000 3.1771 -4.36%
2024-02-15 0 3.210 3.100 3.210 3.020 3.230 358,000 1,111,780 3.1055 3.210 3.100 3.210 3.020 3.230 358,000 3.1055 -1.23%
2024-02-14 0 3.250 3.100 3.110 3.110 3.250 142,000 445,360 3.1363 3.250 3.100 3.110 3.110 3.250 142,000 3.1363 3.17%
2024-02-09 0 3.150 3.150 3.180 3.110 3.110 10,000 31,100 3.1100 3.150 3.150 3.180 3.110 3.110 10,000 3.1100 -2.17%
2024-02-08 0 3.220 3.340 3.350 3.220 3.220 42,000 135,240 3.2200 3.220 3.340 3.350 3.220 3.220 42,000 3.2200 2.22%
2024-02-07 0 3.150 3.150 3.160 3.150 3.180 46,000 145,260 3.1578 3.150 3.150 3.160 3.150 3.180 46,000 3.1578 -2.78%
2024-02-06 0 3.240 3.090 3.240 3.060 3.240 448,000 1,382,180 3.0852 3.240 3.090 3.240 3.060 3.240 448,000 3.0852 4.18%
2024-02-05 0 3.110 3.110 3.200 3.100 3.200 204,000 643,840 3.1561 3.110 3.110 3.200 3.100 3.200 204,000 3.1561 -4.60%
2024-02-02 0 3.260 3.150 3.260 3.160 3.300 136,000 440,700 3.2404 3.260 3.150 3.260 3.160 3.300 136,000 3.2404 1.24%
2024-02-01 0 3.220 3.130 3.230 3.140 3.370 72,000 228,220 3.1697 3.220 3.130 3.230 3.140 3.370 72,000 3.1697 -0.62%
2024-01-31 0 3.240 3.080 3.240 3.080 3.240 106,000 332,120 3.1332 3.240 3.080 3.240 3.080 3.240 106,000 3.1332 3.51%
2024-01-30 0 3.130 3.100 3.170 3.120 3.160 258,000 809,180 3.1364 3.130 3.100 3.170 3.120 3.160 258,000 3.1364 -1.26%
2024-01-29 0 3.170 3.150 3.200 3.170 3.200 188,000 596,320 3.1719 3.170 3.150 3.200 3.170 3.200 188,000 3.1719 0.32%
2024-01-26 0 3.160 3.090 3.200 3.010 3.200 206,000 649,000 3.1505 3.160 3.090 3.200 3.010 3.200 206,000 3.1505 -2.17%
2024-01-25 0 3.230 3.180 3.260 3.200 3.270 116,000 375,180 3.2343 3.230 3.180 3.260 3.200 3.270 116,000 3.2343 -1.52%
2024-01-24 0 3.280 3.210 3.280 - - 0 0 - 3.280 3.210 3.280 - - 0 - 0.00%
2024-01-23 0 3.280 3.180 3.280 3.170 3.280 138,000 442,640 3.2075 3.280 3.180 3.280 3.170 3.280 138,000 3.2075 2.82%
2024-01-22 0 3.190 3.130 3.200 3.100 3.220 36,000 112,840 3.1344 3.190 3.130 3.200 3.100 3.220 36,000 3.1344 -1.24%
2024-01-19 0 3.230 3.200 3.310 3.230 3.330 360,000 1,186,920 3.2970 3.230 3.200 3.310 3.230 3.330 360,000 3.2970 -1.22%
2024-01-18 0 3.270 3.200 3.370 3.250 3.280 78,000 254,500 3.2628 3.270 3.200 3.370 3.250 3.280 78,000 3.2628 0.31%
2024-01-17 0 3.260 3.200 3.260 3.210 3.330 380,000 1,238,180 3.2584 3.260 3.200 3.260 3.210 3.330 380,000 3.2584 -1.21%
2024-01-16 0 3.300 3.300 3.360 3.300 3.420 184,000 614,600 3.3402 3.300 3.300 3.360 3.300 3.420 184,000 3.3402 -1.49%
2024-01-15 0 3.350 3.330 3.350 3.300 3.500 140,000 471,440 3.3674 3.350 3.330 3.350 3.300 3.500 140,000 3.3674 -4.29%
2024-01-12 0 3.500 3.400 3.450 3.290 3.570 452,000 1,550,040 3.4293 3.500 3.400 3.450 3.290 3.570 452,000 3.4293 -1.96%
2024-01-11 0 3.570 3.460 3.520 3.250 3.570 790,000 2,695,580 3.4121 3.570 3.460 3.520 3.250 3.570 790,000 3.4121 9.85%
2024-01-10 0 3.250 3.240 3.320 3.250 3.480 130,000 426,820 3.2832 3.250 3.240 3.320 3.250 3.480 130,000 3.2832 -5.25%
2024-01-09 0 3.430 3.380 3.430 3.210 3.520 444,000 1,534,460 3.4560 3.430 3.380 3.430 3.210 3.520 444,000 3.4560 9.24%
2024-01-08 0 3.140 3.130 3.210 3.060 3.300 680,000 2,159,020 3.1750 3.140 3.130 3.210 3.060 3.300 680,000 3.1750 -7.65%
2024-01-05 0 3.400 3.300 3.400 3.310 3.400 152,000 505,620 3.3264 3.400 3.300 3.400 3.310 3.400 152,000 3.3264 0.00%
2024-01-04 0 3.400 3.300 3.400 3.220 3.400 416,000 1,389,240 3.3395 3.400 3.300 3.400 3.220 3.400 416,000 3.3395 1.49%
2024-01-03 0 3.350 3.300 3.380 3.350 3.450 394,000 1,338,020 3.3960 3.350 3.300 3.380 3.350 3.450 394,000 3.3960 -4.29%
2024-01-02 0 3.500 3.410 3.500 3.420 3.550 494,000 1,734,880 3.5119 3.500 3.410 3.500 3.420 3.550 494,000 3.5119 -1.69%
2023-12-29 0 3.560 3.460 3.560 3.470 3.680 616,000 2,182,080 3.5423 3.560 3.460 3.560 3.470 3.680 616,000 3.5423 -1.11%
2023-12-28 0 3.600 3.550 3.600 3.450 3.770 62,000 221,980 3.5803 3.600 3.550 3.600 3.450 3.770 62,000 3.5803 0.00%
2023-12-27 0 3.600 3.490 3.600 3.450 3.760 652,000 2,303,220 3.5325 3.600 3.490 3.600 3.450 3.760 652,000 3.5325 0.00%
2023-12-22 0 3.600 3.540 3.600 3.420 3.690 610,000 2,192,180 3.5937 3.600 3.540 3.600 3.420 3.690 610,000 3.5937 0.56%
2023-12-21 0 3.580 3.540 3.600 3.540 3.630 458,000 1,635,880 3.5718 3.580 3.540 3.600 3.540 3.630 458,000 3.5718 -0.56%
2023-12-20 0 3.600 3.520 3.600 3.330 3.650 558,000 1,965,520 3.5224 3.600 3.520 3.600 3.330 3.650 558,000 3.5224 8.11%
2023-12-19 0 3.330 3.330 3.340 3.170 3.330 3,818,000 10,156,260 2.6601 3.330 3.330 3.340 3.170 3.330 3,818,000 2.6601 3.74%
2023-12-18 0 3.210 3.160 3.220 3.150 3.240 34,000 108,480 3.1906 3.210 3.160 3.220 3.150 3.240 34,000 3.1906 0.31%
2023-12-15 0 3.200 3.180 3.250 3.190 3.250 152,000 490,260 3.2254 3.200 3.180 3.250 3.190 3.250 152,000 3.2254 -0.93%
2023-12-14 0 3.230 3.220 3.260 3.140 3.270 100,000 320,920 3.2092 3.230 3.220 3.260 3.140 3.270 100,000 3.2092 -1.82%
2023-12-13 0 3.290 3.120 3.290 3.130 3.330 486,000 1,543,880 3.1767 3.290 3.120 3.290 3.130 3.330 486,000 3.1767 5.11%
2023-12-12 0 3.130 3.110 3.170 3.080 3.190 188,000 590,580 3.1414 3.130 3.110 3.170 3.080 3.190 188,000 3.1414 -1.88%
2023-12-11 0 3.190 3.120 3.200 3.100 3.190 190,000 600,260 3.1593 3.190 3.120 3.200 3.100 3.190 190,000 3.1593 0.63%
2023-12-08 0 3.170 3.120 3.200 3.120 3.220 178,000 566,380 3.1819 3.170 3.120 3.200 3.120 3.220 178,000 3.1819 -0.63%
2023-12-07 0 3.190 3.160 3.200 3.150 3.190 136,000 432,080 3.1771 3.190 3.160 3.200 3.150 3.190 136,000 3.1771 -1.24%
2023-12-06 0 3.230 3.190 3.240 3.130 3.230 52,000 163,920 3.1523 3.230 3.190 3.240 3.130 3.230 52,000 3.1523 3.53%
2023-12-05 0 3.120 3.120 3.150 3.100 3.130 66,000 205,980 3.1209 3.120 3.120 3.150 3.100 3.130 66,000 3.1209 0.97%
2023-12-04 0 3.090 3.090 3.130 3.090 3.130 180,000 559,220 3.1068 3.090 3.090 3.130 3.090 3.130 180,000 3.1068 -3.13%
2023-12-01 0 3.190 3.140 3.150 3.140 3.200 32,000 101,360 3.1675 3.190 3.140 3.150 3.140 3.200 32,000 3.1675 0.63%
2023-11-30 0 3.170 3.100 3.130 3.090 3.240 262,000 827,020 3.1566 3.170 3.100 3.130 3.090 3.240 262,000 3.1566 -0.63%
2023-11-29 0 3.190 3.190 3.200 3.160 3.290 264,000 858,520 3.2520 3.190 3.190 3.200 3.160 3.290 264,000 3.2520 -3.04%
2023-11-28 0 3.290 3.200 3.290 3.080 3.290 330,000 1,045,900 3.1694 3.290 3.200 3.290 3.080 3.290 330,000 3.1694 1.86%
2023-11-27 0 3.230 3.130 3.230 3.060 3.330 588,000 1,898,100 3.2281 3.230 3.130 3.230 3.060 3.330 588,000 3.2281 -1.52%
2023-11-24 0 3.280 3.170 3.280 3.100 3.340 774,000 2,486,900 3.2130 3.280 3.170 3.280 3.100 3.340 774,000 3.2130 5.47%
2023-11-23 0 3.110 3.060 3.110 3.080 3.140 140,000 433,880 3.0991 3.110 3.060 3.110 3.080 3.140 140,000 3.0991 0.65%
2023-11-22 0 3.090 3.060 3.100 3.050 3.170 172,000 537,600 3.1256 3.090 3.060 3.100 3.050 3.170 172,000 3.1256 -1.90%
2023-11-21 0 3.150 3.100 3.170 3.090 3.170 154,000 484,960 3.1491 3.150 3.100 3.170 3.090 3.170 154,000 3.1491 -1.25%
2023-11-20 0 3.190 3.140 3.190 3.140 3.240 488,000 1,554,480 3.1854 3.190 3.140 3.190 3.140 3.240 488,000 3.1854 0.95%
2023-11-17 0 3.160 3.120 3.180 3.090 3.160 170,000 528,960 3.1115 3.160 3.120 3.180 3.090 3.160 170,000 3.1115 2.93%
2023-11-16 0 3.070 3.060 3.160 3.040 3.130 190,000 586,120 3.0848 3.070 3.060 3.160 3.040 3.130 190,000 3.0848 -0.97%
2023-11-15 0 3.100 3.070 3.110 3.100 3.140 78,000 243,200 3.1179 3.100 3.070 3.110 3.100 3.140 78,000 3.1179 0.65%
2023-11-14 0 3.080 3.080 3.130 3.070 3.140 74,000 229,360 3.0995 3.080 3.080 3.130 3.070 3.140 74,000 3.0995 0.33%
2023-11-13 0 3.070 3.070 3.180 3.070 3.210 226,000 706,940 3.1281 3.070 3.070 3.180 3.070 3.210 226,000 3.1281 -2.23%
2023-11-10 0 3.140 3.100 3.150 3.080 3.220 308,000 973,420 3.1605 3.140 3.100 3.150 3.080 3.220 308,000 3.1605 -2.48%
2023-11-09 0 3.220 3.160 3.240 3.180 3.230 38,000 122,120 3.2137 3.220 3.160 3.240 3.180 3.230 38,000 3.2137 0.00%
2023-11-08 0 3.220 3.160 3.220 3.180 3.220 30,000 96,160 3.2053 3.220 3.160 3.220 3.180 3.220 30,000 3.2053 -0.31%
2023-11-07 0 3.230 3.190 3.240 3.190 3.270 56,000 180,500 3.2232 3.230 3.190 3.240 3.190 3.270 56,000 3.2232 0.94%
2023-11-06 0 3.200 3.150 3.200 3.180 3.250 202,000 652,900 3.2322 3.200 3.150 3.200 3.180 3.250 202,000 3.2322 -0.93%
2023-11-03 0 3.230 3.200 3.230 3.060 3.240 358,000 1,119,140 3.1261 3.230 3.200 3.230 3.060 3.240 358,000 3.1261 4.19%
2023-11-02 0 3.100 3.090 3.150 3.060 3.240 150,000 472,680 3.1512 3.100 3.090 3.150 3.060 3.240 150,000 3.1512 -2.82%
2023-11-01 0 3.190 3.080 3.200 3.100 3.190 98,000 308,000 3.1429 3.190 3.080 3.200 3.100 3.190 98,000 3.1429 0.63%
2023-10-31 0 3.170 3.100 3.180 3.130 3.250 114,000 361,820 3.1739 3.170 3.100 3.180 3.130 3.250 114,000 3.1739 -0.63%
2023-10-30 0 3.190 3.160 3.200 3.190 3.210 238,000 760,420 3.1950 3.190 3.160 3.200 3.190 3.210 238,000 3.1950 0.00%
2023-10-27 0 3.190 3.100 3.190 3.050 3.280 334,000 1,051,100 3.1470 3.190 3.100 3.190 3.050 3.280 334,000 3.1470 0.63%
2023-10-26 0 3.170 3.170 3.210 3.130 3.320 242,000 781,940 3.2312 3.170 3.170 3.210 3.130 3.320 242,000 3.2312 -1.25%
2023-10-25 0 3.210 3.170 3.210 3.170 3.370 150,000 492,620 3.2841 3.210 3.170 3.210 3.170 3.370 150,000 3.2841 -0.31%
2023-10-24 0 3.220 3.190 3.220 3.160 3.270 84,000 270,440 3.2195 3.220 3.190 3.220 3.160 3.270 84,000 3.2195 0.00%
2023-10-20 0 3.220 3.180 3.230 3.140 3.370 230,000 742,460 3.2281 3.220 3.180 3.230 3.140 3.370 230,000 3.2281 0.00%
2023-10-19 0 3.220 3.200 3.220 3.140 3.240 162,000 517,520 3.1946 3.220 3.200 3.220 3.140 3.240 162,000 3.1946 3.54%
2023-10-18 0 3.110 3.110 3.170 3.100 3.200 294,000 925,120 3.1467 3.110 3.110 3.170 3.100 3.200 294,000 3.1467 -0.32%
2023-10-17 0 3.120 3.110 3.260 3.120 3.290 376,000 1,194,980 3.1781 3.120 3.110 3.260 3.120 3.290 376,000 3.1781 -5.74%
2023-10-16 0 3.310 3.210 3.220 3.020 3.330 554,000 1,738,060 3.1373 3.310 3.210 3.220 3.020 3.330 554,000 3.1373 3.44%
2023-10-13 0 3.200 3.020 3.200 2.790 3.300 314,000 928,560 2.9572 3.200 3.020 3.200 2.790 3.300 314,000 2.9572 10.34%
2023-10-12 0 2.900 2.810 2.850 2.750 3.000 546,000 1,577,360 2.8889 2.900 2.810 2.850 2.750 3.000 546,000 2.8889 1.05%
2023-10-11 0 2.870 2.800 2.900 2.610 2.890 776,000 2,197,240 2.8315 2.870 2.800 2.900 2.610 2.890 776,000 2.8315 -3.04%
2023-10-10 0 2.960 2.850 2.970 2.850 2.990 450,000 1,306,620 2.9036 2.960 2.850 2.970 2.850 2.990 450,000 2.9036 -2.63%
2023-10-09 0 3.040 2.960 3.050 2.990 3.070 6,000 18,260 3.0433 3.040 2.960 3.050 2.990 3.070 6,000 3.0433 1.33%
2023-10-06 0 3.000 3.000 3.090 2.760 3.100 460,000 1,331,380 2.8943 3.000 3.000 3.090 2.760 3.100 460,000 2.8943 14.07%
2023-10-05 0 2.630 2.500 2.630 2.500 3.170 528,000 1,438,420 2.7243 2.630 2.500 2.630 2.500 3.170 528,000 2.7243 -13.20%
2023-10-04 0 3.030 3.000 3.030 3.030 3.180 64,000 199,400 3.1156 3.030 3.000 3.030 3.030 3.180 64,000 3.1156 -2.88%
2023-10-03 0 3.120 3.070 3.150 3.060 3.160 290,000 897,420 3.0946 3.120 3.070 3.150 3.060 3.160 290,000 3.0946 -4.59%
2023-09-29 0 3.270 3.100 3.270 3.050 3.280 356,000 1,107,440 3.1108 3.270 3.100 3.270 3.050 3.280 356,000 3.1108 -1.21%
2023-09-28 0 3.310 3.160 3.330 3.180 3.310 280,000 901,100 3.2182 3.310 3.160 3.330 3.180 3.310 280,000 3.2182 0.30%
2023-09-27 0 3.300 3.300 3.330 3.130 3.340 92,000 300,400 3.2652 3.300 3.300 3.330 3.130 3.340 92,000 3.2652 5.10%
2023-09-26 0 3.140 3.120 3.140 3.020 3.490 1,062,000 3,429,440 3.2292 3.140 3.120 3.140 3.020 3.490 1,062,000 3.2292 -10.03%
2023-09-25 0 3.490 3.460 3.500 3.470 3.580 58,000 203,120 3.5021 3.490 3.460 3.500 3.470 3.580 58,000 3.5021 -0.29%
2023-09-22 0 3.500 3.440 3.500 3.420 3.580 322,000 1,140,540 3.5420 3.500 3.440 3.500 3.420 3.580 322,000 3.5420 1.16%
2023-09-21 0 3.460 3.460 3.570 3.460 3.590 214,000 752,700 3.5173 3.460 3.460 3.570 3.460 3.590 214,000 3.5173 -2.54%
2023-09-20 0 3.550 3.450 3.550 3.420 3.570 156,000 545,580 3.4973 3.550 3.450 3.550 3.420 3.570 156,000 3.4973 -0.56%
2023-09-19 0 3.570 3.500 3.570 3.510 3.700 446,000 1,588,680 3.5621 3.570 3.500 3.570 3.510 3.700 446,000 3.5621 0.00%
2023-09-18 0 3.570 3.500 3.580 3.500 3.590 186,000 659,400 3.5452 3.570 3.500 3.580 3.500 3.590 186,000 3.5452 -0.28%
2023-09-15 0 3.580 3.560 3.590 3.410 3.590 288,000 1,021,040 3.5453 3.580 3.560 3.590 3.410 3.590 288,000 3.5453 3.47%
2023-09-14 0 3.460 3.460 3.540 3.420 3.650 106,000 372,580 3.5149 3.460 3.460 3.540 3.420 3.650 106,000 3.5149 -1.42%
2023-09-13 0 3.510 3.510 3.610 3.500 3.700 280,000 1,009,320 3.6047 3.510 3.510 3.610 3.500 3.700 280,000 3.6047 -1.96%
2023-09-12 0 3.580 3.570 3.650 3.400 3.650 550,000 1,935,700 3.5195 3.580 3.570 3.650 3.400 3.650 550,000 3.5195 2.58%
2023-09-11 0 3.490 3.490 3.500 3.360 3.890 1,118,000 3,888,220 3.4778 3.490 3.490 3.500 3.360 3.890 1,118,000 3.4778 2.35%
2023-09-07 0 3.410 3.390 3.410 3.310 3.450 716,000 2,427,380 3.3902 3.410 3.390 3.410 3.310 3.450 716,000 3.3902 2.40%
2023-09-06 0 3.330 3.290 3.330 3.300 3.390 278,000 924,980 3.3273 3.330 3.290 3.330 3.300 3.390 278,000 3.3273 1.22%
2023-09-05 0 3.290 3.290 3.320 3.290 3.480 444,000 1,528,220 3.4419 3.290 3.290 3.320 3.290 3.480 444,000 3.4419 -0.90%
2023-09-04 0 3.320 3.310 3.330 3.320 3.420 182,000 608,080 3.3411 3.320 3.310 3.330 3.320 3.420 182,000 3.3411 -2.92%
2023-08-31 0 3.420 3.360 3.420 3.300 3.450 424,000 1,435,060 3.3846 3.420 3.360 3.420 3.300 3.450 424,000 3.3846 -0.58%
2023-08-30 0 3.440 3.440 3.450 3.400 3.470 284,000 976,180 3.4373 3.440 3.440 3.450 3.400 3.470 284,000 3.4373 0.29%
2023-08-29 0 3.430 3.430 3.480 3.320 3.490 702,000 2,401,300 3.4207 3.430 3.430 3.480 3.320 3.490 702,000 3.4207 2.39%
2023-08-28 0 3.350 3.260 3.300 3.270 3.390 506,000 1,690,820 3.3415 3.350 3.260 3.300 3.270 3.390 506,000 3.3415 0.00%
2023-08-25 0 3.350 3.320 3.350 3.230 3.360 696,000 2,320,180 3.3336 3.350 3.320 3.350 3.230 3.360 696,000 3.3336 1.52%
2023-08-24 0 3.300 3.300 3.310 3.190 3.310 216,000 703,800 3.2583 3.300 3.300 3.310 3.190 3.310 216,000 3.2583 -0.30%
2023-08-23 0 3.310 3.300 3.320 3.130 3.390 514,000 1,663,180 3.2358 3.310 3.300 3.320 3.130 3.390 514,000 3.2358 1.53%
2023-08-22 0 3.260 3.190 3.270 3.190 3.270 512,000 1,657,440 3.2372 3.260 3.190 3.270 3.190 3.270 512,000 3.2372 2.52%
2023-08-21 0 3.180 3.170 3.180 3.040 3.230 746,500 2,363,840 3.1666 3.180 3.170 3.180 3.040 3.230 746,500 3.1666 3.58%
2023-08-18 0 3.070 3.060 3.070 2.940 3.110 760,000 2,308,460 3.0374 3.070 3.060 3.070 2.940 3.110 760,000 3.0374 5.14%
2023-08-17 0 2.920 2.920 2.950 2.920 3.090 618,000 1,833,480 2.9668 2.920 2.920 2.950 2.920 3.090 618,000 2.9668 -3.63%
2023-08-16 0 3.030 3.010 3.090 2.900 3.100 494,000 1,485,500 3.0071 3.030 3.010 3.090 2.900 3.100 494,000 3.0071 -1.94%
2023-08-15 0 3.090 3.080 3.110 3.090 3.170 138,000 433,020 3.1378 3.090 3.080 3.110 3.090 3.170 138,000 3.1378 0.65%
2023-08-14 0 3.070 3.070 3.110 3.010 3.120 232,000 713,480 3.0753 3.070 3.070 3.110 3.010 3.120 232,000 3.0753 -2.54%
2023-08-11 0 3.150 3.120 3.160 3.090 3.230 198,000 618,280 3.1226 3.150 3.120 3.160 3.090 3.230 198,000 3.1226 -3.08%
2023-08-10 0 3.250 3.250 3.270 3.100 3.300 490,000 1,558,880 3.1814 3.250 3.250 3.270 3.100 3.300 490,000 3.1814 0.93%
2023-08-09 0 3.220 3.180 3.220 3.210 3.350 122,000 398,980 3.2703 3.220 3.180 3.220 3.210 3.350 122,000 3.2703 -3.59%
2023-08-08 0 3.340 3.280 3.290 3.270 3.420 172,000 573,600 3.3349 3.340 3.280 3.290 3.270 3.420 172,000 3.3349 -1.76%
2023-08-07 0 3.400 3.370 3.400 3.260 3.420 118,000 395,780 3.3541 3.400 3.370 3.400 3.260 3.420 118,000 3.3541 2.10%
2023-08-04 0 3.330 3.320 3.340 3.240 3.330 174,000 573,560 3.2963 3.330 3.320 3.340 3.240 3.330 174,000 3.2963 1.22%
2023-08-03 0 3.290 3.260 3.300 3.180 3.300 178,000 575,560 3.2335 3.290 3.260 3.300 3.180 3.300 178,000 3.2335 1.23%
2023-08-02 0 3.250 3.180 3.210 3.220 3.270 64,000 207,520 3.2425 3.250 3.180 3.210 3.220 3.270 64,000 3.2425 -0.31%
2023-08-01 0 3.260 3.230 3.270 3.160 3.260 134,000 427,720 3.1919 3.260 3.230 3.270 3.160 3.260 134,000 3.1919 0.93%
2023-07-31 0 3.230 3.220 3.280 3.150 3.310 280,000 901,300 3.2189 3.230 3.220 3.280 3.150 3.310 280,000 3.2189 0.31%
2023-07-28 0 3.220 3.210 3.220 3.180 3.290 132,000 429,100 3.2508 3.220 3.210 3.220 3.180 3.290 132,000 3.2508 -2.13%
2023-07-27 0 3.290 3.280 3.330 3.290 3.370 180,000 599,320 3.3296 3.290 3.280 3.330 3.290 3.370 180,000 3.3296 -1.20%
2023-07-26 0 3.330 3.330 3.360 3.270 3.380 162,000 541,120 3.3402 3.330 3.330 3.360 3.270 3.380 162,000 3.3402 1.22%
2023-07-25 0 3.290 3.280 3.300 3.250 3.300 408,000 1,339,100 3.2821 3.290 3.280 3.300 3.250 3.300 408,000 3.2821 1.54%
2023-07-24 0 3.240 3.230 3.280 3.150 3.250 344,000 1,093,720 3.1794 3.240 3.230 3.280 3.150 3.250 344,000 3.1794 -1.22%
2023-07-21 0 3.280 3.240 3.280 3.120 3.360 408,000 1,298,500 3.1826 3.280 3.240 3.280 3.120 3.360 408,000 3.1826 -0.61%
2023-07-20 0 3.300 3.240 3.310 3.240 3.400 226,000 744,420 3.2939 3.300 3.240 3.310 3.240 3.400 226,000 3.2939 -2.08%
2023-07-19 0 3.370 3.300 3.450 3.120 3.400 748,000 2,406,620 3.2174 3.370 3.300 3.450 3.120 3.400 748,000 3.2174 0.00%
2023-07-18 0 3.370 3.360 3.370 2.990 3.540 1,300,000 4,323,480 3.3258 3.370 3.360 3.370 2.990 3.540 1,300,000 3.3258 11.22%
2023-07-14 0 3.030 3.030 3.040 2.960 3.040 276,000 831,600 3.0130 3.030 3.030 3.040 2.960 3.040 276,000 3.0130 2.02%
2023-07-13 0 2.970 2.940 2.980 2.960 3.050 94,000 281,820 2.9981 2.970 2.940 2.980 2.960 3.050 94,000 2.9981 -1.00%
2023-07-12 0 3.000 3.000 3.030 2.860 3.000 232,000 685,720 2.9557 3.000 3.000 3.030 2.860 3.000 232,000 2.9557 1.35%
2023-07-11 0 2.960 2.920 2.960 2.880 3.040 140,000 410,520 2.9323 2.960 2.920 2.960 2.880 3.040 140,000 2.9323 -0.67%
2023-07-10 0 2.980 2.970 2.990 2.860 3.300 588,000 1,729,480 2.9413 2.980 2.970 2.990 2.860 3.300 588,000 2.9413 1.02%
2023-07-07 0 2.950 2.950 2.960 2.890 3.050 198,000 585,740 2.9583 2.950 2.950 2.960 2.890 3.050 198,000 2.9583 -2.32%
2023-07-06 0 3.020 3.000 3.030 2.850 3.050 758,090 2,268,221 2.9920 3.020 3.000 3.030 2.850 3.050 758,090 2.9920 5.59%
2023-07-05 0 2.860 2.840 2.860 2.810 2.960 574,000 1,637,260 2.8524 2.860 2.840 2.860 2.810 2.960 574,000 2.8524 -3.05%
2023-07-04 0 2.950 2.940 2.990 2.900 3.110 248,000 742,080 2.9923 2.950 2.940 2.990 2.900 3.110 248,000 2.9923 -3.28%
2023-07-03 0 3.050 3.040 3.050 2.810 3.070 844,000 2,501,400 2.9637 3.050 3.040 3.050 2.810 3.070 844,000 2.9637 0.33%
2023-06-30 0 3.040 3.030 3.070 3.030 3.090 252,000 772,260 3.0645 3.040 3.030 3.070 3.030 3.090 252,000 3.0645 -0.98%
2023-06-29 0 3.070 3.070 3.090 3.050 3.080 176,000 538,420 3.0592 3.070 3.070 3.090 3.050 3.080 176,000 3.0592 -0.65%
2023-06-28 0 3.090 3.090 3.130 3.050 3.130 172,000 532,920 3.0984 3.090 3.090 3.130 3.050 3.130 172,000 3.0984 0.32%
2023-06-27 0 3.080 3.080 3.140 3.060 3.180 304,000 946,120 3.1122 3.080 3.080 3.140 3.060 3.180 304,000 3.1122 -4.05%
2023-06-26 0 3.210 3.190 3.220 3.060 3.210 484,000 1,506,660 3.1129 3.210 3.190 3.220 3.060 3.210 484,000 3.1129 0.94%
2023-06-23 0 3.180 3.160 3.180 3.040 3.180 394,000 1,210,740 3.0729 3.180 3.160 3.180 3.040 3.180 394,000 3.0729 0.00%
2023-06-21 0 3.180 3.150 3.190 3.060 3.240 632,000 1,983,640 3.1387 3.180 3.150 3.190 3.060 3.240 632,000 3.1387 -0.62%
2023-06-20 0 3.200 3.180 3.200 3.020 3.210 728,000 2,268,460 3.1160 3.200 3.180 3.200 3.020 3.210 728,000 3.1160 -0.31%
2023-06-19 0 3.210 3.190 3.200 3.070 3.300 784,000 2,486,200 3.1712 3.210 3.190 3.200 3.070 3.300 784,000 3.1712 0.00%
2023-06-16 0 3.210 3.200 3.230 3.180 3.390 720,000 2,367,760 3.2886 3.210 3.200 3.230 3.180 3.390 720,000 3.2886 -3.60%
2023-06-15 0 3.330 3.300 3.330 3.040 3.380 2,714,000 8,873,560 3.2696 3.330 3.300 3.330 3.040 3.380 2,714,000 3.2696 9.54%
2023-06-14 0 3.040 3.010 3.040 2.750 3.070 758,000 2,209,480 2.9149 3.040 3.010 3.040 2.750 3.070 758,000 2.9149 8.57%
2023-06-13 0 2.800 2.770 2.800 2.800 2.900 140,000 399,200 2.8514 2.800 2.770 2.800 2.800 2.900 140,000 2.8514 -1.41%
2023-06-12 0 2.840 2.830 2.870 2.740 2.870 372,000 1,034,860 2.7819 2.840 2.830 2.870 2.740 2.870 372,000 2.7819 2.53%
2023-06-09 0 2.770 2.770 2.780 2.710 2.900 518,000 1,442,280 2.7843 2.770 2.770 2.780 2.710 2.900 518,000 2.7843 -3.15%
2023-06-08 0 2.860 2.870 2.880 2.850 2.940 222,000 638,420 2.8758 2.860 2.870 2.880 2.850 2.940 222,000 2.8758 -4.67%
2023-06-07 0 3.000 2.990 3.030 2.910 3.140 574,000 1,727,900 3.0103 3.000 2.990 3.030 2.910 3.140 574,000 3.0103 -1.96%
2023-06-06 0 3.060 3.040 3.070 2.770 3.060 720,000 2,137,380 2.9686 3.060 3.040 3.070 2.770 3.060 720,000 2.9686 7.75%
2023-06-05 0 2.840 2.790 2.840 2.750 2.900 578,000 1,637,320 2.8327 2.840 2.790 2.840 2.750 2.900 578,000 2.8327 1.79%
2023-06-02 0 2.790 2.740 2.790 2.740 2.960 632,000 1,799,000 2.8465 2.790 2.740 2.790 2.740 2.960 632,000 2.8465 4.49%
2023-06-01 0 2.670 2.670 2.700 2.660 2.880 582,000 1,615,780 2.7763 2.670 2.670 2.700 2.660 2.880 582,000 2.7763 -6.64%
2023-05-31 0 2.860 2.860 2.890 2.860 3.120 1,360,000 4,030,140 2.9633 2.860 2.860 2.890 2.860 3.120 1,360,000 2.9633 -4.35%
2023-05-30 0 2.990 2.960 2.990 2.600 3.050 1,772,000 5,111,820 2.8848 2.990 2.960 2.990 2.600 3.050 1,772,000 2.8848 13.69%
2023-05-29 0 2.630 2.580 2.640 2.500 2.700 470,000 1,247,200 2.6536 2.630 2.580 2.640 2.500 2.700 470,000 2.6536 3.95%
2023-05-25 0 2.530 2.520 2.540 2.440 2.580 448,000 1,117,700 2.4949 2.530 2.520 2.540 2.440 2.580 448,000 2.4949 1.20%
2023-05-24 0 2.500 2.500 2.570 2.470 2.600 352,000 893,600 2.5386 2.500 2.500 2.570 2.470 2.600 352,000 2.5386 -0.79%
2023-05-23 0 2.520 2.510 2.590 2.480 2.550 114,000 285,700 2.5061 2.520 2.510 2.590 2.480 2.550 114,000 2.5061 1.20%
2023-05-22 0 2.490 2.470 2.520 2.410 2.580 436,000 1,082,880 2.4837 2.490 2.470 2.520 2.410 2.580 436,000 2.4837 -0.80%
2023-05-19 0 2.510 2.480 2.510 2.410 2.600 462,000 1,139,420 2.4663 2.510 2.480 2.510 2.410 2.600 462,000 2.4663 -2.33%
2023-05-18 0 2.570 2.500 2.580 2.450 2.660 666,000 1,710,040 2.5676 2.570 2.500 2.580 2.450 2.660 666,000 2.5676 -1.53%
2023-05-17 0 2.610 2.550 2.610 2.550 2.660 356,000 927,540 2.6054 2.610 2.550 2.610 2.550 2.660 356,000 2.6054 -0.76%
2023-05-16 0 2.630 2.620 2.690 2.600 2.920 1,892,000 5,207,520 2.7524 2.630 2.620 2.690 2.600 2.920 1,892,000 2.7524 -2.59%
2023-05-15 0 2.700 2.680 2.720 2.430 2.750 1,362,000 3,553,220 2.6088 2.700 2.680 2.720 2.430 2.750 1,362,000 2.6088 6.30%
2023-05-12 0 2.540 2.540 2.590 2.200 2.700 4,017,700 10,037,563 2.4983 2.540 2.540 2.590 2.200 2.700 4,017,700 2.4983 15.45%
2023-05-11 0 2.200 2.190 2.200 2.000 2.200 1,732,000 3,699,740 2.1361 2.200 2.190 2.200 2.000 2.200 1,732,000 2.1361 8.91%
2023-05-10 0 2.020 1.970 2.030 1.920 2.060 672,000 1,345,660 2.0025 2.020 1.970 2.030 1.920 2.060 672,000 2.0025 3.59%
2023-05-09 0 1.950 1.940 1.960 1.810 2.250 1,690,000 3,376,420 1.9979 1.950 1.940 1.960 1.810 2.250 1,690,000 1.9979 -6.70%
2023-05-08 0 2.090 2.050 2.090 1.730 2.200 1,490,000 2,942,460 1.9748 2.090 2.050 2.090 1.730 2.200 1,490,000 1.9748 17.42%
2023-05-05 0 1.780 1.750 1.780 1.750 2.070 1,734,000 3,306,440 1.9068 1.780 1.750 1.780 1.750 2.070 1,734,000 1.9068 -10.55%
2023-05-04 0 1.990 1.950 1.990 1.950 2.080 1,074,000 2,170,120 2.0206 1.990 1.950 1.990 1.950 2.080 1,074,000 2.0206 1.02%
2023-05-03 0 1.970 1.940 1.970 1.860 2.040 1,746,000 3,437,080 1.9685 1.970 1.940 1.970 1.860 2.040 1,746,000 1.9685 5.35%
2023-05-02 0 1.870 1.850 1.870 1.700 1.900 734,000 1,330,800 1.8131 1.870 1.850 1.870 1.700 1.900 734,000 1.8131 7.47%
2023-04-28 0 1.740 1.740 1.770 1.680 1.870 1,082,000 1,922,100 1.7764 1.740 1.740 1.770 1.680 1.870 1,082,000 1.7764 -3.33%
2023-04-27 0 1.800 1.780 1.800 1.590 1.800 1,732,000 2,986,180 1.7241 1.800 1.780 1.800 1.590 1.800 1,732,000 1.7241 13.21%
2023-04-26 0 1.590 1.590 1.600 1.470 1.650 2,234,000 3,467,740 1.5523 1.590 1.590 1.600 1.470 1.650 2,234,000 1.5523 8.16%
2023-04-25 0 1.470 1.440 1.470 1.330 1.490 1,166,000 1,621,080 1.3903 1.470 1.440 1.470 1.330 1.490 1,166,000 1.3903 13.08%
2023-04-24 0 1.300 1.290 1.320 1.270 1.320 300,000 387,200 1.2907 1.300 1.290 1.320 1.270 1.320 300,000 1.2907 -2.26%
2023-04-21 0 1.330 1.290 1.340 1.280 1.330 194,000 251,960 1.2988 1.330 1.290 1.340 1.280 1.330 194,000 1.2988 1.53%
2023-04-20 0 1.310 1.300 1.310 1.290 1.350 414,000 539,220 1.3025 1.310 1.300 1.310 1.290 1.350 414,000 1.3025 0.00%
2023-04-19 0 1.310 1.290 1.310 1.270 1.310 624,000 799,980 1.2820 1.310 1.290 1.310 1.270 1.310 624,000 1.2820 0.00%
2023-04-18 0 1.310 1.300 1.310 1.250 1.340 188,000 244,880 1.3026 1.310 1.300 1.310 1.250 1.340 188,000 1.3026 1.55%
2023-04-17 0 1.290 1.280 1.300 1.240 1.310 420,000 533,260 1.2697 1.290 1.280 1.300 1.240 1.310 420,000 1.2697 0.00%
2023-04-14 0 1.290 1.280 1.290 1.290 1.320 192,000 251,500 1.3099 1.290 1.280 1.290 1.290 1.320 192,000 1.3099 -3.01%
2023-04-13 0 1.330 1.320 1.340 1.330 1.330 26,000 34,580 1.3300 1.330 1.320 1.340 1.330 1.330 26,000 1.3300 0.76%
2023-04-12 0 1.320 1.300 1.320 1.300 1.410 292,000 385,260 1.3194 1.320 1.300 1.320 1.300 1.410 292,000 1.3194 0.00%
2023-04-11 0 1.320 1.300 1.320 1.300 1.340 282,000 372,100 1.3195 1.320 1.300 1.320 1.300 1.340 282,000 1.3195 -1.49%
2023-04-06 0 1.340 1.330 1.340 1.340 1.380 286,000 386,140 1.3501 1.340 1.330 1.340 1.340 1.380 286,000 1.3501 0.00%
2023-04-04 0 1.340 1.360 1.370 1.310 1.380 242,000 324,920 1.3426 1.340 1.360 1.370 1.310 1.380 242,000 1.3426 0.00%
2023-04-03 0 1.340 1.310 1.350 1.310 1.410 446,000 599,780 1.3448 1.340 1.310 1.350 1.310 1.410 446,000 1.3448 -5.63%
2023-03-31 0 1.420 1.400 1.420 1.380 1.470 412,000 584,400 1.4184 1.420 1.400 1.420 1.380 1.470 412,000 1.4184 -4.05%
2023-03-30 0 1.480 1.460 1.480 1.470 1.580 416,000 638,340 1.5345 1.480 1.460 1.480 1.470 1.580 416,000 1.5345 -1.33%
2023-03-29 0 1.500 1.460 1.500 1.400 1.500 1,430,000 2,097,180 1.4666 1.500 1.460 1.500 1.400 1.500 1,430,000 1.4666 7.14%
2023-03-28 0 1.400 1.390 1.400 1.300 1.400 462,000 615,260 1.3317 1.400 1.390 1.400 1.300 1.400 462,000 1.3317 5.26%
2023-03-27 0 1.330 1.310 1.340 1.190 1.330 572,000 716,520 1.2527 1.330 1.310 1.340 1.190 1.330 572,000 1.2527 11.76%
2023-03-24 0 1.190 1.190 1.220 1.160 1.210 488,000 582,060 1.1927 1.190 1.190 1.220 1.160 1.210 488,000 1.1927 0.00%
2023-03-23 0 1.190 1.150 1.210 1.160 1.220 866,000 1,019,680 1.1775 1.190 1.150 1.210 1.160 1.220 866,000 1.1775 -0.83%
2023-03-22 0 1.200 1.200 1.220 1.200 1.300 624,000 771,060 1.2357 1.200 1.200 1.220 1.200 1.300 624,000 1.2357 -0.83%
2023-03-21 0 1.210 1.210 1.240 1.160 1.420 2,372,000 3,004,780 1.2668 1.210 1.210 1.240 1.160 1.420 2,372,000 1.2668 -13.57%
2023-03-20 0 1.400 1.390 1.400 1.360 1.420 928,000 1,298,040 1.3988 1.400 1.390 1.400 1.360 1.420 928,000 1.3988 -0.71%
2023-03-17 0 1.410 1.420 1.450 1.400 1.470 342,000 489,880 1.4324 1.410 1.420 1.450 1.400 1.470 342,000 1.4324 -4.08%
2023-03-16 0 1.470 1.450 1.490 1.450 1.520 258,000 382,620 1.4830 1.470 1.450 1.490 1.450 1.520 258,000 1.4830 -0.68%
2023-03-15 0 1.480 1.460 1.480 1.450 1.500 384,000 565,140 1.4717 1.480 1.460 1.480 1.450 1.500 384,000 1.4717 3.50%
2023-03-14 0 1.430 1.430 1.440 1.380 1.500 944,000 1,343,900 1.4236 1.430 1.430 1.440 1.380 1.500 944,000 1.4236 -4.67%
2023-03-13 0 1.500 1.490 1.500 1.480 1.520 896,000 1,330,200 1.4846 1.500 1.490 1.500 1.480 1.520 896,000 1.4846 -0.66%
2023-03-10 0 1.510 1.480 1.510 1.430 1.520 764,000 1,123,080 1.4700 1.510 1.480 1.510 1.430 1.520 764,000 1.4700 3.42%
2023-03-09 0 1.460 1.450 1.460 1.440 1.580 1,308,000 1,952,160 1.4925 1.460 1.450 1.460 1.440 1.580 1,308,000 1.4925 -2.01%
2023-03-08 0 1.490 1.470 1.490 1.410 1.500 1,246,000 1,815,280 1.4569 1.490 1.470 1.490 1.410 1.500 1,246,000 1.4569 -0.67%
2023-03-07 0 1.500 1.490 1.500 1.260 1.500 3,586,000 5,139,400 1.4332 1.500 1.490 1.500 1.260 1.500 3,586,000 1.4332 17.19%
2023-03-06 0 1.280 1.280 1.290 1.230 1.290 2,934,000 3,748,100 1.2775 1.280 1.280 1.290 1.230 1.290 2,934,000 1.2775 -0.78%
2023-03-03 0 1.290 1.270 1.290 1.260 1.290 656,000 833,840 1.2711 1.290 1.270 1.290 1.260 1.290 656,000 1.2711 4.03%
2023-03-02 0 1.240 1.220 1.260 1.210 1.260 710,000 876,080 1.2339 1.240 1.220 1.260 1.210 1.260 710,000 1.2339 3.33%
2023-03-01 0 1.200 1.190 1.200 1.200 1.280 326,000 407,180 1.2490 1.200 1.190 1.200 1.200 1.280 326,000 1.2490 -4.00%
2023-02-28 0 1.250 1.230 1.260 1.220 1.290 364,000 454,780 1.2494 1.250 1.230 1.260 1.220 1.290 364,000 1.2494 -3.10%
2023-02-27 0 1.290 1.280 1.290 1.280 1.310 252,000 325,500 1.2917 1.290 1.280 1.290 1.280 1.310 252,000 1.2917 1.57%
2023-02-24 0 1.270 1.260 1.280 1.270 1.290 170,000 217,260 1.2780 1.270 1.260 1.280 1.270 1.290 170,000 1.2780 -1.55%
2023-02-23 0 1.290 1.260 1.320 1.250 1.300 496,000 631,820 1.2738 1.290 1.260 1.320 1.250 1.300 496,000 1.2738 0.00%
2023-02-22 0 1.290 1.290 1.310 1.280 1.320 158,000 204,280 1.2929 1.290 1.290 1.310 1.280 1.320 158,000 1.2929 0.00%
2023-02-21 0 1.290 1.280 1.300 1.250 1.320 482,000 621,460 1.2893 1.290 1.280 1.300 1.250 1.320 482,000 1.2893 0.78%
2023-02-20 0 1.280 1.270 1.280 1.210 1.300 500,000 637,980 1.2760 1.280 1.270 1.280 1.210 1.300 500,000 1.2760 3.23%
2023-02-17 0 1.240 1.230 1.240 1.230 1.260 360,000 445,840 1.2384 1.240 1.230 1.240 1.230 1.260 360,000 1.2384 -1.59%
2023-02-16 0 1.260 1.240 1.260 1.220 1.260 272,000 335,840 1.2347 1.260 1.240 1.260 1.220 1.260 272,000 1.2347 4.13%
2023-02-15 0 1.210 1.210 1.220 1.190 1.230 338,000 409,620 1.2119 1.210 1.210 1.220 1.190 1.230 338,000 1.2119 -0.82%
2023-02-14 0 1.220 1.180 1.220 1.190 1.260 390,000 480,180 1.2312 1.220 1.180 1.220 1.190 1.260 390,000 1.2312 1.67%
2023-02-13 0 1.200 1.180 1.200 1.150 1.210 202,000 240,460 1.1904 1.200 1.180 1.200 1.150 1.210 202,000 1.1904 3.45%
2023-02-10 0 1.160 1.150 1.180 1.160 1.190 108,000 126,900 1.1750 1.160 1.150 1.180 1.160 1.190 108,000 1.1750 -2.52%
2023-02-09 0 1.190 1.190 1.240 1.180 1.190 24,000 28,340 1.1808 1.190 1.190 1.240 1.180 1.190 24,000 1.1808 -0.83%
2023-02-08 0 1.200 1.200 1.250 1.190 1.270 220,000 269,680 1.2258 1.200 1.200 1.250 1.190 1.270 220,000 1.2258 -1.64%
2023-02-07 0 1.220 1.220 1.260 1.220 1.260 142,000 176,740 1.2446 1.220 1.220 1.260 1.220 1.260 142,000 1.2446 -2.40%
2023-02-06 0 1.250 1.240 1.250 1.200 1.300 222,000 277,460 1.2498 1.250 1.240 1.250 1.200 1.300 222,000 1.2498 0.81%
2023-02-03 0 1.240 1.240 1.250 1.150 1.260 402,600 487,996 1.2121 1.240 1.240 1.250 1.150 1.260 402,600 1.2121 7.83%
2023-02-02 0 1.150 1.130 1.160 1.130 1.150 80,000 91,960 1.1495 1.150 1.130 1.160 1.130 1.150 80,000 1.1495 1.77%
2023-02-01 0 1.130 1.110 1.130 1.080 1.130 154,000 172,040 1.1171 1.130 1.110 1.130 1.080 1.130 154,000 1.1171 4.63%
2023-01-31 0 1.080 1.080 1.100 1.070 1.120 216,000 234,960 1.0878 1.080 1.080 1.100 1.070 1.120 216,000 1.0878 -2.70%
2023-01-30 0 1.110 1.100 1.120 1.110 1.120 32,000 35,620 1.1131 1.110 1.100 1.120 1.110 1.120 32,000 1.1131 -0.89%
2023-01-27 0 1.120 1.100 1.150 1.080 1.120 50,000 54,940 1.0988 1.120 1.100 1.150 1.080 1.120 50,000 1.0988 0.90%
2023-01-26 0 1.110 1.110 1.120 1.100 1.100 48,000 52,880 1.1017 1.110 1.110 1.120 1.100 1.100 48,000 1.1017 -0.89%
2023-01-20 0 1.120 1.090 1.120 1.050 1.120 532,000 579,460 1.0892 1.120 1.090 1.120 1.050 1.120 532,000 1.0892 6.67%
2023-01-19 0 1.050 1.050 1.090 1.020 1.050 80,000 82,960 1.0370 1.050 1.050 1.090 1.020 1.050 80,000 1.0370 0.00%
2023-01-18 0 1.050 1.030 1.050 1.000 1.050 138,000 142,880 1.0354 1.050 1.030 1.050 1.000 1.050 138,000 1.0354 0.96%
2023-01-17 0 1.040 1.010 1.040 0.980 1.140 1,944,000 2,010,960 1.0344 1.040 1.010 1.040 0.980 1.140 1,944,000 1.0344 -8.77%
2023-01-16 0 1.140 1.130 1.140 1.120 1.170 208,000 236,820 1.1386 1.140 1.130 1.140 1.120 1.170 208,000 1.1386 -1.72%
2023-01-13 0 1.160 1.150 1.160 1.120 1.190 198,000 229,720 1.1602 1.160 1.150 1.160 1.120 1.190 198,000 1.1602 -0.85%
2023-01-12 0 1.170 1.150 1.170 1.150 1.190 712,000 836,860 1.1754 1.170 1.150 1.170 1.150 1.190 712,000 1.1754 -1.68%
2023-01-11 0 1.190 1.180 1.190 1.170 1.280 292,000 350,800 1.2014 1.190 1.180 1.190 1.170 1.280 292,000 1.2014 0.00%
2023-01-10 0 1.190 1.170 1.190 1.180 1.210 306,000 365,460 1.1943 1.190 1.170 1.190 1.180 1.210 306,000 1.1943 -2.46%
2023-01-09 0 1.220 1.170 1.220 1.180 1.310 628,000 765,260 1.2186 1.220 1.170 1.220 1.180 1.310 628,000 1.2186 -4.69%
2023-01-06 0 1.280 1.270 1.280 1.270 1.310 276,000 357,280 1.2945 1.280 1.270 1.280 1.270 1.310 276,000 1.2945 -2.29%
2023-01-05 0 1.310 1.300 1.310 1.290 1.350 790,000 1,030,660 1.3046 1.310 1.300 1.310 1.290 1.350 790,000 1.3046 -2.96%
2023-01-04 0 1.350 1.330 1.350 1.280 1.370 1,560,000 2,064,660 1.3235 1.350 1.330 1.350 1.280 1.370 1,560,000 1.3235 4.65%
2023-01-03 0 1.290 1.290 1.300 1.240 1.440 3,990,000 5,338,320 1.3379 1.290 1.290 1.300 1.240 1.440 3,990,000 1.3379 -2.27%
2022-12-30 0 1.320 1.310 1.320 1.260 1.610 5,608,000 8,091,340 1.4428 1.320 1.310 1.320 1.260 1.610 5,608,000 1.4428 6.45%
2022-12-29 0 1.240 1.240 1.290 1.080 1.240 1,522,000 1,765,960 1.1603 1.240 1.240 1.290 1.080 1.240 1,522,000 1.1603 9.73%
2022-12-28 0 1.130 1.120 1.130 1.050 1.130 284,000 313,380 1.1035 1.130 1.120 1.130 1.050 1.130 284,000 1.1035 6.60%
2022-12-23 0 1.060 1.040 1.090 1.060 1.060 40,000 42,400 1.0600 1.060 1.040 1.090 1.060 1.060 40,000 1.0600 0.00%
2022-12-22 0 1.060 1.060 1.080 1.060 1.070 26,000 27,600 1.0615 1.060 1.060 1.080 1.060 1.070 26,000 1.0615 -0.93%
2022-12-21 0 1.070 1.000 1.080 1.020 1.070 22,000 22,540 1.0245 1.070 1.000 1.080 1.020 1.070 22,000 1.0245 2.88%
2022-12-20 0 1.040 1.040 1.050 1.040 1.040 12,000 12,480 1.0400 1.040 1.040 1.050 1.040 1.040 12,000 1.0400 -0.95%
2022-12-19 0 1.050 1.050 1.070 1.050 1.050 4,000 4,220 1.0550 1.050 1.050 1.070 1.050 1.050 4,000 1.0550 -0.94%
2022-12-16 0 1.060 1.040 1.070 - - 0 0 - 1.060 1.040 1.070 - - 0 - 0.00%
2022-12-15 0 1.060 1.030 1.080 1.050 1.080 46,000 48,560 1.0557 1.060 1.030 1.080 1.050 1.080 46,000 1.0557 -0.93%
2022-12-14 0 1.070 1.070 1.080 1.060 1.080 22,000 23,580 1.0718 1.070 1.070 1.080 1.060 1.080 22,000 1.0718 0.94%
2022-12-13 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 1.060 1.060 1.080 1.060 1.060 20,000 1.0600 0.95%
2022-12-12 0 1.050 1.050 1.080 1.050 1.100 54,000 57,620 1.0670 1.050 1.050 1.080 1.050 1.100 54,000 1.0670 -4.55%
2022-12-09 0 1.100 1.080 1.100 1.060 1.100 194,000 211,840 1.0920 1.100 1.080 1.100 1.060 1.100 194,000 1.0920 0.92%
2022-12-08 0 1.090 1.080 1.090 1.090 1.090 30,000 32,700 1.0900 1.090 1.080 1.090 1.090 1.090 30,000 1.0900 0.00%
2022-12-07 0 1.090 1.080 1.100 1.070 1.090 44,000 47,480 1.0791 1.090 1.080 1.100 1.070 1.090 44,000 1.0791 0.00%
2022-12-06 0 1.090 1.070 1.120 1.090 1.090 14,000 15,260 1.0900 1.090 1.070 1.120 1.090 1.090 14,000 1.0900 0.00%
2022-12-05 0 1.090 1.080 1.090 1.060 1.140 88,000 94,520 1.0741 1.090 1.080 1.090 1.060 1.140 88,000 1.0741 2.83%
2022-12-02 0 1.060 1.050 1.060 1.060 1.080 136,000 146,460 1.0769 1.060 1.050 1.060 1.060 1.080 136,000 1.0769 -2.75%
2022-12-01 0 1.090 1.040 1.090 1.040 1.090 72,000 76,540 1.0631 1.090 1.040 1.090 1.040 1.090 72,000 1.0631 0.00%
2022-11-30 0 1.090 1.070 1.090 1.030 1.090 82,000 88,000 1.0732 1.090 1.070 1.090 1.030 1.090 82,000 1.0732 0.00%
2022-11-29 0 1.090 1.050 1.090 - - 0 0 - 1.090 1.050 1.090 - - 0 - 0.00%
2022-11-28 0 1.090 1.050 1.110 1.070 1.090 24,000 25,720 1.0717 1.090 1.050 1.110 1.070 1.090 24,000 1.0717 1.87%
2022-11-25 0 1.070 1.040 1.070 1.060 1.070 8,000 8,540 1.0675 1.070 1.040 1.070 1.060 1.070 8,000 1.0675 -0.93%
2022-11-24 0 1.080 1.040 1.090 1.030 1.110 26,000 27,920 1.0738 1.080 1.040 1.090 1.030 1.110 26,000 1.0738 0.00%
2022-11-23 0 1.080 1.050 1.080 1.060 1.080 136,000 146,540 1.0775 1.080 1.050 1.080 1.060 1.080 136,000 1.0775 0.00%
2022-11-22 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 1.080 1.040 1.080 1.080 1.080 10,000 1.0800 -1.82%
2022-11-21 0 1.100 1.040 1.110 1.030 1.160 124,000 132,560 1.0690 1.100 1.040 1.110 1.030 1.160 124,000 1.0690 -0.90%
2022-11-18 0 1.110 1.030 1.110 1.070 1.120 30,000 32,440 1.0813 1.110 1.030 1.110 1.070 1.120 30,000 1.0813 -0.89%
2022-11-17 0 1.120 1.090 1.120 1.080 1.120 48,000 52,480 1.0933 1.120 1.090 1.120 1.080 1.120 48,000 1.0933 0.90%
2022-11-16 0 1.110 1.050 1.110 1.070 1.150 176,000 197,200 1.1205 1.110 1.050 1.110 1.070 1.150 176,000 1.1205 1.83%
2022-11-15 0 1.090 1.070 1.100 1.060 1.100 98,000 106,000 1.0816 1.090 1.070 1.100 1.060 1.100 98,000 1.0816 0.93%
2022-11-14 0 1.080 1.050 1.090 1.080 1.130 26,000 29,020 1.1162 1.080 1.050 1.090 1.080 1.130 26,000 1.1162 -1.82%
2022-11-11 0 1.100 1.090 1.100 1.050 1.110 32,000 34,280 1.0713 1.100 1.090 1.100 1.050 1.110 32,000 1.0713 0.00%
2022-11-10 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - -0.90%
2022-11-09 0 1.110 1.040 1.110 1.040 1.110 46,000 48,240 1.0487 1.110 1.040 1.110 1.040 1.110 46,000 1.0487 2.78%
2022-11-08 0 1.080 1.050 1.080 1.080 1.130 28,000 30,840 1.1014 1.080 1.050 1.080 1.080 1.130 28,000 1.1014 3.85%
2022-11-07 0 1.040 1.040 1.090 1.020 1.080 110,000 115,040 1.0458 1.040 1.040 1.090 1.020 1.080 110,000 1.0458 -2.80%
2022-11-04 0 1.070 1.070 1.100 1.030 1.040 6,000 6,220 1.0367 1.070 1.070 1.100 1.030 1.040 6,000 1.0367 -2.73%
2022-11-03 0 1.100 1.040 1.100 1.040 1.100 28,000 29,940 1.0693 1.100 1.040 1.100 1.040 1.100 28,000 1.0693 0.92%
2022-11-02 0 1.090 1.080 1.090 1.090 1.100 66,000 72,520 1.0988 1.090 1.080 1.090 1.090 1.100 66,000 1.0988 3.81%
2022-11-01 0 1.050 1.030 1.080 1.050 1.050 20,000 21,000 1.0500 1.050 1.030 1.080 1.050 1.050 20,000 1.0500 0.00%
2022-10-31 0 1.050 1.020 1.060 1.000 1.050 410,000 430,080 1.0490 1.050 1.020 1.060 1.000 1.050 410,000 1.0490 -0.94%
2022-10-28 0 1.060 1.010 1.080 0.980 1.090 418,000 441,140 1.0554 1.060 1.010 1.080 0.980 1.090 418,000 1.0554 0.95%
2022-10-27 0 1.050 1.040 1.080 1.000 1.080 714,000 762,960 1.0686 1.050 1.040 1.080 1.000 1.080 714,000 1.0686 5.00%
2022-10-26 0 1.000 1.000 1.040 0.990 1.050 32,000 32,260 1.0081 1.000 1.000 1.040 0.990 1.050 32,000 1.0081 -2.91%
2022-10-25 0 1.030 1.020 1.050 0.980 1.050 542,000 567,500 1.0470 1.030 1.020 1.050 0.980 1.050 542,000 1.0470 5.10%
2022-10-24 0 0.980 0.980 1.000 0.970 1.040 250,000 254,820 1.0193 0.980 0.980 1.000 0.970 1.040 250,000 1.0193 -4.85%
2022-10-21 0 1.030 0.970 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.970 1.030 1.030 1.030 2,000 1.0300 0.00%
2022-10-20 0 1.030 1.020 1.030 0.970 1.030 84,000 82,820 0.9860 1.030 1.020 1.030 0.970 1.030 84,000 0.9860 0.00%
2022-10-19 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2022-10-18 0 1.030 1.000 1.030 1.020 1.030 110,000 113,260 1.0296 1.030 1.000 1.030 1.020 1.030 110,000 1.0296 0.98%
2022-10-17 0 1.020 1.000 1.020 1.000 1.020 76,000 77,180 1.0155 1.020 1.000 1.020 1.000 1.020 76,000 1.0155 -1.92%
2022-10-14 0 1.040 1.000 1.040 1.000 1.040 12,000 12,160 1.0133 1.040 1.000 1.040 1.000 1.040 12,000 1.0133 4.00%
2022-10-13 0 1.000 0.980 1.050 - - 0 0 - 1.000 0.980 1.050 - - 0 - 0.00%
2022-10-12 0 1.000 1.000 1.010 0.960 1.000 40,000 39,480 0.9870 1.000 1.000 1.010 0.960 1.000 40,000 0.9870 0.00%
2022-10-11 0 1.000 1.000 1.020 0.980 1.000 44,000 43,820 0.9959 1.000 1.000 1.020 0.980 1.000 44,000 0.9959 -4.76%
2022-10-10 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2022-10-07 0 1.050 1.040 1.050 1.010 1.070 56,000 58,180 1.0389 1.050 1.040 1.050 1.010 1.070 56,000 1.0389 3.96%
2022-10-06 0 1.010 1.010 1.040 1.010 1.010 20,000 20,200 1.0100 1.010 1.010 1.040 1.010 1.010 20,000 1.0100 -2.88%
2022-10-05 0 1.040 1.020 1.040 0.960 1.050 118,000 122,520 1.0383 1.040 1.020 1.040 0.960 1.050 118,000 1.0383 8.33%
2022-10-03 0 0.960 0.960 1.000 0.930 0.940 36,000 33,520 0.9311 0.960 0.960 1.000 0.930 0.940 36,000 0.9311 2.13%
2022-09-30 0 0.940 0.930 0.940 0.900 0.960 128,000 117,820 0.9205 0.940 0.930 0.940 0.900 0.960 128,000 0.9205 -2.08%
2022-09-29 0 0.960 0.940 1.020 - - 0 0 - 0.960 0.940 1.020 - - 0 - 0.00%
2022-09-28 0 0.960 1.000 1.010 0.960 0.970 56,000 53,840 0.9614 0.960 1.000 1.010 0.960 0.970 56,000 0.9614 -4.95%
2022-09-27 0 1.010 0.990 1.020 0.930 1.010 102,000 97,000 0.9510 1.010 0.990 1.020 0.930 1.010 102,000 0.9510 4.12%
2022-09-26 0 0.970 0.970 1.020 0.970 0.990 44,000 42,880 0.9745 0.970 0.970 1.020 0.970 0.990 44,000 0.9745 -3.00%
2022-09-23 0 1.000 0.980 1.000 0.980 1.010 114,000 113,620 0.9967 1.000 0.980 1.000 0.980 1.010 114,000 0.9967 -3.85%
2022-09-22 0 1.040 0.990 1.040 1.000 1.050 20,000 20,100 1.0050 1.040 0.990 1.040 1.000 1.050 20,000 1.0050 2.97%
2022-09-21 0 1.010 1.000 1.010 1.000 1.010 70,000 70,400 1.0057 1.010 1.000 1.010 1.000 1.010 70,000 1.0057 -1.94%
2022-09-20 0 1.030 1.000 1.030 1.000 1.050 124,000 128,000 1.0323 1.030 1.000 1.030 1.000 1.050 124,000 1.0323 -1.90%
2022-09-19 0 1.050 1.030 1.060 1.000 1.070 98,000 101,420 1.0349 1.050 1.030 1.060 1.000 1.070 98,000 1.0349 -1.87%
2022-09-16 0 1.070 1.060 1.070 1.050 1.080 32,000 34,240 1.0700 1.070 1.060 1.070 1.050 1.080 32,000 1.0700 -0.93%
2022-09-15 0 1.080 1.040 1.080 1.030 1.080 28,000 29,380 1.0493 1.080 1.040 1.080 1.030 1.080 28,000 1.0493 0.93%
2022-09-14 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - -0.93%
2022-09-13 0 1.080 1.040 1.080 1.030 1.090 86,000 90,080 1.0474 1.080 1.040 1.080 1.030 1.090 86,000 1.0474 -0.92%
2022-09-09 0 1.090 1.090 1.100 1.060 1.100 208,000 226,940 1.0911 1.090 1.090 1.100 1.060 1.100 208,000 1.0911 2.83%
2022-09-08 0 1.060 1.050 1.060 1.000 1.060 158,000 159,960 1.0124 1.060 1.050 1.060 1.000 1.060 158,000 1.0124 -0.93%
2022-09-07 0 1.070 1.020 1.070 1.030 1.080 220,000 231,060 1.0503 1.070 1.020 1.070 1.030 1.080 220,000 1.0503 -0.93%
2022-09-06 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 1.080 1.040 1.080 1.080 1.080 10,000 1.0800 0.00%
2022-09-05 0 1.080 1.060 1.100 1.040 1.100 210,000 223,480 1.0642 1.080 1.060 1.100 1.040 1.100 210,000 1.0642 -2.70%
2022-09-02 0 1.110 1.070 1.110 - - 0 0 - 1.110 1.070 1.110 - - 0 - 0.00%
2022-09-01 0 1.110 1.090 1.110 1.070 1.110 82,000 88,160 1.0751 1.110 1.090 1.110 1.070 1.110 82,000 1.0751 0.00%
2022-08-31 0 1.110 1.110 1.140 1.110 1.160 132,000 148,980 1.1286 1.110 1.110 1.140 1.110 1.160 132,000 1.1286 -2.63%
2022-08-30 0 1.140 1.120 1.140 1.090 1.140 90,000 100,820 1.1202 1.140 1.120 1.140 1.090 1.140 90,000 1.1202 4.59%
2022-08-29 0 1.090 1.070 1.110 1.070 1.110 152,000 166,260 1.0938 1.090 1.070 1.110 1.070 1.110 152,000 1.0938 -5.22%
2022-08-26 0 1.150 1.100 1.150 1.100 1.180 420,000 481,140 1.1456 1.150 1.100 1.150 1.100 1.180 420,000 1.1456 0.88%
2022-08-25 0 1.140 1.100 1.130 1.050 1.150 100,000 110,060 1.1006 1.140 1.100 1.130 1.050 1.150 100,000 1.1006 8.57%
2022-08-24 0 1.050 1.030 1.060 1.010 1.060 80,000 84,020 1.0503 1.050 1.030 1.060 1.010 1.060 80,000 1.0503 0.00%
2022-08-23 0 1.050 1.050 1.070 1.050 1.090 134,000 144,080 1.0752 1.050 1.050 1.070 1.050 1.090 134,000 1.0752 -3.67%
2022-08-22 0 1.090 1.080 1.100 1.080 1.130 94,000 102,880 1.0945 1.090 1.080 1.100 1.080 1.130 94,000 1.0945 -3.54%
2022-08-19 0 1.130 1.130 1.140 1.100 1.180 206,000 232,000 1.1262 1.130 1.130 1.140 1.100 1.180 206,000 1.1262 -1.74%
2022-08-18 0 1.150 1.130 1.150 1.100 1.180 170,000 195,580 1.1505 1.150 1.130 1.150 1.100 1.180 170,000 1.1505 -0.86%
2022-08-17 0 1.160 1.130 1.160 1.080 1.190 602,000 664,600 1.1040 1.160 1.130 1.160 1.080 1.190 602,000 1.1040 -0.85%
2022-08-16 0 1.170 1.150 1.180 1.150 1.230 380,000 453,420 1.1932 1.170 1.150 1.180 1.150 1.230 380,000 1.1932 -1.68%
2022-08-15 0 1.190 1.190 1.210 1.140 1.260 880,000 1,051,860 1.1953 1.190 1.190 1.210 1.140 1.260 880,000 1.1953 4.39%
2022-08-12 0 1.140 1.130 1.140 1.050 1.140 372,000 405,100 1.0890 1.140 1.130 1.140 1.050 1.140 372,000 1.0890 4.59%
2022-08-11 0 1.090 1.060 1.090 1.030 1.100 288,000 311,820 1.0827 1.090 1.060 1.090 1.030 1.100 288,000 1.0827 2.83%
2022-08-10 0 1.060 1.050 1.060 0.980 1.100 384,000 401,820 1.0464 1.060 1.050 1.060 0.980 1.100 384,000 1.0464 0.00%
2022-08-09 0 1.060 1.030 1.060 1.000 1.090 228,000 235,700 1.0338 1.060 1.030 1.060 1.000 1.090 228,000 1.0338 1.92%
2022-08-08 0 1.040 1.010 1.040 0.970 1.060 256,000 260,160 1.0163 1.040 1.010 1.040 0.970 1.060 256,000 1.0163 5.05%
2022-08-05 0 0.990 0.990 1.020 0.830 1.250 1,306,000 1,319,520 1.0104 0.990 0.990 1.020 0.830 1.250 1,306,000 1.0104 10.00%
2022-08-04 0 0.900 0.900 0.910 0.900 0.960 134,000 121,600 0.9075 0.900 0.900 0.910 0.900 0.960 134,000 0.9075 -2.17%
2022-08-03 0 0.920 0.870 0.920 0.860 0.920 204,000 178,400 0.8745 0.920 0.870 0.920 0.860 0.920 204,000 0.8745 2.22%
2022-08-02 0 0.900 0.880 0.890 0.880 0.920 356,000 317,600 0.8921 0.900 0.880 0.890 0.880 0.920 356,000 0.8921 -3.23%
2022-08-01 0 0.930 0.910 0.930 0.930 0.970 400,000 374,640 0.9366 0.930 0.910 0.930 0.930 0.970 400,000 0.9366 -4.12%
2022-07-29 0 0.970 0.940 0.970 0.920 0.990 576,000 550,780 0.9562 0.970 0.940 0.970 0.920 0.990 576,000 0.9562 -2.02%
2022-07-28 0 0.990 0.970 0.990 0.930 1.010 888,000 851,860 0.9593 0.990 0.970 0.990 0.930 1.010 888,000 0.9593 -1.00%
2022-07-27 0 1.000 1.000 1.020 0.980 1.030 760,000 764,880 1.0064 1.000 1.000 1.020 0.980 1.030 760,000 1.0064 -6.54%
2022-07-26 0 1.070 1.070 1.080 1.020 1.120 1,878,000 2,001,440 1.0657 1.070 1.070 1.080 1.020 1.120 1,878,000 1.0657 0.94%
2022-07-25 0 1.060 1.060 1.080 1.040 1.210 3,778,000 4,208,500 1.1139 1.060 1.060 1.080 1.040 1.210 3,778,000 1.1139 -13.11%
2022-07-22 0 1.220 1.220 1.230 1.220 1.290 936,000 1,163,900 1.2435 1.220 1.220 1.230 1.220 1.290 936,000 1.2435 -3.17%
2022-07-21 0 1.260 1.250 1.260 1.220 1.340 2,002,000 2,551,980 1.2747 1.260 1.250 1.260 1.220 1.340 2,002,000 1.2747 -0.79%
2022-07-20 0 1.270 1.250 1.270 1.180 1.330 3,680,000 4,591,320 1.2476 1.270 1.250 1.270 1.180 1.330 3,680,000 1.2476 0.00%
2022-07-19 0 1.270 1.260 1.270 1.230 1.360 6,484,000 8,412,580 1.2974 1.270 1.260 1.270 1.230 1.360 6,484,000 1.2974 1.60%
2022-07-18 0 1.250 1.250 1.260 1.130 1.390 17,416,000 22,389,720 1.2856 1.250 1.250 1.260 1.130 1.390 17,416,000 1.2856 2.46%
2022-07-15 0 1.220 1.210 1.220 1.080 1.350 40,732,000 48,658,040 1.1946 1.220 1.210 1.220 1.080 1.350 40,732,000 1.1946

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top