Huzhou Gas Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06661  2022-07-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-30 0 5.010 5.010 - 5.010 5.010 1,500 7,515 5.0100 5.010 5.010 - 5.010 5.010 1,500 5.0100 0.00%
2025-12-29 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-24 0 5.010 - - - - 0 0 - 5.010 - - - - 0 - 0.00%
2025-12-23 0 5.010 - - - - 0 0 - 5.010 - - - - 0 - 0.00%
2025-12-22 0 5.010 5.010 - - - 500 2,505 5.0100 5.010 5.010 - - - 500 5.0100 0.00%
2025-12-19 0 5.010 - - - - 0 0 - 5.010 - - - - 0 - 0.00%
2025-12-18 0 5.010 - - 5.010 5.010 1,500 7,515 5.0100 5.010 - - 5.010 5.010 1,500 5.0100 0.00%
2025-12-17 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-16 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-15 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-12 0 5.010 5.010 5.270 - - 0 0 - 5.010 5.010 5.270 - - 0 - 0.00%
2025-12-11 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-10 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-09 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-08 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-05 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-04 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-03 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-02 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-12-01 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-28 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-27 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-26 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-25 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-24 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-21 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-20 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-19 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-18 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-17 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-14 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-11-13 0 5.010 5.010 - 5.010 5.010 500 2,505 5.0100 5.010 5.010 - 5.010 5.010 500 5.0100 -1.76%
2025-11-12 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-11-11 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-11-10 0 5.100 5.100 - - - 0 0 - 5.100 5.100 - - - 0 - 0.00%
2025-11-07 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-11-06 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-11-05 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-11-04 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-11-03 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-31 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-30 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-28 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-27 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-24 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-23 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-22 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-21 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-20 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-17 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-16 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-15 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-14 0 5.100 5.010 - - - 0 0 - 5.100 5.010 - - - 0 - 0.00%
2025-10-13 0 5.100 5.100 - - - 0 0 - 5.100 5.100 - - - 0 - 0.00%
2025-10-10 0 5.100 5.100 - 5.100 5.100 1,000 5,100 5.1000 5.100 5.100 - 5.100 5.100 1,000 5.1000 0.00%
2025-10-09 0 5.100 5.100 - 5.100 5.100 1,500 7,650 5.1000 5.100 5.100 - 5.100 5.100 1,500 5.1000 0.00%
2025-10-08 0 5.100 5.100 - - - 0 0 - 5.100 5.100 - - - 0 - 0.00%
2025-10-06 0 5.100 5.100 - - - 0 0 - 5.100 5.100 - - - 0 - 0.00%
2025-10-03 0 5.100 5.010 - 5.100 5.100 500 2,550 5.1000 5.100 5.010 - 5.100 5.100 500 5.1000 0.00%
2025-10-02 0 5.100 5.100 - - - 0 0 - 5.100 5.100 - - - 0 - 0.00%
2025-09-30 0 5.100 5.100 - - - 0 0 - 5.100 5.100 - - - 0 - 0.00%
2025-09-29 0 5.100 5.100 - 5.100 5.170 1,500 7,685 5.1233 5.100 5.100 - 5.100 5.170 1,500 5.1233 -1.35%
2025-09-26 0 5.170 5.170 - - - 0 0 - 5.170 5.170 - - - 0 - 0.00%
2025-09-25 0 5.170 5.170 - - - 0 0 - 5.170 5.170 - - - 0 - 0.00%
2025-09-24 0 5.170 5.170 - - - 0 0 - 5.170 5.170 - - - 0 - 0.00%
2025-09-23 0 5.170 5.170 - - - 0 0 - 5.170 5.170 - - - 0 - 0.00%
2025-09-22 0 5.170 5.170 - 5.170 5.170 1,000 5,170 5.1700 5.170 5.170 - 5.170 5.170 1,000 5.1700 -3.90%
2025-09-19 0 5.380 5.380 5.600 - - 0 0 - 5.380 5.380 5.600 - - 0 - 1.32%
2025-09-18 0 5.310 5.310 - - - 0 0 - 5.310 5.310 - - - 0 - 0.19%
2025-09-17 0 5.300 5.300 - 5.250 5.250 500 2,625 5.2500 5.300 5.300 - 5.250 5.250 500 5.2500 5.16%
2025-09-16 0 5.040 5.040 - 5.030 5.030 500 2,515 5.0300 5.040 5.040 - 5.030 5.030 500 5.0300 0.20%
2025-09-15 0 5.030 5.030 - - - 0 0 - 5.030 5.030 - - - 0 - 0.00%
2025-09-12 0 5.030 5.030 - - - 0 0 - 5.030 5.030 - - - 0 - 0.20%
2025-09-11 0 5.020 5.020 - 5.020 5.020 1,500 7,530 5.0200 5.020 5.020 - 5.020 5.020 1,500 5.0200 -3.09%
2025-09-10 0 5.180 5.120 - 5.180 5.180 1,500 7,770 5.1800 5.180 5.120 - 5.180 5.180 1,500 5.1800 0.00%
2025-09-09 0 5.180 5.010 5.180 - - 0 0 - 5.180 5.010 5.180 - - 0 - 0.00%
2025-09-08 0 5.180 5.010 5.180 - - 0 0 - 5.180 5.010 5.180 - - 0 - 0.00%
2025-09-05 0 5.180 5.180 - - - 0 0 - 5.180 5.180 - - - 0 - 0.00%
2025-09-04 0 5.180 5.010 - - - 0 0 - 5.180 5.010 - - - 0 - 0.00%
2025-09-03 0 5.180 5.180 - 5.180 5.180 500 2,590 5.1800 5.180 5.180 - 5.180 5.180 500 5.1800 0.97%
2025-09-02 0 5.130 5.130 - - - 0 0 - 5.130 5.130 - - - 0 - 0.00%
2025-09-01 0 5.130 5.130 - - - 0 0 - 5.130 5.130 - - - 0 - 0.00%
2025-08-29 0 5.130 5.130 - - - 0 0 - 5.130 5.130 - - - 0 - 0.20%
2025-08-28 0 5.120 5.120 - 5.120 5.120 500 2,560 5.1200 5.120 5.120 - 5.120 5.120 500 5.1200 0.00%
2025-08-27 0 5.120 5.120 - 5.120 5.120 500 2,560 5.1200 5.120 5.120 - 5.120 5.120 500 5.1200 0.00%
2025-08-26 0 5.120 5.020 - 5.120 5.270 1,500 7,830 5.2200 5.120 5.020 - 5.120 5.270 1,500 5.2200 2.20%
2025-08-25 0 5.010 5.010 5.260 - - 0 0 - 5.010 5.010 5.260 - - 0 - 0.00%
2025-08-22 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-21 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-20 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-19 0 5.010 5.010 - 5.010 5.010 500 2,505 5.0100 5.010 5.010 - 5.010 5.010 500 5.0100 0.00%
2025-08-18 0 5.010 5.010 - 5.010 5.010 500 2,505 5.0100 5.010 5.010 - 5.010 5.010 500 5.0100 0.00%
2025-08-15 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-14 0 5.010 5.010 5.020 - - 0 0 - 5.010 5.010 5.020 - - 0 - 0.00%
2025-08-13 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-12 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-11 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-08 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-07 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-06 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-05 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-08-04 0 5.010 5.000 - - - 0 0 - 5.010 5.000 - - - 0 - 0.00%
2025-08-01 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 0.00%
2025-07-31 0 5.010 5.010 - 5.010 5.010 500 2,505 5.0100 5.010 5.010 - 5.010 5.010 500 5.0100 -1.76%
2025-07-30 0 5.100 5.010 - 5.010 5.100 4,000 20,310 5.0775 5.100 5.010 - 5.010 5.100 4,000 5.0775 1.59%
2025-07-29 0 5.020 5.000 - - - 0 0 - 5.020 5.000 - - - 0 - 0.00%
2025-07-28 0 5.020 5.020 - - - 0 0 - 5.020 5.020 - - - 0 - 0.00%
2025-07-25 0 5.020 4.950 - - - 0 0 - 5.020 4.950 - - - 0 - 0.00%
2025-07-24 0 5.020 5.020 - - - 0 0 - 5.020 5.020 - - - 0 - 0.20%
2025-07-23 0 5.010 5.010 - 5.010 5.010 1,500 7,515 5.0100 5.010 5.010 - 5.010 5.010 1,500 5.0100 -1.38%
2025-07-22 0 5.080 - - - - 0 0 - 5.080 - - - - 0 - 0.00%
2025-07-21 0 5.080 5.080 - 5.080 5.080 13,000 66,040 5.0800 5.080 5.080 - 5.080 5.080 13,000 5.0800 -3.24%
2025-07-18 0 5.250 5.080 - 5.240 5.250 1,500 7,865 5.2433 5.250 5.080 - 5.240 5.250 1,500 5.2433 0.19%
2025-07-17 0 5.240 5.140 5.240 - - 0 0 - 5.240 5.140 5.240 - - 0 - 0.00%
2025-07-16 0 5.240 5.140 5.480 - - 0 0 - 5.240 5.140 5.480 - - 0 - 0.00%
2025-07-15 0 5.240 5.240 - - - 0 0 - 5.240 5.240 - - - 0 - 0.00%
2025-07-14 0 5.240 5.240 5.480 - - 0 0 - 5.240 5.240 5.480 - - 0 - 0.00%
2025-07-11 0 5.240 - - - - 0 0 - 5.240 - - - - 0 - 0.00%
2025-07-10 0 5.240 5.240 - - - 0 0 - 5.240 5.240 - - - 0 - 0.00%
2025-07-09 0 5.240 5.240 - - - 0 0 - 5.240 5.240 - - - 0 - 0.00%
2025-07-08 0 5.240 5.240 5.470 - - 0 0 - 5.240 5.240 5.470 - - 0 - 0.19%
2025-07-07 0 5.230 5.230 - - - 0 0 - 5.230 5.230 - - - 0 - 0.00%
2025-07-04 0 5.230 5.230 - - - 0 0 - 5.230 5.230 - - - 0 - 0.00%
2025-07-03 0 5.230 5.230 - - - 0 0 - 5.230 5.230 - - - 0 - 0.00%
2025-07-02 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.00%
2025-06-30 0 5.230 - - - - 0 0 - 5.230 - - - - 0 - 0.00%
2025-06-27 0 5.230 5.200 - - - 0 0 - 5.230 5.200 - - - 0 - 0.00%
2025-06-26 0 5.230 5.130 - - - 0 0 - 5.230 5.130 - - - 0 - 0.00%
2025-06-25 0 5.230 5.230 - 5.230 5.230 500 2,615 5.2300 5.230 5.230 - 5.230 5.230 500 5.2300 0.00%
2025-06-24 0 5.230 5.130 5.230 - - 0 0 - 5.230 5.130 5.230 - - 0 - 0.00%
2025-06-23 0 5.230 5.130 - - - 0 0 - 5.230 5.130 - - - 0 - 0.00%
2025-06-20 0 5.230 5.130 - 5.230 5.230 500 2,615 5.2300 5.230 5.130 - 5.230 5.230 500 5.2300 0.00%
2025-06-19 0 5.230 5.190 5.360 - - 0 0 - 5.230 5.190 5.360 - - 0 - 0.00%
2025-06-18 0 5.230 5.080 - 5.230 5.230 500 2,615 5.2300 5.230 5.080 - 5.230 5.230 500 5.2300 0.00%
2025-06-17 0 5.230 5.030 - - - 500 2,595 5.1900 5.230 5.030 - - - 500 5.1900 0.00%
2025-06-16 0 5.230 4.910 - - - 0 0 - 5.230 4.910 - - - 0 - 0.00%
2025-06-13 0 5.230 4.950 - - - 0 0 - 5.230 4.950 - - - 0 - 0.00%
2025-06-12 0 5.230 4.930 5.230 - - 0 0 - 5.230 4.930 5.230 - - 0 - 0.00%
2025-06-11 0 5.230 4.910 - - - 0 0 - 5.230 4.910 - - - 0 - 0.00%
2025-06-10 0 5.230 5.080 5.800 5.230 5.230 500 2,615 5.2300 5.230 5.080 5.800 5.230 5.230 500 5.2300 3.10%
2025-06-09 0 5.400 5.330 - 5.400 5.400 1,500 8,100 5.4000 5.073 5.007 - 5.073 5.073 1,597 5.0728 4.45%
2025-06-06 0 5.170 5.100 5.400 - - 0 0 - 4.857 4.791 5.073 - - 0 - 0.00%
2025-06-05 0 5.170 5.020 5.400 - - 0 0 - 4.857 4.716 5.073 - - 0 - 0.00%
2025-06-04 0 5.170 5.020 5.400 - - 0 0 - 4.857 4.716 5.073 - - 0 - 0.00%
2025-06-03 0 5.170 5.010 5.400 - - 0 0 - 4.857 4.706 5.073 - - 0 - 0.00%
2025-06-02 0 5.170 5.030 5.400 5.170 5.170 500 2,585 5.1700 4.857 4.725 5.073 4.857 4.857 532 4.8567 0.00%
2025-05-30 0 5.170 5.170 5.400 5.170 5.170 1,000 5,175 5.1750 4.857 4.857 5.073 4.857 4.857 1,065 4.8614 1.97%
2025-05-29 0 5.070 5.000 5.400 - - 0 0 - 4.763 4.697 5.073 - - 0 - 0.00%
2025-05-28 0 5.070 5.070 5.280 5.060 5.060 1,500 7,780 5.1867 4.763 4.763 4.960 4.753 4.753 1,597 4.8723 0.40%
2025-05-27 0 5.050 5.050 5.290 5.050 5.050 3,000 15,150 5.0500 4.744 4.744 4.969 4.744 4.744 3,194 4.7440 -2.51%
2025-05-26 0 5.180 5.180 5.290 5.170 5.180 3,000 15,520 5.1733 4.866 4.866 4.969 4.857 4.866 3,194 4.8598 0.00%
2025-05-23 0 5.180 - 5.290 5.180 5.180 2,000 10,360 5.1800 4.866 - 4.969 4.866 4.866 2,129 4.8661 0.00%
2025-05-22 0 5.180 5.180 5.290 - - 0 0 - 4.866 4.866 4.969 - - 0 - 0.00%
2025-05-21 0 5.180 5.180 5.290 - - 0 0 - 4.866 4.866 4.969 - - 0 - 0.00%
2025-05-20 0 5.180 4.990 5.290 - - 0 0 - 4.866 4.688 4.969 - - 0 - 0.00%
2025-05-19 0 5.180 5.010 5.180 - - 0 0 - 4.866 4.706 4.866 - - 0 - 0.00%
2025-05-16 0 5.180 4.990 5.290 - - 0 0 - 4.866 4.688 4.969 - - 0 - 0.00%
2025-05-15 0 5.180 4.830 5.290 - - 0 0 - 4.866 4.537 4.969 - - 0 - 0.00%
2025-05-14 0 5.180 5.010 5.290 - - 0 0 - 4.866 4.706 4.969 - - 0 - 0.00%
2025-05-13 0 5.180 5.110 5.290 - - 0 0 - 4.866 4.800 4.969 - - 0 - 0.00%
2025-05-12 0 5.180 5.180 5.290 - - 0 0 - 4.866 4.866 4.969 - - 0 - 0.00%
2025-05-09 0 5.180 5.120 5.290 - - 0 0 - 4.866 4.810 4.969 - - 0 - 0.00%
2025-05-08 0 5.180 5.120 5.290 - - 0 0 - 4.866 4.810 4.969 - - 0 - 0.00%
2025-05-07 0 5.180 4.910 5.310 - - 0 0 - 4.866 4.612 4.988 - - 0 - 0.00%
2025-05-06 0 5.180 5.180 5.310 5.180 5.180 500 2,590 5.1800 4.866 4.866 4.988 4.866 4.866 532 4.8661 1.57%
2025-05-02 0 5.100 5.100 5.280 - - 0 0 - 4.791 4.791 4.960 - - 0 - 0.00%
2025-04-30 0 5.100 5.100 5.290 - - 0 0 - 4.791 4.791 4.969 - - 0 - 0.00%
2025-04-29 0 5.100 5.100 5.290 5.100 5.100 500 2,550 5.1000 4.791 4.791 4.969 4.791 4.791 532 4.7909 -0.58%
2025-04-28 0 5.130 5.070 5.290 - - 0 0 - 4.819 4.763 4.969 - - 0 - 0.00%
2025-04-25 0 5.130 5.050 5.290 - - 0 0 - 4.819 4.744 4.969 - - 0 - 0.00%
2025-04-24 0 5.130 5.130 5.290 5.130 5.130 500 2,565 5.1300 4.819 4.819 4.969 4.819 4.819 532 4.8191 0.59%
2025-04-23 0 5.100 5.100 5.290 5.100 5.100 500 2,550 5.1000 4.791 4.791 4.969 4.791 4.791 532 4.7909 1.19%
2025-04-22 0 5.040 - 5.250 - - 0 0 - 4.735 - 4.932 - - 0 - 0.00%
2025-04-17 0 5.040 5.000 5.040 - - 0 0 - 4.735 4.697 4.735 - - 0 - 0.00%
2025-04-16 0 5.040 5.030 5.270 5.040 5.040 500 2,520 5.0400 4.735 4.725 4.951 4.735 4.735 532 4.7346 0.60%
2025-04-15 0 5.010 5.000 5.010 5.010 5.010 500 2,505 5.0100 4.706 4.697 4.706 4.706 4.706 532 4.7064 0.20%
2025-04-14 0 5.000 - 5.260 - - 0 0 - 4.697 - 4.941 - - 0 - 0.00%
2025-04-11 0 5.000 5.000 5.260 - - 0 0 - 4.697 4.697 4.941 - - 0 - 0.00%
2025-04-10 0 5.000 5.000 5.260 - - 0 0 - 4.697 4.697 4.941 - - 0 - 0.00%
2025-04-09 0 5.000 4.990 5.260 - - 0 0 - 4.697 4.688 4.941 - - 0 - 0.00%
2025-04-08 0 5.000 5.000 5.260 4.990 5.000 1,500 7,495 4.9967 4.697 4.697 4.941 4.688 4.697 1,597 4.6939 -1.96%
2025-04-07 0 5.100 - 5.100 - - 0 0 - 4.791 - 4.791 - - 0 - -0.20%
2025-04-03 0 5.110 5.110 5.390 - - 0 0 - 4.800 4.800 5.063 - - 0 - 0.20%
2025-04-02 0 5.100 5.080 5.400 - - 0 0 - 4.791 4.772 5.073 - - 0 - 0.00%
2025-04-01 0 5.100 5.100 - 5.100 5.100 2,000 10,200 5.1000 4.791 4.791 - 4.791 4.791 2,129 4.7909 -1.54%
2025-03-31 0 5.180 5.180 - 5.180 5.210 1,000 5,195 5.1950 4.866 4.866 - 4.866 4.894 1,065 4.8802 -2.26%
2025-03-28 0 5.300 5.180 5.550 5.160 5.300 1,000 5,230 5.2300 4.979 4.866 5.214 4.847 4.979 1,065 4.9131 -5.36%
2025-03-27 0 5.600 5.160 5.690 - - 0 0 - 5.261 4.847 5.345 - - 0 - 0.00%
2025-03-26 0 5.600 5.100 5.600 5.600 5.600 500 2,800 5.6000 5.261 4.791 5.261 5.261 5.261 532 5.2606 -4.76%
2025-03-25 0 5.880 5.110 5.950 5.100 5.880 5,500 31,385 5.7064 5.524 4.800 5.589 4.791 5.524 5,855 5.3605 2.62%
2025-03-24 0 5.730 5.100 5.730 - - 0 0 - 5.383 4.791 5.383 - - 0 - 0.00%
2025-03-21 0 5.730 5.110 5.730 - - 0 0 - 5.383 4.800 5.383 - - 0 - -0.69%
2025-03-20 0 5.770 5.110 6.100 - - 0 0 - 5.420 4.800 5.730 - - 0 - 0.00%
2025-03-19 0 5.770 5.110 5.770 - - 0 0 - 5.420 4.800 5.420 - - 0 - -1.37%
2025-03-18 0 5.850 5.850 5.880 - - 0 0 - 5.495 5.495 5.524 - - 0 - 2.27%
2025-03-17 0 5.720 5.100 5.900 - - 0 0 - 5.373 4.791 5.542 - - 0 - 0.00%
2025-03-14 0 5.720 5.100 6.000 5.650 5.720 4,000 22,815 5.7038 5.373 4.791 5.636 5.308 5.373 4,258 5.3581 0.53%
2025-03-13 0 5.690 5.100 5.690 - - 0 0 - 5.345 4.791 5.345 - - 0 - -0.18%
2025-03-12 0 5.700 5.100 5.850 - - 0 0 - 5.355 4.791 5.495 - - 0 - 0.00%
2025-03-11 0 5.700 5.100 5.800 5.700 5.700 500 2,850 5.7000 5.355 4.791 5.449 5.355 5.355 532 5.3546 -1.55%
2025-03-10 0 5.790 5.100 5.790 - - 0 0 - 5.439 4.791 5.439 - - 0 - -0.17%
2025-03-07 0 5.800 5.100 5.810 5.520 5.800 5,000 28,825 5.7650 5.449 4.791 5.458 5.185 5.449 5,323 5.4156 1.75%
2025-03-06 0 5.700 5.100 5.700 5.030 6.100 1,000 5,565 5.5650 5.355 4.791 5.355 4.725 5.730 1,065 5.2278 5.95%
2025-03-05 0 5.380 5.020 5.380 - - 0 0 - 5.054 4.716 5.054 - - 0 - -0.19%
2025-03-04 0 5.390 5.020 5.390 - - 0 0 - 5.063 4.716 5.063 - - 0 - -0.19%
2025-03-03 0 5.400 5.020 5.400 - - 0 0 - 5.073 4.716 5.073 - - 0 - 0.00%
2025-02-28 0 5.400 5.020 5.400 - - 0 0 - 5.073 4.716 5.073 - - 0 - 0.00%
2025-02-27 0 5.400 5.020 5.500 - - 0 0 - 5.073 4.716 5.167 - - 0 - 0.00%
2025-02-26 0 5.400 5.200 5.400 - - 0 0 - 5.073 4.885 5.073 - - 0 - 0.00%
2025-02-25 0 5.400 5.010 5.400 - - 0 0 - 5.073 4.706 5.073 - - 0 - 0.00%
2025-02-24 0 5.400 5.400 5.750 5.400 5.610 1,500 8,205 5.4700 5.073 5.073 5.402 5.073 5.270 1,597 5.1385 -6.09%
2025-02-21 0 5.750 5.750 5.770 5.750 5.750 1,000 5,750 5.7500 5.402 5.402 5.420 5.402 5.402 1,065 5.4015 -0.52%
2025-02-20 0 5.780 5.220 5.780 5.700 5.780 4,000 22,720 5.6800 5.430 4.904 5.430 5.355 5.430 4,258 5.3358 0.17%
2025-02-19 0 5.770 5.010 5.770 - - 0 0 - 5.420 4.706 5.420 - - 0 - -0.17%
2025-02-18 0 5.780 5.010 5.780 - - 0 0 - 5.430 4.706 5.430 - - 0 - 0.00%
2025-02-17 0 5.780 5.000 5.780 - - 0 0 - 5.430 4.697 5.430 - - 0 - -0.17%
2025-02-14 0 5.790 4.990 5.790 - - 0 0 - 5.439 4.688 5.439 - - 0 - 0.00%
2025-02-13 0 5.790 5.000 5.790 5.000 5.880 2,000 10,880 5.4400 5.439 4.697 5.439 4.697 5.524 2,129 5.1103 9.87%
2025-02-12 0 5.270 - 5.270 - - 0 0 - 4.951 - 4.951 - - 0 - 0.00%
2025-02-11 0 5.270 - 5.270 - - 0 0 - 4.951 - 4.951 - - 0 - -0.38%
2025-02-10 0 5.290 - 5.290 - - 0 0 - 4.969 - 4.969 - - 0 - 0.00%
2025-02-07 0 5.290 - 5.880 - - 0 0 - 4.969 - 5.524 - - 0 - 0.00%
2025-02-06 0 5.290 - 5.290 - - 0 0 - 4.969 - 4.969 - - 0 - 0.00%
2025-02-05 0 5.290 - 5.290 - - 0 0 - 4.969 - 4.969 - - 0 - 0.00%
2025-02-04 0 5.290 - 5.290 - - 0 0 - 4.969 - 4.969 - - 0 - 0.00%
2025-02-03 0 5.290 - 5.880 - - 0 0 - 4.969 - 5.524 - - 0 - 0.00%
2025-01-28 0 5.290 - 5.880 - - 0 0 - 4.969 - 5.524 - - 0 - 0.00%
2025-01-27 0 5.290 - 5.880 - - 0 0 - 4.969 - 5.524 - - 0 - 0.00%
2025-01-24 0 5.290 4.990 5.880 - - 0 0 - 4.969 4.688 5.524 - - 0 - 0.00%
2025-01-23 0 5.290 4.990 5.290 - - 0 0 - 4.969 4.688 4.969 - - 0 - -0.38%
2025-01-22 0 5.310 4.990 5.880 - - 0 0 - 4.988 4.688 5.524 - - 0 - 0.00%
2025-01-21 0 5.310 4.990 5.880 - - 0 0 - 4.988 4.688 5.524 - - 0 - 0.00%
2025-01-20 0 5.310 4.990 5.310 - - 0 0 - 4.988 4.688 4.988 - - 0 - 0.00%
2025-01-17 0 5.310 4.990 5.800 - - 0 0 - 4.988 4.688 5.449 - - 0 - 0.00%
2025-01-16 0 5.310 4.990 5.880 - - 0 0 - 4.988 4.688 5.524 - - 0 - 0.00%
2025-01-15 0 5.310 4.990 5.310 - - 0 0 - 4.988 4.688 4.988 - - 0 - -0.19%
2025-01-14 0 5.320 4.990 5.320 - - 0 0 - 4.998 4.688 4.998 - - 0 - 0.00%
2025-01-13 0 5.320 4.990 5.320 - - 0 0 - 4.998 4.688 4.998 - - 0 - -0.19%
2025-01-10 0 5.330 4.990 5.330 - - 0 0 - 5.007 4.688 5.007 - - 0 - 0.00%
2025-01-09 0 5.330 - 5.390 - - 0 0 - 5.007 - 5.063 - - 0 - 0.00%
2025-01-08 0 5.330 - 5.330 - - 0 0 - 5.007 - 5.007 - - 0 - 0.00%
2025-01-07 0 5.330 - 5.880 - - 0 0 - 5.007 - 5.524 - - 0 - 0.00%
2025-01-06 0 5.330 - 5.400 - - 0 0 - 5.007 - 5.073 - - 0 - 0.00%
2025-01-03 0 5.330 5.000 5.880 - - 0 0 - 5.007 4.697 5.524 - - 0 - 0.00%
2025-01-02 0 5.330 5.000 - - - 0 0 - 5.007 4.697 - - - 0 - 0.00%
2024-12-31 0 5.330 5.000 5.330 - - 0 0 - 5.007 4.697 5.007 - - 0 - 0.00%
2024-12-30 0 5.330 5.010 5.330 - - 0 0 - 5.007 4.706 5.007 - - 0 - -0.56%
2024-12-27 0 5.360 5.010 - - - 0 0 - 5.035 4.706 - - - 0 - 0.00%
2024-12-24 0 5.360 5.000 5.360 - - 0 0 - 5.035 4.697 5.035 - - 0 - -0.74%
2024-12-23 0 5.400 5.010 5.400 - - 0 0 - 5.073 4.706 5.073 - - 0 - 0.00%
2024-12-20 0 5.400 5.000 5.400 - - 0 0 - 5.073 4.697 5.073 - - 0 - 0.00%
2024-12-19 0 5.400 5.000 5.490 5.170 5.400 1,500 7,870 5.2467 5.073 4.697 5.157 4.857 5.073 1,597 4.9287 4.45%
2024-12-18 0 5.170 - 5.190 5.100 5.170 3,500 17,990 5.1400 4.857 - 4.875 4.791 4.857 3,726 4.8285 3.40%
2024-12-17 0 5.000 5.000 5.100 - - 0 0 - 4.697 4.697 4.791 - - 0 - 0.00%
2024-12-16 0 5.000 - 5.100 - - 0 0 - 4.697 - 4.791 - - 0 - 0.00%
2024-12-13 0 5.000 - 5.050 - - 0 0 - 4.697 - 4.744 - - 0 - 0.00%
2024-12-12 0 5.000 - 5.000 - - 0 0 - 4.697 - 4.697 - - 0 - -0.20%
2024-12-11 0 5.010 - 5.010 - - 0 0 - 4.706 - 4.706 - - 0 - -0.79%
2024-12-10 0 5.050 - 5.050 5.000 5.130 2,000 10,065 5.0325 4.744 - 4.744 4.697 4.819 2,129 4.7275 1.00%
2024-12-09 0 5.000 4.830 5.000 - - 0 0 - 4.697 4.537 4.697 - - 0 - 0.00%
2024-12-06 0 5.000 - 5.200 - - 0 0 - 4.697 - 4.885 - - 0 - 0.00%
2024-12-05 0 5.000 4.950 5.500 - - 0 0 - 4.697 4.650 5.167 - - 0 - 0.00%
2024-12-04 0 5.000 - 5.000 5.000 5.000 500 2,500 5.0000 4.697 - 4.697 4.697 4.697 532 4.6970 0.00%
2024-12-03 0 5.000 - 5.000 - - 0 0 - 4.697 - 4.697 - - 0 - 0.00%
2024-12-02 0 5.000 - 5.000 - - 0 0 - 4.697 - 4.697 - - 0 - 0.00%
2024-11-29 0 5.000 - 5.500 4.990 5.000 1,000 4,995 4.9950 4.697 - 5.167 4.688 4.697 1,065 4.6923 0.00%
2024-11-28 0 5.000 - 5.000 - - 0 0 - 4.697 - 4.697 - - 0 - 0.00%
2024-11-27 0 5.000 - 5.000 - - 0 0 - 4.697 - 4.697 - - 0 - 0.00%
2024-11-26 0 5.000 - 5.000 - - 0 0 - 4.697 - 4.697 - - 0 - 0.00%
2024-11-25 0 5.000 - 5.000 - - 0 0 - 4.697 - 4.697 - - 0 - 0.00%
2024-11-22 0 5.000 4.920 5.000 - - 0 0 - 4.697 4.622 4.697 - - 0 - 0.00%
2024-11-21 0 5.000 4.760 5.000 - - 0 0 - 4.697 4.472 4.697 - - 0 - 0.00%
2024-11-20 0 5.000 4.760 5.350 5.000 5.000 1,000 5,000 5.0000 4.697 4.472 5.026 4.697 4.697 1,065 4.6970 -6.54%
2024-11-19 0 5.350 - 5.350 - - 0 0 - 5.026 - 5.026 - - 0 - -0.93%
2024-11-18 0 5.400 - 5.400 - - 0 0 - 5.073 - 5.073 - - 0 - 0.00%
2024-11-15 0 5.400 - 5.400 - - 0 0 - 5.073 - 5.073 - - 0 - -1.10%
2024-11-14 0 5.460 - 5.460 - - 0 0 - 5.129 - 5.129 - - 0 - -0.36%
2024-11-13 0 5.480 - 5.480 - - 0 0 - 5.148 - 5.148 - - 0 - -0.18%
2024-11-12 0 5.490 - 5.490 - - 0 0 - 5.157 - 5.157 - - 0 - -0.18%
2024-11-11 0 5.500 - 5.500 - - 0 0 - 5.167 - 5.167 - - 0 - 0.00%
2024-11-08 0 5.500 - 5.500 - - 0 0 - 5.167 - 5.167 - - 0 - 0.00%
2024-11-07 0 5.500 - 5.500 - - 0 0 - 5.167 - 5.167 - - 0 - 0.00%
2024-11-06 0 5.500 - 5.500 - - 0 0 - 5.167 - 5.167 - - 0 - 0.00%
2024-11-05 0 5.500 - 5.500 - - 0 0 - 5.167 - 5.167 - - 0 - 0.00%
2024-11-04 0 5.500 - - - - 0 0 - 5.167 - - - - 0 - 0.00%
2024-11-01 0 5.500 - 6.000 - - 0 0 - 5.167 - 5.636 - - 0 - 0.00%
2024-10-31 0 5.500 - 5.960 - - 0 0 - 5.167 - 5.599 - - 0 - 0.00%
2024-10-30 0 5.500 - 5.960 - - 0 0 - 5.167 - 5.599 - - 0 - 0.00%
2024-10-29 0 5.500 - 5.500 - - 0 0 - 5.167 - 5.167 - - 0 - 0.00%
2024-10-28 0 5.500 - 5.960 - - 0 0 - 5.167 - 5.599 - - 0 - 0.00%
2024-10-25 0 5.500 - 5.960 - - 0 0 - 5.167 - 5.599 - - 0 - 0.00%
2024-10-24 0 5.500 - 5.960 - - 0 0 - 5.167 - 5.599 - - 0 - 0.00%
2024-10-23 0 5.500 - 5.960 5.500 5.500 500 2,750 5.5000 5.167 - 5.599 5.167 5.167 532 5.1667 -4.01%
2024-10-22 0 5.730 4.890 5.730 - - 0 0 - 5.383 4.594 5.383 - - 0 - -0.87%
2024-10-21 0 5.780 - 5.960 - - 0 0 - 5.430 - 5.599 - - 0 - 0.00%
2024-10-18 0 5.780 - 5.960 - - 0 0 - 5.430 - 5.599 - - 0 - 0.00%
2024-10-17 0 5.780 - 5.960 - - 0 0 - 5.430 - 5.599 - - 0 - 0.00%
2024-10-16 0 5.780 - 5.960 - - 0 0 - 5.430 - 5.599 - - 0 - 0.00%
2024-10-15 0 5.780 - 5.960 - - 0 0 - 5.430 - 5.599 - - 0 - 0.00%
2024-10-14 0 5.780 - 5.780 - - 0 0 - 5.430 - 5.430 - - 0 - 0.00%
2024-10-10 0 5.780 - 5.960 - - 0 0 - 5.430 - 5.599 - - 0 - 0.00%
2024-10-09 0 5.780 - 5.780 - - 0 0 - 5.430 - 5.430 - - 0 - -1.37%
2024-10-08 0 5.860 - 5.860 - - 0 0 - 5.505 - 5.505 - - 0 - -0.17%
2024-10-07 0 5.870 4.570 5.870 5.880 5.880 1,000 5,880 5.8800 5.514 4.293 5.514 5.524 5.524 1,065 5.5237 -0.17%
2024-10-04 0 5.880 - 5.900 - - 0 0 - 5.524 - 5.542 - - 0 - 0.00%
2024-10-03 0 5.880 3.760 5.880 5.980 6.000 1,000 5,990 5.9900 5.524 3.532 5.524 5.618 5.636 1,065 5.6270 2.80%
2024-10-02 0 5.720 4.600 5.720 5.000 5.760 4,000 20,530 5.1325 5.373 4.321 5.373 4.697 5.411 4,258 4.8215 11.94%
2024-09-30 0 5.110 5.000 5.300 - - 0 0 - 4.800 4.697 4.979 - - 0 - 0.00%
2024-09-27 0 5.110 - 5.210 5.000 5.110 1,000 5,055 5.0550 4.800 - 4.894 4.697 4.800 1,065 4.7487 2.20%
2024-09-26 0 5.000 - 5.100 5.000 5.000 2,000 10,000 5.0000 4.697 - 4.791 4.697 4.697 2,129 4.6970 0.00%
2024-09-25 0 5.000 3.930 5.100 5.000 5.000 1,500 7,500 5.0000 4.697 3.692 4.791 4.697 4.697 1,597 4.6970 0.00%
2024-09-24 0 5.000 4.800 - 5.000 5.000 1,000 5,000 5.0000 4.697 4.509 - 4.697 4.697 1,065 4.6970 0.00%
2024-09-23 0 5.000 4.900 5.760 5.000 5.000 2,500 12,500 5.0000 4.697 4.603 5.411 4.697 4.697 2,661 4.6970 -1.96%
2024-09-20 0 5.100 5.000 5.760 5.100 5.100 9,000 45,900 5.1000 4.791 4.697 5.411 4.791 4.791 9,581 4.7909 0.00%
2024-09-19 0 5.100 5.100 5.760 5.100 5.250 1,000 5,175 5.1750 4.791 4.791 5.411 4.791 4.932 1,065 4.8614 -2.86%
2024-09-17 0 5.250 5.000 5.250 5.250 5.250 3,500 18,375 5.2500 4.932 4.697 4.932 4.932 4.932 3,726 4.9318 -0.94%
2024-09-16 0 5.300 5.060 5.300 - - 0 0 - 4.979 4.753 4.979 - - 0 - 0.00%
2024-09-13 0 5.300 - 5.500 5.300 5.300 2,500 13,250 5.3000 4.979 - 5.167 4.979 4.979 2,661 4.9788 -6.19%
2024-09-12 0 5.650 - 5.750 - - 0 0 - 5.308 - 5.402 - - 0 - 0.00%
2024-09-11 0 5.650 - 5.670 - - 0 0 - 5.308 - 5.326 - - 0 - 0.00%
2024-09-10 0 5.650 - 5.750 - - 0 0 - 5.308 - 5.402 - - 0 - 0.00%
2024-09-09 0 5.650 - 5.650 - - 0 0 - 5.308 - 5.308 - - 0 - 0.00%
2024-09-05 0 5.650 - 5.650 - - 0 0 - 5.308 - 5.308 - - 0 - -0.18%
2024-09-04 0 5.660 - 5.750 - - 0 0 - 5.317 - 5.402 - - 0 - 0.00%
2024-09-03 0 5.660 - 5.660 5.300 5.670 3,500 18,735 5.3529 5.317 - 5.317 4.979 5.326 3,726 5.0285 2.91%
2024-09-02 0 5.500 5.300 5.660 - - 0 0 - 5.167 4.979 5.317 - - 0 - 0.00%
2024-08-30 0 5.500 - 5.500 - - 0 0 - 5.167 - 5.167 - - 0 - 0.00%
2024-08-29 0 5.500 - 5.670 - - 0 0 - 5.167 - 5.326 - - 0 - 0.00%
2024-08-28 0 5.500 - 5.660 - - 0 0 - 5.167 - 5.317 - - 0 - 0.00%
2024-08-27 0 5.500 - 5.670 - - 0 0 - 5.167 - 5.326 - - 0 - 0.00%
2024-08-26 0 5.500 - 5.500 - - 0 0 - 5.167 - 5.167 - - 0 - -0.54%
2024-08-23 0 5.530 - 5.670 - - 0 0 - 5.195 - 5.326 - - 0 - 0.00%
2024-08-22 0 5.530 - 5.670 - - 0 0 - 5.195 - 5.326 - - 0 - 0.00%
2024-08-21 0 5.530 - 5.530 - - 0 0 - 5.195 - 5.195 - - 0 - 0.00%
2024-08-20 0 5.530 - 5.670 - - 0 0 - 5.195 - 5.326 - - 0 - 0.00%
2024-08-19 0 5.530 - 5.530 - - 0 0 - 5.195 - 5.195 - - 0 - -0.54%
2024-08-16 0 5.560 - 5.760 - - 0 0 - 5.223 - 5.411 - - 0 - 0.00%
2024-08-15 0 5.560 - 5.560 - - 0 0 - 5.223 - 5.223 - - 0 - 0.00%
2024-08-14 0 5.560 - 5.760 - - 0 0 - 5.223 - 5.411 - - 0 - 0.00%
2024-08-13 0 5.560 - 5.560 - - 0 0 - 5.223 - 5.223 - - 0 - 0.00%
2024-08-12 0 5.560 - 5.590 - - 0 0 - 5.223 - 5.251 - - 0 - 0.00%
2024-08-09 0 5.560 - 5.560 - - 0 0 - 5.223 - 5.223 - - 0 - -0.54%
2024-08-08 0 5.590 - 5.750 - - 0 0 - 5.251 - 5.402 - - 0 - 0.00%
2024-08-07 0 5.590 - 5.690 - - 0 0 - 5.251 - 5.345 - - 0 - 0.00%
2024-08-06 0 5.590 - 5.750 - - 0 0 - 5.251 - 5.402 - - 0 - 0.00%
2024-08-05 0 5.590 - 5.590 - - 0 0 - 5.251 - 5.251 - - 0 - 0.00%
2024-08-02 0 5.590 - 5.590 - - 0 0 - 5.251 - 5.251 - - 0 - 0.00%
2024-08-01 0 5.590 - 5.590 - - 0 0 - 5.251 - 5.251 - - 0 - 0.00%
2024-07-31 0 5.590 - 5.720 - - 0 0 - 5.251 - 5.373 - - 0 - 0.00%
2024-07-30 0 5.590 - 5.590 - - 0 0 - 5.251 - 5.251 - - 0 - 0.00%
2024-07-29 0 5.590 - 5.590 - - 0 0 - 5.251 - 5.251 - - 0 - 0.00%
2024-07-26 0 5.590 - 5.590 - - 0 0 - 5.251 - 5.251 - - 0 - -1.76%
2024-07-25 0 5.690 - 5.690 - - 0 0 - 5.345 - 5.345 - - 0 - 0.00%
2024-07-24 0 5.690 - 5.730 - - 0 0 - 5.345 - 5.383 - - 0 - 0.00%
2024-07-23 0 5.690 - 5.690 - - 0 0 - 5.345 - 5.345 - - 0 - 0.00%
2024-07-22 0 5.690 - 5.690 - - 0 0 - 5.345 - 5.345 - - 0 - -1.04%
2024-07-19 0 5.750 - 5.750 - - 0 0 - 5.402 - 5.402 - - 0 - 0.00%
2024-07-18 0 5.750 - 5.750 - - 0 0 - 5.402 - 5.402 - - 0 - 0.00%
2024-07-17 0 5.750 - 5.750 - - 0 0 - 5.402 - 5.402 - - 0 - 0.00%
2024-07-16 0 5.750 - 5.750 - - 0 0 - 5.402 - 5.402 - - 0 - 0.00%
2024-07-15 0 5.750 - 5.750 - - 0 0 - 5.402 - 5.402 - - 0 - 0.00%
2024-07-12 0 5.750 - 5.750 - - 0 0 - 5.402 - 5.402 - - 0 - 0.00%
2024-07-11 0 5.750 - 5.750 - - 0 0 - 5.402 - 5.402 - - 0 - -0.35%
2024-07-10 0 5.770 - 5.770 - - 0 0 - 5.420 - 5.420 - - 0 - -0.17%
2024-07-09 0 5.780 - 5.780 - - 0 0 - 5.430 - 5.430 - - 0 - -0.34%
2024-07-08 0 5.800 - 5.800 5.790 5.800 1,500 8,695 5.7967 5.449 - 5.449 5.439 5.449 1,597 5.4454 8.01%
2024-07-05 0 5.370 - 5.370 - - 0 0 - 5.045 - 5.045 - - 0 - 0.00%
2024-07-04 0 5.370 - 5.590 5.370 5.370 500 2,685 5.3700 5.045 - 5.251 5.045 5.045 532 5.0446 -4.11%
2024-07-03 0 5.600 5.370 5.600 - - 0 0 - 5.261 5.045 5.261 - - 0 - 0.00%
2024-07-02 0 5.600 5.370 5.600 - - 0 0 - 5.261 5.045 5.261 - - 0 - 0.00%
2024-06-28 0 5.600 5.370 5.800 - - 0 0 - 5.261 5.045 5.449 - - 0 - 0.00%
2024-06-27 0 5.600 5.370 5.800 - - 0 0 - 5.261 5.045 5.449 - - 0 - 0.00%
2024-06-26 0 5.600 - 6.080 5.600 5.600 500 2,800 5.6000 5.261 - 5.712 5.261 5.261 532 5.2606 3.70%
2024-06-25 0 5.400 - 5.600 - - 0 0 - 5.073 - 5.261 - - 0 - 0.00%
2024-06-24 0 5.400 - 5.400 - - 0 0 - 5.073 - 5.073 - - 0 - 0.00%
2024-06-21 0 5.400 - 5.600 - - 0 0 - 5.073 - 5.261 - - 0 - 0.00%
2024-06-20 0 5.400 - 5.600 5.390 5.400 1,000 5,395 5.3950 5.073 - 5.261 5.063 5.073 1,065 5.0681 3.85%
2024-06-19 0 5.200 - 5.990 - - 0 0 - 4.885 - 5.627 - - 0 - 0.00%
2024-06-18 0 5.200 - 5.200 - - 0 0 - 4.885 - 4.885 - - 0 - 0.00%
2024-06-17 0 5.200 - 5.990 - - 0 0 - 4.885 - 5.627 - - 0 - 0.00%
2024-06-14 0 5.200 - 5.200 - - 0 0 - 4.885 - 4.885 - - 0 - 0.00%
2024-06-13 0 5.200 - 5.200 - - 0 0 - 4.885 - 4.885 - - 0 - 0.00%
2024-06-12 0 5.200 - 5.200 - - 0 0 - 4.885 - 4.885 - - 0 - -0.19%
2024-06-11 0 5.210 5.200 5.210 - - 0 0 - 4.894 4.885 4.894 - - 0 - -0.00%
2024-06-07 0 5.540 - - - - 0 0 - 4.894 - - - - 0 - 0.00%
2024-06-06 0 5.540 - 5.540 - - 0 0 - 4.894 - 4.894 - - 0 - -0.18%
2024-06-05 0 5.550 - - - - 0 0 - 4.903 - - - - 0 - 0.00%
2024-06-04 0 5.550 - 5.550 - - 0 0 - 4.903 - 4.903 - - 0 - 0.00%
2024-06-03 0 5.550 - 5.550 5.990 5.990 500 2,995 5.9900 4.903 - 4.903 5.292 5.292 566 5.2920 1.83%
2024-05-31 0 5.450 - 5.990 - - 0 0 - 4.815 - 5.292 - - 0 - 0.00%
2024-05-30 0 5.450 - 5.990 - - 0 0 - 4.815 - 5.292 - - 0 - 0.00%
2024-05-29 0 5.450 - 5.450 - - 0 0 - 4.815 - 4.815 - - 0 - -0.18%
2024-05-28 0 5.460 - 5.460 - - 0 0 - 4.824 - 4.824 - - 0 - 0.00%
2024-05-27 0 5.460 - 5.460 - - 0 0 - 4.824 - 4.824 - - 0 - 0.00%
2024-05-24 0 5.460 - 5.990 - - 0 0 - 4.824 - 5.292 - - 0 - 0.00%
2024-05-23 0 5.460 - 5.990 - - 0 0 - 4.824 - 5.292 - - 0 - 0.00%
2024-05-22 0 5.460 - 5.460 - - 0 0 - 4.824 - 4.824 - - 0 - 0.00%
2024-05-21 0 5.460 - 5.460 - - 0 0 - 4.824 - 4.824 - - 0 - 0.00%
2024-05-20 0 5.460 - 5.460 - - 0 0 - 4.824 - 4.824 - - 0 - -0.18%
2024-05-17 0 5.470 - 5.470 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-05-16 0 5.470 - 5.470 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-05-14 0 5.470 - 5.470 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-05-13 0 5.470 - 5.990 - - 0 0 - 4.833 - 5.292 - - 0 - 0.00%
2024-05-10 0 5.470 - 5.470 - - 0 0 - 4.833 - 4.833 - - 0 - -0.18%
2024-05-09 0 5.480 - 5.480 - - 0 0 - 4.841 - 4.841 - - 0 - 0.00%
2024-05-08 0 5.480 - 5.480 - - 0 0 - 4.841 - 4.841 - - 0 - 0.00%
2024-05-07 0 5.480 - 5.480 - - 0 0 - 4.841 - 4.841 - - 0 - 0.00%
2024-05-06 0 5.480 - 5.480 - - 0 0 - 4.841 - 4.841 - - 0 - -0.18%
2024-05-03 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-05-02 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-04-30 0 5.490 - 5.490 5.490 5.490 2,000 10,980 5.4900 4.850 - 4.850 4.850 4.850 2,264 4.8503 0.00%
2024-04-29 0 5.490 - 5.490 5.500 5.500 1,000 5,500 5.5000 4.850 - 4.850 4.859 4.859 1,132 4.8591 0.73%
2024-04-26 0 5.450 - 5.450 - - 0 0 - 4.815 - 4.815 - - 0 - 0.00%
2024-04-25 0 5.450 - 5.500 - - 0 0 - 4.815 - 4.859 - - 0 - 0.00%
2024-04-24 0 5.450 - 5.500 - - 0 0 - 4.815 - 4.859 - - 0 - 0.00%
2024-04-23 0 5.450 - 5.450 - - 0 0 - 4.815 - 4.815 - - 0 - -0.73%
2024-04-22 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-19 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-18 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-17 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-16 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-15 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-12 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-04-11 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-10 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-04-09 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-08 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-05 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-03 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-04-02 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-28 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-27 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-03-26 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-25 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-22 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-03-21 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-20 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-19 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-18 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-03-15 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-14 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-03-13 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-12 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-11 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-08 0 5.490 - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2024-03-07 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-06 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-05 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-04 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-03-01 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-02-29 0 5.490 - 5.500 - - 0 0 - 4.850 - 4.859 - - 0 - 0.00%
2024-02-28 0 5.490 5.260 5.490 - - 0 0 - 4.850 4.647 4.850 - - 0 - 0.00%
2024-02-27 0 5.490 - 5.490 - - 0 0 - 4.850 - 4.850 - - 0 - -0.18%
2024-02-26 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-23 0 5.500 - 5.800 - - 0 0 - 4.859 - 5.124 - - 0 - 0.00%
2024-02-22 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-21 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-20 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-19 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-16 0 5.500 - 5.790 - - 0 0 - 4.859 - 5.115 - - 0 - 0.00%
2024-02-15 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-14 0 5.500 - 5.800 5.500 5.500 500 2,750 5.5000 4.859 - 5.124 4.859 4.859 566 4.8591 0.00%
2024-02-09 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-08 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-07 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-06 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-02-05 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - -3.51%
2024-02-02 0 5.700 - 5.800 - - 0 0 - 5.036 - 5.124 - - 0 - 0.00%
2024-02-01 0 5.700 - 5.800 - - 0 0 - 5.036 - 5.124 - - 0 - 0.00%
2024-01-31 0 5.700 - 5.800 - - 0 0 - 5.036 - 5.124 - - 0 - 0.00%
2024-01-30 0 5.700 - 5.700 - - 0 0 - 5.036 - 5.036 - - 0 - -1.72%
2024-01-29 0 5.800 - 5.800 - - 0 0 - 5.124 - 5.124 - - 0 - -1.69%
2024-01-26 0 5.900 - 5.900 - - 0 0 - 5.212 - 5.212 - - 0 - 0.00%
2024-01-25 0 5.900 - 5.900 - - 0 0 - 5.212 - 5.212 - - 0 - 0.00%
2024-01-24 0 5.900 - 5.980 - - 0 0 - 5.212 - 5.283 - - 0 - 0.00%
2024-01-23 0 5.900 - 5.900 - - 0 0 - 5.212 - 5.212 - - 0 - 0.00%
2024-01-22 0 5.900 - 5.900 - - 0 0 - 5.212 - 5.212 - - 0 - 0.00%
2024-01-19 0 5.900 - 5.980 - - 0 0 - 5.212 - 5.283 - - 0 - 0.00%
2024-01-18 0 5.900 - 5.980 - - 0 0 - 5.212 - 5.283 - - 0 - 0.00%
2024-01-17 0 5.900 - 5.980 - - 0 0 - 5.212 - 5.283 - - 0 - 0.00%
2024-01-16 0 5.900 - 5.980 - - 0 0 - 5.212 - 5.283 - - 0 - 0.00%
2024-01-15 0 5.900 - 5.970 - - 0 0 - 5.212 - 5.274 - - 0 - 0.00%
2024-01-12 0 5.900 - 5.980 - - 0 0 - 5.212 - 5.283 - - 0 - 0.00%
2024-01-11 0 5.900 - 5.900 - - 0 0 - 5.212 - 5.212 - - 0 - -0.51%
2024-01-10 0 5.930 - 5.970 - - 0 0 - 5.239 - 5.274 - - 0 - 0.00%
2024-01-09 0 5.930 - 5.930 - - 0 0 - 5.239 - 5.239 - - 0 - -0.34%
2024-01-08 0 5.950 - 5.980 - - 0 0 - 5.257 - 5.283 - - 0 - 0.00%
2024-01-05 0 5.950 - 5.950 - - 0 0 - 5.257 - 5.257 - - 0 - -0.34%
2024-01-04 0 5.970 - 5.980 - - 0 0 - 5.274 - 5.283 - - 0 - 0.00%
2024-01-03 0 5.970 - 5.980 - - 0 0 - 5.274 - 5.283 - - 0 - 0.00%
2024-01-02 0 5.970 - 5.980 - - 0 0 - 5.274 - 5.283 - - 0 - 0.00%
2023-12-29 0 5.970 - 5.980 - - 0 0 - 5.274 - 5.283 - - 0 - 0.00%
2023-12-28 0 5.970 - 5.970 - - 0 0 - 5.274 - 5.274 - - 0 - 0.00%
2023-12-27 0 5.970 4.900 5.980 5.960 5.980 8,500 50,700 5.9647 5.274 4.329 5.283 5.265 5.283 9,621 5.2696 -0.17%
2023-12-22 0 5.980 - 5.980 - - 0 0 - 5.283 - 5.283 - - 0 - -0.17%
2023-12-21 0 5.990 - 6.080 - - 0 0 - 5.292 - 5.371 - - 0 - 0.00%
2023-12-20 0 5.990 - 5.990 - - 0 0 - 5.292 - 5.292 - - 0 - 0.00%
2023-12-19 0 5.990 - - 5.900 5.990 3,500 20,885 5.9671 5.292 - - 5.212 5.292 3,962 5.2718 0.50%
2023-12-18 0 5.960 - 5.990 5.920 5.960 8,000 47,400 5.9250 5.265 - 5.292 5.230 5.265 9,055 5.2346 0.68%
2023-12-15 0 5.920 - 5.920 - - 0 0 - 5.230 - 5.230 - - 0 - 0.00%
2023-12-14 0 5.920 - 5.920 - - 0 0 - 5.230 - 5.230 - - 0 - 0.00%
2023-12-13 0 5.920 - 5.920 - - 0 0 - 5.230 - 5.230 - - 0 - 0.00%
2023-12-12 0 5.920 - 5.920 - - 0 0 - 5.230 - 5.230 - - 0 - 0.00%
2023-12-11 0 5.920 - 5.920 - - 0 0 - 5.230 - 5.230 - - 0 - -0.34%
2023-12-08 0 5.940 - 5.940 - - 0 0 - 5.248 - 5.248 - - 0 - -0.17%
2023-12-07 0 5.950 - 5.950 - - 0 0 - 5.257 - 5.257 - - 0 - 0.00%
2023-12-06 0 5.950 5.950 - 5.900 5.950 3,500 20,800 5.9429 5.257 5.257 - 5.212 5.257 3,962 5.2503 3.30%
2023-12-05 0 5.760 - 5.900 - - 0 0 - 5.089 - 5.212 - - 0 - 0.00%
2023-12-04 0 5.760 - 5.900 - - 0 0 - 5.089 - 5.212 - - 0 - 0.00%
2023-12-01 0 5.760 - 5.760 5.760 5.760 500 2,880 5.7600 5.089 - 5.089 5.089 5.089 566 5.0888 2.13%
2023-11-30 0 5.640 - - - - 0 0 - 4.983 - - - - 0 - 0.00%
2023-11-29 0 5.640 - 5.640 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-28 0 5.640 - 5.800 - - 0 0 - 4.983 - 5.124 - - 0 - 0.00%
2023-11-27 0 5.640 - 5.780 - - 0 0 - 4.983 - 5.106 - - 0 - 0.00%
2023-11-24 0 5.640 - 5.800 - - 0 0 - 4.983 - 5.124 - - 0 - 0.00%
2023-11-23 0 5.640 - 5.640 - - 0 0 - 4.983 - 4.983 - - 0 - -0.18%
2023-11-22 0 5.650 - - - - 0 0 - 4.992 - - - - 0 - 0.00%
2023-11-21 0 5.650 - 5.650 - - 0 0 - 4.992 - 4.992 - - 0 - 0.00%
2023-11-20 0 5.650 - 5.650 - - 0 0 - 4.992 - 4.992 - - 0 - 0.00%
2023-11-17 0 5.650 - 5.650 - - 0 0 - 4.992 - 4.992 - - 0 - 0.00%
2023-11-16 0 5.650 - 5.650 - - 0 0 - 4.992 - 4.992 - - 0 - -0.18%
2023-11-15 0 5.660 - 5.660 5.640 5.660 3,500 19,755 5.6443 5.000 - 5.000 4.983 5.000 3,962 4.9866 0.18%
2023-11-14 0 5.650 - 5.650 5.800 5.800 500 2,900 5.8000 4.992 - 4.992 5.124 5.124 566 5.1241 0.36%
2023-11-13 0 5.630 - 5.630 - - 0 0 - 4.974 - 4.974 - - 0 - -0.18%
2023-11-10 0 5.640 - 5.800 - - 0 0 - 4.983 - 5.124 - - 0 - 0.00%
2023-11-09 0 5.640 - - - - 0 0 - 4.983 - - - - 0 - 0.00%
2023-11-08 0 5.640 - 5.640 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-07 0 5.640 - - - - 0 0 - 4.983 - - - - 0 - 0.00%
2023-11-06 0 5.640 - - - - 0 0 - 4.983 - - - - 0 - 0.00%
2023-11-03 0 5.640 - - - - 0 0 - 4.983 - - - - 0 - 0.00%
2023-11-02 0 5.640 - 5.640 - - 0 0 - 4.983 - 4.983 - - 0 - -0.18%
2023-11-01 0 5.650 5.650 - - - 0 0 - 4.992 4.992 - - - 0 - 0.89%
2023-10-31 0 5.600 - - - - 0 0 - 4.947 - - - - 0 - 0.00%
2023-10-30 0 5.600 - - - - 0 0 - 4.947 - - - - 0 - 0.00%
2023-10-27 0 5.600 4.670 5.700 5.600 5.600 500 2,800 5.6000 4.947 4.126 5.036 4.947 4.947 566 4.9474 3.70%
2023-10-26 0 5.400 4.670 - - - 0 0 - 4.771 4.126 - - - 0 - 0.00%
2023-10-25 0 5.400 4.670 5.500 5.300 5.400 2,500 13,450 5.3800 4.771 4.126 4.859 4.682 4.771 2,830 4.7531 3.85%
2023-10-24 0 5.200 4.670 5.400 5.170 5.200 5,000 25,980 5.1960 4.594 4.126 4.771 4.568 4.594 5,660 4.5905 0.00%
2023-10-20 0 5.200 4.670 5.200 - - 0 0 - 4.594 4.126 4.594 - - 0 - 0.00%
2023-10-19 0 5.200 4.670 5.200 - - 0 0 - 4.594 4.126 4.594 - - 0 - 0.00%
2023-10-18 0 5.200 4.670 5.200 - - 0 0 - 4.594 4.126 4.594 - - 0 - 0.00%
2023-10-17 0 5.200 4.670 5.200 - - 0 0 - 4.594 4.126 4.594 - - 0 - 0.00%
2023-10-16 0 5.200 4.650 5.200 - - 0 0 - 4.594 4.108 4.594 - - 0 - 0.00%
2023-10-13 0 5.200 4.620 5.200 - - 0 0 - 4.594 4.082 4.594 - - 0 - 0.00%
2023-10-12 0 5.200 4.590 5.200 4.570 5.200 1,500 7,485 4.9900 4.594 4.055 4.594 4.037 4.594 1,698 4.4085 13.54%
2023-10-11 0 4.580 4.520 5.300 4.530 4.800 1,000 4,665 4.6650 4.046 3.993 4.682 4.002 4.241 1,132 4.1214 -13.58%
2023-10-10 0 5.300 - 5.300 - - 0 0 - 4.682 - 4.682 - - 0 - 0.00%
2023-10-09 0 5.300 - 5.300 - - 0 0 - 4.682 - 4.682 - - 0 - 0.00%
2023-10-06 0 5.300 4.520 5.300 - - 0 0 - 4.682 3.993 4.682 - - 0 - 0.00%
2023-10-05 0 5.300 - 5.300 - - 0 0 - 4.682 - 4.682 - - 0 - 0.00%
2023-10-04 0 5.300 - 5.300 - - 0 0 - 4.682 - 4.682 - - 0 - 0.00%
2023-10-03 0 5.300 - 5.300 - - 0 0 - 4.682 - 4.682 - - 0 - 0.00%
2023-09-29 0 5.300 - 5.300 - - 0 0 - 4.682 - 4.682 - - 0 - -2.03%
2023-09-28 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-27 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-26 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-25 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-22 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-21 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-20 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-19 0 5.410 4.380 5.410 - - 0 0 - 4.780 3.870 4.780 - - 0 - 0.00%
2023-09-18 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-15 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-14 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-09-13 0 5.410 - 5.410 - - 0 0 - 4.780 - 4.780 - - 0 - -1.64%
2023-09-12 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-09-11 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-09-07 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-09-06 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-09-05 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-09-04 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-31 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-30 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-29 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-28 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-25 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-24 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-23 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-22 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-21 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-18 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-17 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-16 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-15 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-14 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-11 0 5.500 - 5.500 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2023-08-10 0 5.500 4.300 - 5.030 5.500 5,500 27,900 5.0727 4.859 3.799 - 4.444 4.859 6,225 4.4816 9.34%
2023-08-09 0 5.030 5.000 5.050 5.030 5.030 500 2,515 5.0300 4.444 4.417 4.462 4.444 4.444 566 4.4439 -5.98%
2023-08-08 0 5.350 5.000 5.600 5.350 5.350 500 2,675 5.3500 4.727 4.417 4.947 4.727 4.727 566 4.7266 -0.56%
2023-08-07 0 5.380 5.000 5.380 - - 0 0 - 4.753 4.417 4.753 - - 0 - -0.37%
2023-08-04 0 5.400 5.000 5.400 - - 0 0 - 4.771 4.417 4.771 - - 0 - 0.00%
2023-08-03 0 5.400 5.000 5.400 - - 0 0 - 4.771 4.417 4.771 - - 0 - -0.18%
2023-08-02 0 5.410 5.000 - - - 0 0 - 4.780 4.417 - - - 0 - 0.00%
2023-08-01 0 5.410 5.000 - - - 0 0 - 4.780 4.417 - - - 0 - 0.00%
2023-07-31 0 5.410 5.010 - - - 0 0 - 4.780 4.426 - - - 0 - 0.00%
2023-07-28 0 5.410 5.010 - - - 0 0 - 4.780 4.426 - - - 0 - 0.00%
2023-07-27 0 5.410 5.010 - - - 0 0 - 4.780 4.426 - - - 0 - 0.00%
2023-07-26 0 5.410 5.000 - - - 0 0 - 4.780 4.417 - - - 0 - 0.00%
2023-07-25 0 5.410 5.000 5.690 5.410 5.410 500 2,705 5.4100 4.780 4.417 5.027 4.780 4.780 566 4.7796 0.00%
2023-07-24 0 5.410 5.000 5.410 - - 0 0 - 4.780 4.417 4.780 - - 0 - 0.00%
2023-07-21 0 5.410 5.000 5.420 - - 0 0 - 4.780 4.417 4.788 - - 0 - 0.00%
2023-07-20 0 5.410 5.000 - - - 0 0 - 4.780 4.417 - - - 0 - 0.00%
2023-07-19 0 5.410 5.000 5.410 - - 0 0 - 4.780 4.417 4.780 - - 0 - 0.00%
2023-07-18 0 5.410 5.000 - 5.410 5.410 1,500 8,115 5.4100 4.780 4.417 - 4.780 4.780 1,698 4.7796 0.19%
2023-07-14 0 5.400 5.000 - - - 0 0 - 4.771 4.417 - - - 0 - 0.00%
2023-07-13 0 5.400 5.000 5.400 5.400 5.400 6,500 35,100 5.4000 4.771 4.417 4.771 4.771 4.771 7,357 4.7707 0.00%
2023-07-12 0 5.400 5.000 - - - 0 0 - 4.771 4.417 - - - 0 - 0.00%
2023-07-11 0 5.400 5.000 - - - 0 0 - 4.771 4.417 - - - 0 - 0.00%
2023-07-10 0 5.400 5.000 5.400 5.500 5.500 500 2,750 5.5000 4.771 4.417 4.771 4.859 4.859 566 4.8591 3.85%
2023-07-07 0 5.200 5.000 - - - 0 0 - 4.594 4.417 - - - 0 - 0.00%
2023-07-06 0 5.200 5.000 - 5.200 5.200 2,000 10,460 5.2300 4.594 4.417 - 4.594 4.594 2,264 4.6205 -5.97%
2023-07-05 0 5.530 5.150 - 5.530 5.530 1,500 8,295 5.5300 4.886 4.550 - 4.886 4.886 1,698 4.8856 0.00%
2023-07-04 0 5.530 5.000 5.530 - - 0 0 - 4.886 4.417 4.886 - - 0 - 0.00%
2023-07-03 0 5.530 5.000 - - - 0 0 - 4.886 4.417 - - - 0 - 0.00%
2023-06-30 0 5.530 5.000 5.540 - - 0 0 - 4.886 4.417 4.894 - - 0 - 0.00%
2023-06-29 0 5.530 5.530 - 5.400 5.530 1,500 8,230 5.4867 4.886 4.886 - 4.771 4.886 1,698 4.8473 0.73%
2023-06-28 0 5.490 5.000 - 5.480 5.490 1,000 5,485 5.4850 4.850 4.417 - 4.841 4.850 1,132 4.8458 9.15%
2023-06-27 0 5.030 - 5.020 - - 0 0 - 4.444 - 4.435 - - 0 - -1.37%
2023-06-26 0 5.100 5.090 5.350 5.100 5.160 1,000 5,130 5.1300 4.506 4.497 4.727 4.506 4.559 1,132 4.5322 -7.61%
2023-06-23 0 5.520 5.160 - - - 0 0 - 4.877 4.559 - - - 0 - 0.00%
2023-06-21 0 5.520 5.520 - - - 0 0 - 4.877 4.877 - - - 0 - 0.00%
2023-06-20 0 5.520 5.520 - - - 0 0 - 4.877 4.877 - - - 0 - 0.00%
2023-06-19 0 5.520 5.160 5.520 - - 0 0 - 4.877 4.559 4.877 - - 0 - -0.18%
2023-06-16 0 5.530 5.160 5.530 - - 0 0 - 4.886 4.559 4.886 - - 0 - -0.34%
2023-06-15 0 5.549 5.160 - - - 0 0 - 4.902 4.559 - - - 0 - 0.00%
2023-06-14 0 5.549 5.160 - - - 0 0 - 4.902 4.559 - - - 0 - 0.00%
2023-06-13 0 5.549 5.540 - - - 0 0 - 4.902 4.894 - - - 0 - 0.00%
2023-06-12 0 5.549 5.160 - - - 0 0 - 4.902 4.559 - - - 0 - 0.00%
2023-06-09 0 5.880 5.880 - - - 0 0 - 4.902 4.902 - - - 0 - 3.16%
2023-06-08 0 5.700 5.160 - - - 0 0 - 4.752 4.302 - - - 0 - 0.00%
2023-06-07 0 5.700 5.200 - 5.650 5.700 1,000 5,675 5.6750 4.752 4.335 - 4.711 4.752 1,199 4.7314 -5.00%
2023-06-06 0 6.000 5.170 6.000 - - 0 0 - 5.002 4.310 5.002 - - 0 - 0.00%
2023-06-05 0 6.000 - 6.000 - - 0 0 - 5.002 - 5.002 - - 0 - -1.64%
2023-06-02 0 6.100 5.030 6.100 5.100 6.100 3,500 19,740 5.6400 5.086 4.194 5.086 4.252 5.086 4,198 4.7022 7.58%
2023-06-01 0 5.670 5.670 6.100 - - 0 0 - 4.727 4.727 5.086 - - 0 - 0.00%
2023-05-31 0 5.670 5.010 6.100 - - 0 0 - 4.727 4.177 5.086 - - 0 - 0.00%
2023-05-30 0 5.670 5.010 5.670 - - 0 0 - 4.727 4.177 4.727 - - 0 - -0.18%
2023-05-29 0 5.680 5.010 5.680 - - 0 0 - 4.736 4.177 4.736 - - 0 - -0.35%
2023-05-25 0 5.700 5.010 6.100 - - 0 0 - 4.752 4.177 5.086 - - 0 - 0.00%
2023-05-24 0 5.700 5.010 5.700 - - 0 0 - 4.752 4.177 4.752 - - 0 - 0.00%
2023-05-23 0 5.700 - 5.700 - - 0 0 - 4.752 - 4.752 - - 0 - -1.72%
2023-05-22 0 5.800 5.230 5.950 - - 0 0 - 4.836 4.360 4.961 - - 0 - 0.00%
2023-05-19 0 5.800 5.230 5.800 - - 0 0 - 4.836 4.360 4.836 - - 0 - -1.86%
2023-05-18 0 5.910 5.230 6.100 - - 0 0 - 4.927 4.360 5.086 - - 0 - 0.00%
2023-05-17 0 5.910 5.230 5.910 - - 0 0 - 4.927 4.360 4.927 - - 0 - 0.00%
2023-05-16 0 5.910 5.230 6.100 - - 0 0 - 4.927 4.360 5.086 - - 0 - 0.00%
2023-05-15 0 5.910 5.230 6.100 - - 0 0 - 4.927 4.360 5.086 - - 0 - 0.00%
2023-05-12 0 5.910 5.230 5.910 - - 0 0 - 4.927 4.360 4.927 - - 0 - -0.17%
2023-05-11 0 5.920 5.230 6.160 - - 0 0 - 4.936 4.360 5.136 - - 0 - 0.00%
2023-05-10 0 5.920 5.230 - 5.670 5.920 3,000 17,525 5.8417 4.936 4.360 - 4.727 4.936 3,598 4.8704 2.96%
2023-05-09 0 5.750 5.230 5.750 - - 0 0 - 4.794 4.360 4.794 - - 0 - -2.54%
2023-05-08 0 5.900 5.230 - 5.900 5.900 500 2,950 5.9000 4.919 4.360 - 4.919 4.919 600 4.9190 1.72%
2023-05-05 0 5.800 5.230 5.800 - - 0 0 - 4.836 4.360 4.836 - - 0 - 0.00%
2023-05-04 0 5.800 5.210 5.850 - - 0 0 - 4.836 4.344 4.877 - - 0 - 0.00%
2023-05-03 0 5.800 5.210 5.800 - - 0 0 - 4.836 4.344 4.836 - - 0 - 0.00%
2023-05-02 0 5.800 5.480 5.800 - - 0 0 - 4.836 4.569 4.836 - - 0 - -4.92%
2023-04-28 0 6.100 5.450 6.100 - - 0 0 - 5.086 4.544 5.086 - - 0 - 0.00%
2023-04-27 0 6.100 5.130 6.150 5.910 6.180 8,500 52,150 6.1353 5.086 4.277 5.127 4.927 5.152 10,195 5.1152 1.67%
2023-04-26 0 6.000 5.120 6.000 - - 0 0 - 5.002 4.269 5.002 - - 0 - 0.00%
2023-04-25 0 6.000 - 6.180 5.750 6.000 3,500 20,645 5.8986 5.002 - 5.152 4.794 5.002 4,198 4.9178 -1.64%
2023-04-24 0 6.100 - 6.100 - - 0 0 - 5.086 - 5.086 - - 0 - -0.49%
2023-04-21 0 6.130 5.520 6.130 - - 0 0 - 5.111 4.602 5.111 - - 0 - -0.16%
2023-04-20 0 6.140 5.200 6.140 6.120 6.140 3,500 21,145 6.0414 5.119 4.335 5.119 5.102 5.119 4,198 5.0369 -1.44%
2023-04-19 0 6.230 5.250 6.230 5.850 6.230 2,000 11,890 5.9450 5.194 4.377 5.194 4.877 5.194 2,399 4.9565 6.50%
2023-04-18 0 5.850 - 5.900 5.850 5.850 3,000 17,550 5.8500 4.877 - 4.919 4.877 4.877 3,598 4.8773 0.00%
2023-04-17 0 5.850 - 5.850 - - 0 0 - 4.877 - 4.877 - - 0 - 0.00%
2023-04-14 0 5.850 - 5.850 - - 0 0 - 4.877 - 4.877 - - 0 - 0.00%
2023-04-13 0 5.850 - 5.850 - - 0 0 - 4.877 - 4.877 - - 0 - -1.68%
2023-04-12 0 5.950 - 5.950 5.870 5.960 1,500 8,895 5.9300 4.961 - 4.961 4.894 4.969 1,799 4.9440 1.36%
2023-04-11 0 5.870 5.870 - - - 0 0 - 4.894 4.894 - - - 0 - 3.89%
2023-04-06 0 5.650 5.100 5.650 5.450 5.650 1,500 8,300 5.5333 4.711 4.252 4.711 4.544 4.711 1,799 4.6133 2.73%
2023-04-04 0 5.500 - 5.500 - - 0 0 - 4.586 - 4.586 - - 0 - 0.00%
2023-04-03 0 5.500 - 5.500 - - 0 0 - 4.586 - 4.586 - - 0 - -1.08%
2023-03-31 0 5.560 - 5.560 - - 0 0 - 4.636 - 4.636 - - 0 - -1.59%
2023-03-30 0 5.650 - 5.650 - - 0 0 - 4.711 - 4.711 - - 0 - -2.59%
2023-03-29 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2023-03-28 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2023-03-27 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2023-03-24 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2023-03-23 0 5.800 - 5.800 5.690 6.150 1,500 8,765 5.8433 4.836 - 4.836 4.744 5.127 1,799 4.8718 1.93%
2023-03-22 0 5.690 - 6.150 - - 0 0 - 4.744 - 5.127 - - 0 - 0.00%
2023-03-21 0 5.690 - 6.150 - - 0 0 - 4.744 - 5.127 - - 0 - 0.00%
2023-03-20 0 5.690 - 5.900 - - 0 0 - 4.744 - 4.919 - - 0 - 0.00%
2023-03-17 0 5.690 - 5.690 5.850 5.850 500 2,925 5.8500 4.744 - 4.744 4.877 4.877 600 4.8773 5.96%
2023-03-16 0 5.370 - 5.370 - - 0 0 - 4.477 - 4.477 - - 0 - -0.19%
2023-03-15 0 5.380 - 5.380 - - 0 0 - 4.485 - 4.485 - - 0 - 0.00%
2023-03-14 0 5.380 4.600 5.380 - - 500 2,655 5.3100 4.485 3.835 4.485 - - 600 4.4271 0.00%
2023-03-13 0 5.380 - 5.380 - - 0 0 - 4.485 - 4.485 - - 0 - 0.00%
2023-03-10 0 5.380 - 5.380 - - 0 0 - 4.485 - 4.485 - - 0 - -0.37%
2023-03-09 0 5.400 - 5.400 - - 0 0 - 4.502 - 4.502 - - 0 - -1.82%
2023-03-08 0 5.500 - 5.500 - - 0 0 - 4.586 - 4.586 - - 0 - 0.00%
2023-03-07 0 5.500 - 5.500 - - 0 0 - 4.586 - 4.586 - - 0 - 0.00%
2023-03-06 0 5.500 - 5.500 - - 0 0 - 4.586 - 4.586 - - 0 - 0.00%
2023-03-03 0 5.500 - 5.500 - - 0 0 - 4.586 - 4.586 - - 0 - 0.00%
2023-03-02 0 5.500 - 5.560 - - 0 0 - 4.586 - 4.636 - - 0 - 0.00%
2023-03-01 0 5.500 4.700 5.600 5.500 5.500 1,000 5,500 5.5000 4.586 3.919 4.669 4.586 4.586 1,199 4.5855 -6.78%
2023-02-28 0 5.900 - 5.900 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2023-02-27 0 5.900 - 5.900 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2023-02-24 0 5.900 - 5.900 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2023-02-23 0 5.900 - 5.900 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2023-02-22 0 5.900 - 5.900 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2023-02-21 0 5.900 - 5.900 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2023-02-20 0 5.900 - 5.900 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2023-02-17 0 5.900 - 6.150 - - 0 0 - 4.919 - 5.127 - - 0 - 0.00%
2023-02-16 0 5.900 - 6.100 - - 0 0 - 4.919 - 5.086 - - 0 - 0.00%
2023-02-15 0 5.900 5.350 6.200 - - 0 0 - 4.919 4.460 5.169 - - 0 - 0.00%
2023-02-14 0 5.900 5.100 6.200 5.700 5.900 1,500 8,650 5.7667 4.919 4.252 5.169 4.752 4.919 1,799 4.8078 0.00%
2023-02-13 0 5.900 4.840 5.900 5.800 5.980 3,500 20,390 5.8257 4.919 4.035 4.919 4.836 4.986 4,198 4.8571 1.72%
2023-02-10 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2023-02-09 0 5.800 - 5.990 - - 0 0 - 4.836 - 4.994 - - 0 - 0.00%
2023-02-08 0 5.800 - 5.980 - - 0 0 - 4.836 - 4.986 - - 0 - 0.00%
2023-02-07 0 5.800 5.160 5.800 5.300 5.800 5,000 27,770 5.5540 4.836 4.302 4.836 4.419 4.836 5,997 4.6305 6.81%
2023-02-06 0 5.430 - 5.430 - - 0 0 - 4.527 - 4.527 - - 0 - 0.00%
2023-02-03 0 5.430 4.610 6.200 - - 0 0 - 4.527 3.843 5.169 - - 0 - 0.00%
2023-02-02 0 5.430 - 5.430 - - 0 0 - 4.527 - 4.527 - - 0 - 0.00%
2023-02-01 0 5.430 4.850 5.630 5.400 5.430 2,000 10,830 5.4150 4.527 4.044 4.694 4.502 4.527 2,399 4.5146 5.23%
2023-01-31 0 5.160 - 5.220 5.160 5.370 2,500 13,005 5.2020 4.302 - 4.352 4.302 4.477 2,999 4.3371 -3.73%
2023-01-30 0 5.360 5.170 5.370 - - 0 0 - 4.469 4.310 4.477 - - 0 - 0.00%
2023-01-27 0 5.360 - 5.360 - - 0 0 - 4.469 - 4.469 - - 0 - 0.00%
2023-01-26 0 5.360 - 5.620 - - 0 0 - 4.469 - 4.686 - - 0 - 0.00%
2023-01-20 0 5.360 - 5.620 - - 0 0 - 4.469 - 4.686 - - 0 - 0.00%
2023-01-19 0 5.360 5.350 5.620 5.360 5.360 3,500 18,760 5.3600 4.469 4.460 4.686 4.469 4.469 4,198 4.4688 -6.62%
2023-01-18 0 5.740 5.350 5.970 5.730 5.740 1,000 5,735 5.7350 4.786 4.460 4.977 4.777 4.786 1,199 4.7814 -2.05%
2023-01-17 0 5.860 5.350 5.970 - - 0 0 - 4.886 4.460 4.977 - - 0 - 0.00%
2023-01-16 0 5.860 5.350 5.860 - - 0 0 - 4.886 4.460 4.886 - - 0 - -0.34%
2023-01-13 0 5.880 5.350 6.000 5.700 5.880 3,500 20,385 5.8243 4.902 4.460 5.002 4.752 4.902 4,198 4.8559 -0.17%
2023-01-12 0 5.890 5.370 5.900 - - 0 0 - 4.911 4.477 4.919 - - 0 - -1.17%
2023-01-11 0 5.960 5.350 5.960 - - 500 2,925 5.8500 4.969 4.460 4.969 - - 600 4.8773 -0.50%
2023-01-10 0 5.990 5.350 5.990 - - 0 0 - 4.994 4.460 4.994 - - 0 - -0.33%
2023-01-09 0 6.010 5.350 6.010 - - 0 0 - 5.011 4.460 5.011 - - 0 - -0.17%
2023-01-06 0 6.020 5.350 6.060 5.690 6.020 2,500 14,675 5.8700 5.019 4.460 5.052 4.744 5.019 2,999 4.8940 -0.50%
2023-01-05 0 6.050 5.520 6.050 - - 0 0 - 5.044 4.602 5.044 - - 0 - 0.00%
2023-01-04 0 6.050 5.320 6.100 6.000 6.050 4,500 27,100 6.0222 5.044 4.435 5.086 5.002 5.044 5,397 5.0209 -0.82%
2023-01-03 0 6.100 5.320 6.100 - - 0 0 - 5.086 4.435 5.086 - - 0 - -0.33%
2022-12-30 0 6.120 - 6.120 6.000 6.120 16,500 100,460 6.0885 5.102 - 5.102 5.002 5.102 19,791 5.0762 0.49%
2022-12-29 0 6.090 - 6.090 - - 0 0 - 5.077 - 5.077 - - 0 - 0.00%
2022-12-28 0 6.090 5.700 6.090 5.970 6.120 19,000 115,120 6.0589 5.077 4.752 5.077 4.977 5.102 22,789 5.0515 2.01%
2022-12-23 0 5.970 5.120 5.970 5.750 6.000 5,000 29,525 5.9050 4.977 4.269 4.977 4.794 5.002 5,997 4.9232 4.74%
2022-12-22 0 5.700 5.120 5.700 - - 0 0 - 4.752 4.269 4.752 - - 0 - 0.00%
2022-12-21 0 5.700 5.120 5.700 - - 0 0 - 4.752 4.269 4.752 - - 0 - -0.35%
2022-12-20 0 5.720 5.100 5.790 5.120 5.720 4,000 22,135 5.5338 4.769 4.252 4.827 4.269 4.769 4,798 4.6137 1.60%
2022-12-19 0 5.630 5.100 5.630 - - 0 0 - 4.694 4.252 4.694 - - 0 - 0.00%
2022-12-16 0 5.630 5.100 5.630 - - 0 0 - 4.694 4.252 4.694 - - 0 - -1.75%
2022-12-15 0 5.730 - 5.730 - - 0 0 - 4.777 - 4.777 - - 0 - 0.00%
2022-12-14 0 5.730 - 5.730 - - 0 0 - 4.777 - 4.777 - - 0 - 0.00%
2022-12-13 0 5.730 - 5.810 5.730 5.760 1,500 8,610 5.7400 4.777 - 4.844 4.777 4.802 1,799 4.7856 -0.52%
2022-12-12 0 5.760 - 5.760 - - 0 0 - 4.802 - 4.802 - - 0 - 0.00%
2022-12-09 0 5.760 - 5.760 - - 0 0 - 4.802 - 4.802 - - 0 - -0.17%
2022-12-08 0 5.770 - 5.770 - - 0 0 - 4.811 - 4.811 - - 0 - 0.00%
2022-12-07 0 5.770 - 5.770 - - 0 0 - 4.811 - 4.811 - - 0 - -0.52%
2022-12-06 0 5.800 5.800 6.100 5.010 5.800 10,000 55,625 5.5625 4.836 4.836 5.086 4.177 4.836 11,994 4.6376 2.84%
2022-12-05 0 5.640 - 5.630 5.700 5.700 4,500 25,300 5.6222 4.702 - 4.694 4.752 4.752 5,397 4.6874 -2.25%
2022-12-02 0 5.770 5.630 5.770 5.630 5.770 2,000 11,330 5.6650 4.811 4.694 4.811 4.694 4.811 2,399 4.7231 2.49%
2022-12-01 0 5.630 - 5.730 5.510 5.790 6,000 33,550 5.5917 4.694 - 4.777 4.594 4.827 7,197 4.6619 -2.76%
2022-11-30 0 5.790 - 5.790 - - 0 0 - 4.827 - 4.827 - - 0 - -0.17%
2022-11-29 0 5.800 - 5.800 5.770 5.800 5,500 31,795 5.7809 4.836 - 4.836 4.811 4.836 6,597 4.8197 0.35%
2022-11-28 0 5.780 - 5.780 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2022-11-25 0 5.780 - 5.780 - - 0 0 - 4.819 - 4.819 - - 0 - -0.17%
2022-11-24 0 5.790 - 5.790 5.540 5.800 8,000 45,625 5.7031 4.827 - 4.827 4.619 4.836 9,595 4.7549 0.52%
2022-11-23 0 5.760 - 5.760 5.700 5.760 6,500 37,380 5.7508 4.802 - 4.802 4.752 4.802 7,796 4.7946 -0.35%
2022-11-22 0 5.780 - 5.780 5.750 5.780 3,000 17,045 5.6817 4.819 - 4.819 4.794 4.819 3,598 4.7370 0.00%
2022-11-21 0 5.780 - 5.780 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2022-11-18 0 5.780 - 5.780 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2022-11-17 0 5.780 - 5.780 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2022-11-16 0 5.780 5.780 5.790 5.500 5.800 3,000 17,130 5.7100 4.819 4.819 4.827 4.586 4.836 3,598 4.7606 -0.34%
2022-11-15 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2022-11-14 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2022-11-11 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2022-11-10 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2022-11-09 0 5.800 - 5.800 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2022-11-08 0 5.800 - 5.850 5.700 5.800 1,500 8,600 5.7333 4.836 - 4.877 4.752 4.836 1,799 4.7801 -0.51%
2022-11-07 0 5.830 5.620 5.880 5.600 5.830 6,000 33,955 5.6592 4.861 4.686 4.902 4.669 4.861 7,197 4.7182 3.74%
2022-11-04 0 5.620 - 5.630 5.600 5.620 9,000 50,520 5.6133 4.686 - 4.694 4.669 4.686 10,795 4.6800 -0.18%
2022-11-03 0 5.630 - 5.630 - - 0 0 - 4.694 - 4.694 - - 0 - -0.18%
2022-11-02 0 5.640 - 5.640 - - 0 0 - 4.702 - 4.702 - - 0 - -0.35%
2022-11-01 0 5.660 5.660 6.100 5.580 5.660 7,500 41,965 5.5953 4.719 4.719 5.086 4.652 4.719 8,996 4.6650 1.07%
2022-10-31 0 5.600 - 5.600 - - 0 0 - 4.669 - 4.669 - - 0 - -0.18%
2022-10-28 0 5.610 - 5.610 - - 0 0 - 4.677 - 4.677 - - 0 - -0.53%
2022-10-27 0 5.640 - 5.640 - - 0 0 - 4.702 - 4.702 - - 0 - -0.18%
2022-10-26 0 5.650 - 5.650 - - 0 0 - 4.711 - 4.711 - - 0 - 0.00%
2022-10-25 0 5.650 - 5.800 5.620 5.650 3,500 19,720 5.6343 4.711 - 4.836 4.686 4.711 4,198 4.6975 0.00%
2022-10-24 0 5.650 - 5.650 - - 0 0 - 4.711 - 4.711 - - 0 - -0.88%
2022-10-21 0 5.700 - 5.700 - - 0 0 - 4.752 - 4.752 - - 0 - 0.00%
2022-10-20 0 5.700 5.700 5.800 4.800 5.700 8,000 43,140 5.3925 4.752 4.752 4.836 4.002 4.752 9,595 4.4959 0.00%
2022-10-19 0 5.700 - 5.700 - - 0 0 - 4.752 - 4.752 - - 0 - 0.00%
2022-10-18 0 5.700 5.500 6.100 5.500 5.700 2,500 13,950 5.5800 4.752 4.586 5.086 4.586 4.752 2,999 4.6522 3.64%
2022-10-17 0 5.500 - 5.500 - - 0 0 - 4.586 - 4.586 - - 0 - -3.51%
2022-10-14 0 5.700 - 5.700 - - 0 0 - 4.752 - 4.752 - - 0 - 0.00%
2022-10-13 0 5.700 - 5.700 - - 0 0 - 4.752 - 4.752 - - 0 - -0.87%
2022-10-12 0 5.750 - 5.750 - - 0 0 - 4.794 - 4.794 - - 0 - 0.00%
2022-10-11 0 5.750 - 5.750 5.500 5.760 5,000 28,240 5.6480 4.794 - 4.794 4.586 4.802 5,997 4.7089 4.55%
2022-10-10 0 5.500 - 5.500 - - 0 0 - 4.586 - 4.586 - - 0 - -1.08%
2022-10-07 0 5.560 - 5.580 - - 0 0 - 4.636 - 4.652 - - 0 - 0.00%
2022-10-06 0 5.560 - 5.680 - - 0 0 - 4.636 - 4.736 - - 0 - 0.00%
2022-10-05 0 5.560 - 5.560 - - 0 0 - 4.636 - 4.636 - - 0 - -0.54%
2022-10-03 0 5.590 - 5.600 - - 0 0 - 4.661 - 4.669 - - 0 - 0.00%
2022-09-30 0 5.590 - 5.590 - - 0 0 - 4.661 - 4.661 - - 0 - -0.18%
2022-09-29 0 5.600 - 5.600 - - 0 0 - 4.669 - 4.669 - - 0 - 0.00%
2022-09-28 0 5.600 5.600 5.680 5.600 5.600 9,000 50,400 5.6000 4.669 4.669 4.736 4.669 4.669 10,795 4.6689 -1.41%
2022-09-27 0 5.680 - 5.680 - - 0 0 - 4.736 - 4.736 - - 0 - -0.18%
2022-09-26 0 5.690 - 5.700 5.600 5.690 3,500 19,780 5.6514 4.744 - 4.752 4.669 4.744 4,198 4.7118 -1.56%
2022-09-23 0 5.780 - 5.780 - - 0 0 - 4.819 - 4.819 - - 0 - -0.17%
2022-09-22 0 5.790 - 5.790 - - 0 0 - 4.827 - 4.827 - - 0 - 0.00%
2022-09-21 0 5.790 - 5.790 - - 0 0 - 4.827 - 4.827 - - 0 - -0.52%
2022-09-20 0 5.820 - 5.820 - - 0 0 - 4.852 - 4.852 - - 0 - -1.36%
2022-09-19 0 5.900 5.180 5.950 5.180 5.900 3,500 19,590 5.5971 4.919 4.319 4.961 4.319 4.919 4,198 4.6665 11.32%
2022-09-16 0 5.300 - 5.300 - - 0 0 - 4.419 - 4.419 - - 0 - -1.85%
2022-09-15 0 5.400 - 5.400 - - 0 0 - 4.502 - 4.502 - - 0 - -1.10%
2022-09-14 0 5.460 4.450 5.470 5.460 5.460 2,000 10,920 5.4600 4.552 3.710 4.561 4.552 4.552 2,399 4.5522 -0.73%
2022-09-13 0 5.500 5.400 5.500 - - 0 0 - 4.586 4.502 4.586 - - 0 - 0.00%
2022-09-09 0 5.500 5.300 5.650 5.300 5.500 5,000 26,830 5.3660 4.586 4.419 4.711 4.419 4.586 5,997 4.4738 4.36%
2022-09-08 0 5.270 - 5.270 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2022-09-07 0 5.270 - 5.270 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2022-09-06 0 5.270 4.900 5.270 4.900 5.490 12,000 63,375 5.2813 4.394 4.085 4.394 4.085 4.577 14,393 4.4031 14.57%
2022-09-05 0 4.600 4.010 5.290 4.470 5.300 15,500 77,995 5.0319 3.835 3.343 4.410 3.727 4.419 18,591 4.1953 -8.91%
2022-09-02 0 5.050 5.000 5.050 5.060 5.060 500 2,530 5.0600 4.210 4.169 4.210 4.219 4.219 600 4.2187 -2.70%
2022-09-01 0 5.190 4.110 5.190 5.200 5.200 500 2,600 5.2000 4.327 3.427 4.327 4.335 4.335 600 4.3354 -0.19%
2022-08-31 0 5.200 - 5.200 - - 0 0 - 4.335 - 4.335 - - 0 - -0.95%
2022-08-30 0 5.250 4.800 5.350 4.860 5.250 17,500 87,735 5.0134 4.377 4.002 4.460 4.052 4.377 20,990 4.1798 5.21%
2022-08-29 0 4.990 4.990 5.000 4.990 4.990 500 2,495 4.9900 4.160 4.160 4.169 4.160 4.160 600 4.1603 0.00%
2022-08-26 0 4.990 - 4.990 4.990 5.000 5,500 27,465 4.9936 4.160 - 4.160 4.160 4.169 6,597 4.1633 0.00%
2022-08-25 0 4.990 4.800 5.000 4.830 4.990 2,500 12,235 4.8940 4.160 4.002 4.169 4.027 4.160 2,999 4.0803 3.31%
2022-08-24 0 4.830 4.820 4.970 4.820 4.970 1,500 7,310 4.8733 4.027 4.019 4.144 4.019 4.144 1,799 4.0630 -3.01%
2022-08-23 0 4.980 - 5.000 4.750 5.000 7,500 36,590 4.8787 4.152 - 4.169 3.960 4.169 8,996 4.0675 0.00%
2022-08-22 0 4.980 3.280 4.980 5.000 5.000 500 2,500 5.0000 4.152 2.735 4.152 4.169 4.169 600 4.1686 -0.40%
2022-08-19 0 5.000 3.420 5.080 5.000 5.000 2,500 12,500 5.0000 4.169 2.851 4.235 4.169 4.169 2,999 4.1686 -1.77%
2022-08-18 0 5.090 4.890 5.100 5.090 5.100 3,500 17,845 5.0986 4.244 4.077 4.252 4.244 4.252 4,198 4.2508 -0.20%
2022-08-17 0 5.100 4.950 - 5.100 5.100 3,500 17,800 5.0857 4.252 4.127 - 4.252 4.252 4,198 4.2401 4.94%
2022-08-16 0 4.860 4.850 4.950 4.840 4.860 4,500 21,825 4.8500 4.052 4.044 4.127 4.035 4.052 5,397 4.0436 0.41%
2022-08-15 0 4.840 4.790 5.080 4.430 4.820 8,500 39,445 4.6406 4.035 3.994 4.235 3.693 4.019 10,195 3.8690 0.41%
2022-08-12 0 4.820 4.820 5.000 4.010 5.400 9,500 47,040 4.9516 4.019 4.019 4.169 3.343 4.502 11,395 4.1283 -12.36%
2022-08-11 0 5.500 5.450 5.750 5.500 5.550 5,500 30,325 5.5136 4.586 4.544 4.794 4.586 4.627 6,597 4.5969 -7.56%
2022-08-10 0 5.950 - 5.950 - - 0 0 - 4.961 - 4.961 - - 0 - -0.50%
2022-08-09 0 5.980 - 5.980 5.980 5.980 500 2,990 5.9800 4.986 - 4.986 4.986 4.986 600 4.9857 -0.66%
2022-08-08 0 6.020 - 6.020 - - 0 0 - 5.019 - 5.019 - - 0 - 0.00%
2022-08-05 0 6.020 6.020 6.060 6.020 6.020 4,500 27,105 6.0233 5.019 5.019 5.052 5.019 5.019 5,397 5.0218 -0.82%
2022-08-04 0 6.070 6.070 6.080 5.890 6.070 483,000 2,914,910 6.0350 5.061 5.061 5.069 4.911 5.061 579,324 5.0316 0.66%
2022-08-03 0 6.030 6.030 6.050 6.010 6.050 16,000 96,535 6.0334 5.027 5.027 5.044 5.011 5.044 19,191 5.0303 0.17%
2022-08-02 0 6.020 6.020 6.030 5.960 6.040 136,000 818,750 6.0202 5.019 5.019 5.027 4.969 5.036 163,122 5.0192 -0.33%
2022-08-01 0 6.040 6.040 6.050 5.960 6.040 35,000 210,545 6.0156 5.036 5.036 5.044 4.969 5.036 41,980 5.0154 0.67%
2022-07-29 0 6.000 6.000 6.030 5.990 6.000 157,500 944,945 5.9997 5.002 5.002 5.027 4.994 5.002 188,910 5.0021 0.00%
2022-07-28 0 6.000 6.000 6.070 6.000 6.030 67,500 405,240 6.0036 5.002 5.002 5.061 5.002 5.027 80,961 5.0053 0.00%
2022-07-27 0 6.000 6.000 6.010 6.000 6.010 89,000 534,015 6.0002 5.002 5.002 5.011 5.002 5.011 106,749 5.0025 0.33%
2022-07-26 0 5.980 5.960 6.000 5.980 6.000 53,000 317,025 5.9816 4.986 4.969 5.002 4.986 5.002 63,570 4.9870 -0.33%
2022-07-25 0 6.000 6.000 6.020 6.000 6.000 28,000 168,000 6.0000 5.002 5.002 5.019 5.002 5.002 33,584 5.0024 0.00%
2022-07-22 0 6.000 6.000 6.020 6.000 6.000 23,500 140,980 5.9991 5.002 5.002 5.019 5.002 5.002 28,187 5.0017 0.00%
2022-07-21 0 6.000 6.000 6.050 5.960 6.030 198,000 1,187,020 5.9951 5.002 5.002 5.044 4.969 5.027 237,487 4.9983 0.00%
2022-07-20 0 6.000 6.000 6.030 5.970 6.020 364,500 2,183,800 5.9912 5.002 5.002 5.027 4.977 5.019 437,192 4.9951 -0.83%
2022-07-19 0 6.050 6.000 6.050 5.980 6.050 405,000 2,428,805 5.9970 5.044 5.002 5.044 4.986 5.044 485,769 4.9999 0.33%
2022-07-18 0 6.030 6.030 6.050 5.910 6.070 671,000 4,038,720 6.0190 5.027 5.027 5.044 4.927 5.061 804,817 5.0182 -0.50%
2022-07-15 0 6.060 6.060 6.080 5.720 6.110 472,500 2,836,045 6.0022 5.052 5.052 5.069 4.769 5.094 566,730 5.0042 2.02%
2022-07-14 0 5.940 5.580 5.940 5.330 5.940 845,500 4,809,250 5.6881 4.952 4.652 4.952 4.444 4.952 1,014,118 4.7423 6.07%
2022-07-13 0 5.600 5.600 5.670 5.500 6.130 5,512,500 31,989,995 5.8032 4.669 4.669 4.727 4.586 5.111 6,611,855 4.8383

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top