CSOP FTSE Vietnam 30 ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03004  2022-09-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-24 0 8.680 8.600 9.720 8.600 8.675 1,500 12,951 8.6340 8.680 8.600 9.720 8.600 8.675 1,500 8.6340 -0.46%
2025-09-23 0 8.720 8.695 8.720 8.720 8.720 100 872 8.7200 8.720 8.695 8.720 8.720 8.720 100 8.7200 0.58%
2025-09-22 0 8.670 8.535 9.720 8.580 8.710 12,300 106,793 8.6824 8.670 8.535 9.720 8.580 8.710 12,300 8.6824 -0.57%
2025-09-19 0 8.720 8.700 8.900 8.710 8.800 10,100 88,135 8.7262 8.720 8.700 8.900 8.710 8.800 10,100 8.7262 -0.80%
2025-09-18 0 8.790 8.700 8.980 8.790 8.820 10,100 88,809 8.7930 8.790 8.700 8.980 8.790 8.820 10,100 8.7930 -1.46%
2025-09-17 0 8.920 8.890 8.935 8.910 8.940 13,500 120,645 8.9367 8.920 8.890 8.935 8.910 8.940 13,500 8.9367 0.45%
2025-09-16 0 8.880 8.880 8.895 - - 0 0 - 8.880 8.880 8.895 - - 0 - 0.00%
2025-09-15 0 8.880 8.820 8.900 - - 0 0 - 8.880 8.820 8.900 - - 0 - 0.91%
2025-09-12 0 8.800 8.905 8.980 - - 0 0 - 8.800 8.905 8.980 - - 0 - 0.92%
2025-09-11 0 8.720 8.715 8.940 8.590 8.590 95,500 820,345 8.5900 8.720 8.715 8.940 8.590 8.590 95,500 8.5900 1.22%
2025-09-10 0 8.615 8.615 8.980 8.590 8.595 22,900 196,807 8.5942 8.615 8.615 8.980 8.590 8.595 22,900 8.5942 0.47%
2025-09-09 0 8.575 8.420 8.575 8.420 8.575 30,400 257,752 8.4787 8.575 8.420 8.575 8.420 8.575 30,400 8.4787 -0.64%
2025-09-08 0 8.630 8.600 8.650 8.565 8.850 10,400 89,871 8.6414 8.630 8.600 8.650 8.565 8.850 10,400 8.6414 -2.76%
2025-09-05 0 8.875 8.865 8.875 8.860 8.880 1,100 9,752 8.8655 8.875 8.865 8.875 8.860 8.880 1,100 8.8655 0.85%
2025-09-04 0 8.800 8.180 8.860 - - 0 0 - 8.800 8.180 8.860 - - 0 - 0.00%
2025-09-03 0 8.800 8.180 8.800 8.800 8.800 200 1,760 8.8000 8.800 8.180 8.800 8.800 8.800 200 8.8000 0.00%
2025-09-02 0 8.800 8.480 8.860 8.800 8.800 2,100 18,480 8.8000 8.800 8.480 8.860 8.800 8.800 2,100 8.8000 0.00%
2025-09-01 0 8.800 8.800 8.810 8.800 8.800 400 3,520 8.8000 8.800 8.800 8.810 8.800 8.800 400 8.8000 -0.11%
2025-08-29 0 8.810 8.810 8.860 8.810 8.810 600 5,286 8.8100 8.810 8.810 8.860 8.810 8.810 600 8.8100 0.00%
2025-08-28 0 8.810 8.420 8.810 8.810 8.860 1,400 12,363 8.8307 8.810 8.420 8.810 8.810 8.860 1,400 8.8307 0.00%
2025-08-27 0 8.810 8.700 8.815 8.795 8.820 7,400 65,223 8.8139 8.810 8.700 8.815 8.795 8.820 7,400 8.8139 1.73%
2025-08-26 0 8.660 8.450 8.860 8.420 8.660 12,000 103,440 8.6200 8.660 8.450 8.860 8.420 8.660 12,000 8.6200 2.91%
2025-08-25 0 8.415 8.415 8.550 - - 0 0 - 8.415 8.415 8.550 - - 0 - 0.06%
2025-08-22 0 8.410 8.400 8.525 8.400 8.600 8,800 74,206 8.4325 8.410 8.400 8.525 8.400 8.600 8,800 8.4325 -2.32%
2025-08-21 0 8.610 8.105 8.800 8.590 8.590 2,300 19,757 8.5900 8.610 8.105 8.800 8.590 8.590 2,300 8.5900 0.70%
2025-08-20 0 8.550 8.405 8.680 8.500 8.545 33,500 284,840 8.5027 8.550 8.405 8.680 8.500 8.545 33,500 8.5027 0.18%
2025-08-19 0 8.535 8.535 8.790 8.490 8.490 300 2,547 8.4900 8.535 8.535 8.790 8.490 8.490 300 8.4900 0.83%
2025-08-18 0 8.465 8.465 - 8.445 8.445 9,800 82,761 8.4450 8.465 8.465 - 8.445 8.445 9,800 8.4450 -1.68%
2025-08-15 0 8.610 8.610 - 8.600 8.640 60,800 523,240 8.6059 8.610 8.610 - 8.600 8.640 60,800 8.6059 0.12%
2025-08-14 0 8.600 - 8.600 8.600 8.600 51,200 440,320 8.6000 8.600 - 8.600 8.600 8.600 51,200 8.6000 0.64%
2025-08-13 0 8.545 8.545 8.600 8.545 8.560 1,900 16,241 8.5479 8.545 8.545 8.600 8.545 8.560 1,900 8.5479 -0.18%
2025-08-12 0 8.560 8.560 8.600 8.500 8.560 10,900 93,245 8.5546 8.560 8.560 8.600 8.500 8.560 10,900 8.5546 0.77%
2025-08-11 0 8.495 8.495 - 8.415 8.415 1,200 10,098 8.4150 8.495 8.495 - 8.415 8.415 1,200 8.4150 0.95%
2025-08-08 0 8.415 8.415 - 8.405 8.435 1,400 11,797 8.4264 8.415 8.415 - 8.405 8.435 1,400 8.4264 -0.06%
2025-08-07 0 8.420 8.400 8.800 8.400 8.465 35,700 301,839 8.4549 8.420 8.400 8.800 8.400 8.465 35,700 8.4549 0.84%
2025-08-06 0 8.350 8.315 8.800 8.230 8.290 18,100 149,979 8.2861 8.350 8.315 8.800 8.230 8.290 18,100 8.2861 0.72%
2025-08-05 0 8.290 8.220 - 8.220 8.560 26,700 226,802 8.4945 8.290 8.220 - 8.220 8.560 26,700 8.4945 2.85%
2025-08-04 0 8.060 7.985 8.150 - - 0 0 - 8.060 7.985 8.150 - - 0 - 2.28%
2025-08-01 0 7.880 7.870 8.130 7.870 8.005 15,500 122,979 7.9341 7.880 7.870 8.130 7.870 8.005 15,500 7.9341 -1.62%
2025-07-31 0 8.010 7.900 8.060 8.050 8.070 5,100 41,155 8.0696 8.010 7.900 8.060 8.050 8.070 5,100 8.0696 -0.74%
2025-07-30 0 8.070 7.950 8.100 8.095 8.095 1,000 8,095 8.0950 8.070 7.950 8.100 8.095 8.095 1,000 8.0950 -0.74%
2025-07-29 0 8.130 - 8.340 8.130 8.350 11,900 98,776 8.3005 8.130 - 8.340 8.130 8.350 11,900 8.3005 -2.52%
2025-07-28 0 8.340 8.235 8.380 8.230 8.380 2,100 17,429 8.2995 8.340 8.235 8.380 8.230 8.380 2,100 8.2995 2.84%
2025-07-25 0 8.110 - 8.220 8.020 8.100 700 5,654 8.0771 8.110 - 8.220 8.020 8.100 700 8.0771 1.12%
2025-07-24 0 8.020 - 8.020 - - 0 0 - 8.020 - 8.020 - - 0 - 0.00%
2025-07-23 0 8.020 8.020 8.160 8.020 8.040 7,100 56,944 8.0203 8.020 8.020 8.160 8.020 8.040 7,100 8.0203 0.25%
2025-07-22 0 8.000 8.000 8.100 7.865 7.930 264,700 2,098,133 7.9265 8.000 8.000 8.100 7.865 7.930 264,700 7.9265 0.76%
2025-07-21 0 7.940 - 8.160 8.030 8.090 39,100 314,192 8.0356 7.940 - 8.160 8.030 8.090 39,100 8.0356 -1.61%
2025-07-18 0 8.070 8.070 - 8.000 8.070 12,600 101,062 8.0208 8.070 8.070 - 8.000 8.070 12,600 8.0208 1.51%
2025-07-17 0 7.950 7.830 7.990 7.900 7.950 4,100 32,445 7.9134 7.950 7.830 7.990 7.900 7.950 4,100 7.9134 1.92%
2025-07-16 0 7.800 7.685 7.900 - - 0 0 - 7.800 7.685 7.900 - - 0 - 0.00%
2025-07-15 0 7.800 7.680 7.820 7.800 7.800 200 1,560 7.8000 7.800 7.680 7.820 7.800 7.800 200 7.8000 -0.26%
2025-07-14 0 7.820 7.735 7.840 7.815 7.840 27,200 213,006 7.8311 7.820 7.735 7.840 7.815 7.840 27,200 7.8311 1.56%
2025-07-11 0 7.700 7.660 7.800 7.550 7.700 13,800 105,766 7.6642 7.700 7.660 7.800 7.550 7.700 13,800 7.6642 3.91%
2025-07-10 0 7.410 7.410 7.450 7.315 7.415 16,000 117,566 7.3479 7.410 7.410 7.450 7.315 7.415 16,000 7.3479 1.79%
2025-07-09 0 7.280 6.700 - 7.200 7.280 13,000 93,960 7.2277 7.280 6.700 - 7.200 7.280 13,000 7.2277 1.96%
2025-07-08 0 7.140 7.130 7.200 7.120 7.120 200 1,424 7.1200 7.140 7.130 7.200 7.120 7.120 200 7.1200 0.71%
2025-07-07 0 7.090 7.050 7.100 7.050 7.100 17,600 124,830 7.0926 7.090 7.050 7.100 7.050 7.100 17,600 7.0926 1.00%
2025-07-04 0 7.020 6.700 7.150 6.965 7.020 10,300 72,288 7.0183 7.020 6.700 7.150 6.965 7.020 10,300 7.0183 0.29%
2025-07-03 0 7.000 6.995 7.000 6.995 7.000 300 2,099 6.9967 7.000 6.995 7.000 6.995 7.000 300 6.9967 0.72%
2025-07-02 0 6.950 6.700 7.100 6.930 7.000 1,000 6,986 6.9860 6.950 6.700 7.100 6.930 7.000 1,000 6.9860 -0.71%
2025-06-30 0 7.000 - 7.000 7.000 7.055 1,600 11,209 7.0056 7.000 - 7.000 7.000 7.055 1,600 7.0056 0.07%
2025-06-27 0 6.995 6.995 - 6.995 6.995 400 2,798 6.9950 6.995 6.995 - 6.995 6.995 400 6.9950 1.67%
2025-06-26 0 6.880 6.870 - - - 0 0 - 6.880 6.870 - - - 0 - 0.15%
2025-06-25 0 6.870 6.200 - - - 0 0 - 6.870 6.200 - - - 0 - 0.44%
2025-06-24 0 6.840 6.200 - 6.840 6.860 1,800 12,334 6.8522 6.840 6.200 - 6.840 6.860 1,800 6.8522 1.48%
2025-06-23 0 6.740 6.200 - 6.740 6.740 20,000 134,800 6.7400 6.740 6.200 - 6.740 6.740 20,000 6.7400 0.45%
2025-06-20 0 6.710 6.690 - - - 0 0 - 6.710 6.690 - - - 0 - 0.00%
2025-06-19 0 6.710 6.560 - - - 0 0 - 6.710 6.560 - - - 0 - 0.45%
2025-06-18 0 6.680 6.200 6.800 6.670 6.670 200 1,334 6.6700 6.680 6.200 6.800 6.670 6.670 200 6.6700 -0.15%
2025-06-17 0 6.690 6.200 - 6.600 6.600 400 2,640 6.6000 6.690 6.200 - 6.600 6.600 400 6.6000 1.36%
2025-06-16 0 6.600 6.580 - - - 0 0 - 6.600 6.580 - - - 0 - 0.99%
2025-06-13 0 6.535 6.200 6.535 - - 0 0 - 6.535 6.200 6.535 - - 0 - -1.58%
2025-06-12 0 6.640 6.640 - 6.630 6.640 1,400 9,292 6.6371 6.640 6.640 - 6.630 6.640 1,400 6.6371 -0.45%
2025-06-11 0 6.670 6.200 - 6.670 6.670 200 1,334 6.6700 6.670 6.200 - 6.670 6.670 200 6.6700 0.38%
2025-06-10 0 6.645 6.645 6.950 6.600 6.630 2,600 17,204 6.6169 6.645 6.645 6.950 6.600 6.630 2,600 6.6169 -1.70%
2025-06-09 0 6.760 6.200 6.835 - - 0 0 - 6.760 6.200 6.835 - - 0 - -1.60%
2025-06-06 0 6.870 6.200 6.950 6.885 6.885 2,500 17,212 6.8848 6.870 6.200 6.950 6.885 6.885 2,500 6.8848 -0.22%
2025-06-05 0 6.885 6.200 6.885 6.885 6.885 500 3,442 6.8840 6.885 6.200 6.885 6.885 6.885 500 6.8840 0.22%
2025-06-04 0 6.870 6.870 6.900 6.850 6.850 100 685 6.8500 6.870 6.870 6.900 6.850 6.850 100 6.8500 0.29%
2025-06-03 0 6.850 6.850 6.900 6.780 6.850 31,300 212,577 6.7916 6.850 6.850 6.900 6.780 6.850 31,300 6.7916 1.18%
2025-06-02 0 6.770 6.200 6.770 6.740 6.760 4,100 27,654 6.7449 6.770 6.200 6.770 6.740 6.760 4,100 6.7449 -0.15%
2025-05-30 0 6.780 6.780 6.850 - - 0 0 - 6.780 6.780 6.850 - - 0 - 0.00%
2025-05-29 0 6.780 6.780 6.900 - - 0 0 - 6.780 6.780 6.900 - - 0 - 0.00%
2025-05-28 0 6.780 - 6.900 6.770 6.810 16,500 111,771 6.7740 6.780 - 6.900 6.770 6.810 16,500 6.7740 -0.37%
2025-05-27 0 6.805 - 6.805 6.805 6.810 400 2,723 6.8075 6.805 - 6.805 6.805 6.810 400 6.8075 1.72%
2025-05-26 0 6.690 6.605 6.750 6.625 6.670 11,000 73,325 6.6659 6.690 6.605 6.750 6.625 6.670 11,000 6.6659 1.21%
2025-05-23 0 6.610 6.610 6.750 6.570 6.590 52,400 344,516 6.5747 6.610 6.610 6.750 6.570 6.590 52,400 6.5747 -1.20%
2025-05-22 0 6.690 - 6.740 6.670 6.690 3,000 20,040 6.6800 6.690 - 6.740 6.670 6.690 3,000 6.6800 0.30%
2025-05-21 0 6.670 - 6.675 6.510 6.675 36,100 237,105 6.5680 6.670 - 6.675 6.510 6.675 36,100 6.5680 2.93%
2025-05-20 0 6.480 6.450 - 6.380 6.450 27,300 174,911 6.4070 6.480 6.450 - 6.380 6.450 27,300 6.4070 1.73%
2025-05-19 0 6.370 6.365 6.380 6.365 6.370 11,800 75,161 6.3696 6.370 6.365 6.380 6.365 6.370 11,800 6.3696 0.00%
2025-05-16 0 6.370 - 6.370 6.370 6.375 1,800 11,467 6.3706 6.370 - 6.370 6.370 6.375 1,800 6.3706 0.00%
2025-05-15 0 6.370 - 6.370 - - 0 0 - 6.370 - 6.370 - - 0 - -0.16%
2025-05-14 0 6.380 - 6.380 6.310 6.435 1,800 11,545 6.4139 6.380 - 6.380 6.310 6.435 1,800 6.4139 1.35%
2025-05-13 0 6.295 - 6.310 6.295 6.310 1,200 7,557 6.2975 6.295 - 6.310 6.295 6.310 1,200 6.2975 0.24%
2025-05-12 0 6.280 - 6.310 6.280 6.280 1,000 6,280 6.2800 6.280 - 6.310 6.280 6.280 1,000 6.2800 -0.48%
2025-05-09 0 6.310 - 6.310 6.365 6.370 5,000 31,797 6.3594 6.310 - 6.310 6.365 6.370 5,000 6.3594 0.96%
2025-05-08 0 6.250 6.170 6.300 6.160 6.250 26,100 162,678 6.2329 6.250 6.170 6.300 6.160 6.250 26,100 6.2329 2.12%
2025-05-07 0 6.120 6.090 6.240 6.120 6.120 200 1,224 6.1200 6.120 6.090 6.240 6.120 6.120 200 6.1200 0.66%
2025-05-06 0 6.080 5.950 - 6.080 6.080 3,000 18,240 6.0800 6.080 5.950 - 6.080 6.080 3,000 6.0800 1.16%
2025-05-02 0 6.010 5.950 - 6.010 6.010 700 4,207 6.0100 6.010 5.950 - 6.010 6.010 700 6.0100 0.50%
2025-04-30 0 5.980 - 5.990 5.980 5.980 2,200 13,156 5.9800 5.980 - 5.990 5.980 5.980 2,200 5.9800 -0.17%
2025-04-29 0 5.990 - 6.000 - - 0 0 - 5.990 - 6.000 - - 0 - 0.00%
2025-04-28 0 5.990 - 6.070 5.990 6.080 1,200 7,224 6.0200 5.990 - 6.070 5.990 6.080 1,200 6.0200 -0.17%
2025-04-25 0 6.000 - 6.085 5.960 6.000 1,500 8,964 5.9760 6.000 - 6.085 5.960 6.000 1,500 5.9760 0.84%
2025-04-24 0 5.950 - 6.000 5.875 5.950 1,000 5,912 5.9120 5.950 - 6.000 5.875 5.950 1,000 5.9120 0.00%
2025-04-23 0 5.950 - 5.950 5.980 5.980 16,500 98,670 5.9800 5.950 - 5.950 5.980 5.980 16,500 5.9800 0.68%
2025-04-22 0 5.910 5.450 5.980 - - 0 0 - 5.910 5.450 5.980 - - 0 - -1.50%
2025-04-17 0 6.000 - - 6.000 6.000 400 2,400 6.0000 6.000 - - 6.000 6.000 400 6.0000 0.00%
2025-04-16 0 6.000 - 6.035 6.000 6.000 400 2,400 6.0000 6.000 - 6.035 6.000 6.000 400 6.0000 -0.66%
2025-04-15 0 6.040 5.850 6.050 - - 0 0 - 6.040 5.850 6.050 - - 0 - 0.00%
2025-04-14 0 6.040 6.035 6.090 6.000 6.040 6,500 39,060 6.0092 6.040 6.035 6.090 6.000 6.040 6,500 6.0092 2.72%
2025-04-11 0 5.880 5.900 5.940 5.770 5.880 15,800 92,457 5.8517 5.880 5.900 5.940 5.770 5.880 15,800 5.8517 2.26%
2025-04-10 0 5.750 5.800 5.850 5.550 5.810 20,500 117,813 5.7470 5.750 5.800 5.850 5.550 5.810 20,500 5.7470 9.73%
2025-04-09 0 5.240 5.125 - 5.125 5.300 31,200 164,592 5.2754 5.240 5.125 - 5.125 5.300 31,200 5.2754 -3.85%
2025-04-08 0 5.450 5.450 6.310 5.450 5.980 45,300 252,754 5.5796 5.450 5.450 6.310 5.450 5.980 45,300 5.5796 -4.89%
2025-04-07 0 5.730 5.730 5.800 5.720 5.850 12,800 74,750 5.8398 5.730 5.730 5.800 5.720 5.850 12,800 5.8398 -3.62%
2025-04-03 0 5.945 5.900 6.300 5.890 5.970 21,200 125,544 5.9219 5.945 5.900 6.300 5.890 5.970 21,200 5.9219 -5.63%
2025-04-02 0 6.300 6.200 6.300 6.320 6.320 1,000 6,320 6.3200 6.300 6.200 6.300 6.320 6.320 1,000 6.3200 1.61%
2025-04-01 0 6.200 6.175 6.420 - - 0 0 - 6.200 6.175 6.420 - - 0 - 0.00%
2025-03-31 0 6.200 6.100 6.420 6.170 6.200 2,300 14,212 6.1791 6.200 6.100 6.420 6.170 6.200 2,300 6.1791 -0.96%
2025-03-28 0 6.260 6.190 6.420 - - 0 0 - 6.260 6.190 6.420 - - 0 - 0.00%
2025-03-27 0 6.260 6.160 6.400 6.255 6.260 400 2,502 6.2550 6.260 6.160 6.400 6.255 6.260 400 6.2550 0.32%
2025-03-26 0 6.240 6.240 6.400 - - 0 0 - 6.240 6.240 6.400 - - 0 - 0.00%
2025-03-25 0 6.240 6.080 6.400 6.240 6.260 18,000 112,361 6.2423 6.240 6.080 6.400 6.240 6.260 18,000 6.2423 0.65%
2025-03-24 0 6.200 6.080 6.420 - - 0 0 - 6.200 6.080 6.420 - - 0 - 0.00%
2025-03-21 0 6.200 6.080 6.420 - - 0 0 - 6.200 6.080 6.420 - - 0 - 0.00%
2025-03-20 0 6.200 5.905 6.355 - - 0 0 - 6.200 5.905 6.355 - - 0 - -0.48%
2025-03-19 0 6.230 5.905 6.370 - - 0 0 - 6.230 5.905 6.370 - - 0 - -0.32%
2025-03-18 0 6.250 5.905 6.250 6.265 6.300 12,100 76,156 6.2939 6.250 5.905 6.250 6.265 6.300 12,100 6.2939 0.81%
2025-03-17 0 6.200 6.040 - - - 0 0 - 6.200 6.040 - - - 0 - 0.65%
2025-03-14 0 6.160 5.905 - - - 0 0 - 6.160 5.905 - - - 0 - 0.00%
2025-03-13 0 6.160 6.100 - 6.120 6.160 1,600 9,837 6.1481 6.160 6.100 - 6.120 6.160 1,600 6.1481 0.82%
2025-03-12 0 6.110 5.950 6.200 - - 0 0 - 6.110 5.950 6.200 - - 0 - 0.66%
2025-03-11 0 6.070 5.940 6.185 6.060 6.150 20,000 122,100 6.1050 6.070 5.940 6.185 6.060 6.150 20,000 6.1050 0.08%
2025-03-10 0 6.065 6.065 - - - 0 0 - 6.065 6.065 - - - 0 - 0.58%
2025-03-07 0 6.030 5.910 6.060 6.000 6.060 1,300 7,844 6.0338 6.030 5.910 6.060 6.000 6.060 1,300 6.0338 1.17%
2025-03-06 0 5.960 5.905 6.055 - - 0 0 - 5.960 5.905 6.055 - - 0 - 0.17%
2025-03-05 0 5.950 5.950 6.000 - - 0 0 - 5.950 5.950 6.000 - - 0 - 0.34%
2025-03-04 0 5.930 5.810 5.990 - - 0 0 - 5.930 5.810 5.990 - - 0 - 0.17%
2025-03-03 0 5.920 5.770 5.985 - - 0 0 - 5.920 5.770 5.985 - - 0 - 0.51%
2025-02-28 0 5.890 5.300 5.960 5.880 5.900 45,000 265,354 5.8968 5.890 5.300 5.960 5.880 5.900 45,000 5.8968 -0.17%
2025-02-27 0 5.900 5.300 5.900 5.900 5.900 400 2,360 5.9000 5.900 5.300 5.900 5.900 5.900 400 5.9000 0.00%
2025-02-26 0 5.900 5.780 5.900 - - 0 0 - 5.900 5.780 5.900 - - 0 - 0.00%
2025-02-25 0 5.900 5.300 5.900 5.900 5.900 1,000 5,900 5.9000 5.900 5.300 5.900 5.900 5.900 1,000 5.9000 0.00%
2025-02-24 0 5.900 5.300 5.900 5.900 5.900 500 2,950 5.9000 5.900 5.300 5.900 5.900 5.900 500 5.9000 1.55%
2025-02-21 0 5.810 5.800 6.000 - - 0 0 - 5.810 5.800 6.000 - - 0 - 0.17%
2025-02-20 0 5.800 5.800 6.000 - - 0 0 - 5.800 5.800 6.000 - - 0 - 0.52%
2025-02-19 0 5.770 5.760 - - - 0 0 - 5.770 5.760 - - - 0 - 0.17%
2025-02-18 0 5.760 5.760 - 5.750 5.755 700 4,026 5.7514 5.760 5.760 - 5.750 5.755 700 5.7514 0.17%
2025-02-17 0 5.750 5.300 5.750 5.750 5.750 200 1,150 5.7500 5.750 5.300 5.750 5.750 5.750 200 5.7500 -0.26%
2025-02-14 0 5.765 5.765 - - - 0 0 - 5.765 5.765 - - - 0 - 0.26%
2025-02-13 0 5.750 - - 5.750 5.750 200 1,150 5.7500 5.750 - - 5.750 5.750 200 5.7500 -0.09%
2025-02-12 0 5.755 5.755 - 5.755 5.755 200 1,151 5.7550 5.755 5.755 - 5.755 5.755 200 5.7550 0.09%
2025-02-11 0 5.750 5.650 - 5.750 5.750 5,600 32,200 5.7500 5.750 5.650 - 5.750 5.750 5,600 5.7500 -0.86%
2025-02-10 0 5.800 5.650 5.840 - - 0 0 - 5.800 5.650 5.840 - - 0 - -0.51%
2025-02-07 0 5.830 5.830 6.000 5.830 5.830 800 4,664 5.8300 5.830 5.830 6.000 5.830 5.830 800 5.8300 0.00%
2025-02-06 0 5.830 - 6.000 - - 0 0 - 5.830 - 6.000 - - 0 - 0.00%
2025-02-05 0 5.830 - 6.000 5.815 5.815 200 1,163 5.8150 5.830 - 6.000 5.815 5.815 200 5.8150 0.52%
2025-02-04 0 5.800 - 6.000 - - 0 0 - 5.800 - 6.000 - - 0 - 0.00%
2025-02-03 0 5.800 - 6.000 5.775 5.800 1,700 9,855 5.7971 5.800 - 6.000 5.775 5.800 1,700 5.7971 -0.43%
2025-01-28 0 5.825 - - 5.825 5.825 100 582 5.8200 5.825 - - 5.825 5.825 100 5.8200 -0.77%
2025-01-27 0 5.870 - - 5.870 5.870 400 2,348 5.8700 5.870 - - 5.870 5.870 400 5.8700 -0.84%
2025-01-24 0 5.920 - - 5.870 5.920 20,000 118,325 5.9163 5.920 - - 5.870 5.920 20,000 5.9163 0.85%
2025-01-23 0 5.870 - 5.880 5.880 5.880 500 2,940 5.8800 5.870 - 5.880 5.880 5.880 500 5.8800 1.21%
2025-01-22 0 5.800 - 5.810 - - 0 0 - 5.800 - 5.810 - - 0 - -0.17%
2025-01-21 0 5.810 5.700 5.900 5.810 5.810 100 581 5.8100 5.810 5.700 5.900 5.810 5.810 100 5.8100 0.00%
2025-01-20 0 5.810 - 5.900 5.810 5.820 1,300 7,556 5.8123 5.810 - 5.900 5.810 5.820 1,300 5.8123 1.57%
2025-01-17 0 5.720 5.710 5.900 - - 0 0 - 5.720 5.710 5.900 - - 0 - 0.35%
2025-01-16 0 5.700 5.700 - - - 0 0 - 5.700 5.700 - - - 0 - 0.00%
2025-01-15 0 5.700 - - - - 0 0 - 5.700 - - - - 0 - 0.00%
2025-01-14 0 5.700 - 5.700 - - 0 0 - 5.700 - 5.700 - - 0 - 0.00%
2025-01-13 0 5.700 - 5.700 5.700 5.700 200 1,140 5.7000 5.700 - 5.700 5.700 5.700 200 5.7000 -0.52%
2025-01-10 0 5.730 - - 5.770 5.770 500 2,885 5.7700 5.730 - - 5.770 5.770 500 5.7700 -0.69%
2025-01-09 0 5.770 - 5.770 5.770 5.770 1,200 6,924 5.7700 5.770 - 5.770 5.770 5.770 1,200 5.7700 0.00%
2025-01-08 0 5.770 - - 5.770 5.770 20,000 115,400 5.7700 5.770 - - 5.770 5.770 20,000 5.7700 -0.17%
2025-01-07 0 5.780 - - - - 0 0 - 5.780 - - - - 0 - -0.69%
2025-01-06 0 5.820 - - - - 0 0 - 5.820 - - - - 0 - -0.68%
2025-01-03 0 5.860 - 5.860 - - 0 0 - 5.860 - 5.860 - - 0 - -0.51%
2025-01-02 0 5.890 - - 5.890 5.890 200 1,178 5.8900 5.890 - - 5.890 5.890 200 5.8900 0.00%
2024-12-31 0 5.890 5.800 5.890 - - 0 0 - 5.890 5.800 5.890 - - 0 - -0.17%
2024-12-30 0 5.900 5.850 5.910 5.900 5.910 40,100 236,591 5.9000 5.900 5.850 5.910 5.900 5.910 40,100 5.9000 -0.51%
2024-12-27 0 5.930 5.850 - 5.930 5.930 2,000 11,860 5.9300 5.930 5.850 - 5.930 5.930 2,000 5.9300 1.11%
2024-12-24 0 5.865 5.850 5.890 - - 0 0 - 5.865 5.850 5.890 - - 0 - 0.00%
2024-12-23 0 5.865 5.865 - - - 0 0 - 5.865 5.865 - - - 0 - 0.00%
2024-12-20 0 5.865 5.865 - - - 0 0 - 5.865 5.865 - - - 0 - 0.00%
2024-12-19 0 5.865 5.865 5.915 5.865 5.865 800 4,692 5.8650 5.865 5.865 5.915 5.865 5.865 800 5.8650 -0.09%
2024-12-18 0 5.870 5.855 5.900 5.855 5.855 400 2,342 5.8550 5.870 5.855 5.900 5.855 5.855 400 5.8550 -0.17%
2024-12-17 0 5.880 5.760 5.955 - - 0 0 - 5.880 5.760 5.955 - - 0 - 0.00%
2024-12-16 0 5.880 - - 5.860 5.935 900 5,304 5.8933 5.880 - - 5.860 5.935 900 5.8933 -1.01%
2024-12-13 0 5.940 - 5.980 - - 0 0 - 5.940 - 5.980 - - 0 - -0.67%
2024-12-12 0 5.980 - 5.980 6.010 6.010 1,000 6,010 6.0100 5.980 - 5.980 6.010 6.010 1,000 6.0100 0.00%
2024-12-11 0 5.980 5.950 - 5.960 5.980 10,000 59,798 5.9798 5.980 5.950 - 5.960 5.980 10,000 5.9798 0.84%
2024-12-10 0 5.930 5.920 5.950 - - 0 0 - 5.930 5.920 5.950 - - 0 - 0.17%
2024-12-09 0 5.920 - - - - 0 0 - 5.920 - - - - 0 - 0.17%
2024-12-06 0 5.910 5.850 - - - 0 0 - 5.910 5.850 - - - 0 - 0.34%
2024-12-05 0 5.890 - - - - 0 0 - 5.890 - - - - 0 - 0.86%
2024-12-04 0 5.840 5.795 - 5.850 5.850 900 5,265 5.8500 5.840 5.795 - 5.850 5.850 900 5.8500 -0.68%
2024-12-03 0 5.880 - 5.885 - - 0 0 - 5.880 - 5.885 - - 0 - -0.08%
2024-12-02 0 5.885 5.805 - - - 0 0 - 5.885 5.805 - - - 0 - 0.00%
2024-11-29 0 5.885 - - - - 0 0 - 5.885 - - - - 0 - 0.00%
2024-11-28 0 5.885 - 5.885 - - 0 0 - 5.885 - 5.885 - - 0 - 0.00%
2024-11-27 0 5.885 5.810 - 5.885 5.885 400 2,354 5.8850 5.885 5.810 - 5.885 5.885 400 5.8850 1.29%
2024-11-26 0 5.810 5.780 - - - 0 0 - 5.810 5.780 - - - 0 - 0.52%
2024-11-25 0 5.780 5.770 - 5.770 5.775 3,000 17,313 5.7710 5.780 5.770 - 5.770 5.775 3,000 5.7710 0.52%
2024-11-22 0 5.750 5.630 - 5.750 5.750 600 3,450 5.7500 5.750 5.630 - 5.750 5.750 600 5.7500 0.00%
2024-11-21 0 5.750 5.730 - - - 0 0 - 5.750 5.730 - - - 0 - 0.35%
2024-11-20 0 5.730 5.730 - 5.700 5.700 400 2,280 5.7000 5.730 5.730 - 5.700 5.700 400 5.7000 -0.35%
2024-11-19 0 5.750 - - 5.750 5.750 300 1,725 5.7500 5.750 - - 5.750 5.750 300 5.7500 -0.17%
2024-11-18 0 5.760 - - 5.760 5.790 2,200 12,732 5.7873 5.760 - - 5.760 5.790 2,200 5.7873 -0.86%
2024-11-15 0 5.810 - - - - 0 0 - 5.810 - - - - 0 - -1.19%
2024-11-14 0 5.880 - 6.000 5.920 5.920 200 1,184 5.9200 5.880 - 6.000 5.920 5.920 200 5.9200 -1.34%
2024-11-13 0 5.960 - 5.960 - - 0 0 - 5.960 - 5.960 - - 0 - 0.00%
2024-11-12 0 5.960 5.790 6.000 5.910 5.990 1,000 5,962 5.9620 5.960 5.790 6.000 5.910 5.990 1,000 5.9620 0.34%
2024-11-11 0 5.940 5.900 5.940 5.945 5.970 2,000 11,937 5.9685 5.940 5.900 5.940 5.945 5.970 2,000 5.9685 -0.08%
2024-11-08 0 5.945 5.945 - - - 0 0 - 5.945 5.945 - - - 0 - 0.00%
2024-11-07 0 5.945 5.945 - 5.925 5.925 100 592 5.9200 5.945 5.945 - 5.925 5.925 100 5.9200 0.08%
2024-11-06 0 5.940 5.930 - - - 0 0 - 5.940 5.930 - - - 0 - 0.00%
2024-11-05 0 5.940 5.940 - - - 200 1,186 5.9300 5.940 5.940 - - - 200 5.9300 0.00%
2024-11-04 0 5.940 5.930 5.950 5.960 5.960 400 2,384 5.9600 5.940 5.930 5.950 5.960 5.960 400 5.9600 -0.34%
2024-11-01 0 5.960 - - - - 0 0 - 5.960 - - - - 0 - 0.00%
2024-10-31 0 5.960 5.950 - 5.930 5.930 100 593 5.9300 5.960 5.950 - 5.930 5.930 100 5.9300 -1.00%
2024-10-30 0 6.020 5.850 - - - 0 0 - 6.020 5.850 - - - 0 - -0.17%
2024-10-29 0 6.030 6.000 - - - 0 0 - 6.030 6.000 - - - 0 - 0.00%
2024-10-28 0 6.030 - - 6.040 6.040 400 2,416 6.0400 6.030 - - 6.040 6.040 400 6.0400 -0.17%
2024-10-25 0 6.040 - 6.090 6.060 6.060 16,000 96,960 6.0600 6.040 - 6.090 6.060 6.060 16,000 6.0600 -0.82%
2024-10-24 0 6.090 - 6.140 - - 0 0 - 6.090 - 6.140 - - 0 - -0.98%
2024-10-23 0 6.150 - 6.155 6.155 6.155 1,600 9,848 6.1550 6.150 - 6.155 6.155 6.155 1,600 6.1550 -0.32%
2024-10-22 0 6.170 6.040 6.175 - - 0 0 - 6.170 6.040 6.175 - - 0 - -0.32%
2024-10-21 0 6.190 - 6.190 - - 0 0 - 6.190 - 6.190 - - 0 - 0.00%
2024-10-18 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2024-10-17 0 6.190 6.025 6.230 - - 0 0 - 6.190 6.025 6.230 - - 0 - -0.64%
2024-10-16 0 6.230 - 6.245 - - 0 0 - 6.230 - 6.245 - - 0 - -0.32%
2024-10-15 0 6.250 - 6.490 - - 0 0 - 6.250 - 6.490 - - 0 - -1.42%
2024-10-14 0 6.340 6.080 6.360 6.215 6.340 1,800 11,312 6.2844 6.340 6.080 6.360 6.215 6.340 1,800 6.2844 2.26%
2024-10-10 0 6.200 6.040 - 6.200 6.200 200 1,240 6.2000 6.200 6.040 - 6.200 6.200 200 6.2000 0.65%
2024-10-09 0 6.160 - - 6.120 6.120 400 2,448 6.1200 6.160 - - 6.120 6.120 400 6.1200 0.98%
2024-10-08 0 6.100 6.085 - 6.085 6.100 1,900 11,565 6.0868 6.100 6.085 - 6.085 6.100 1,900 6.0868 -1.13%
2024-10-07 0 6.170 6.095 6.185 6.170 6.185 1,100 6,791 6.1736 6.170 6.095 6.185 6.170 6.185 1,100 6.1736 -0.32%
2024-10-04 0 6.190 - 6.190 - - 0 0 - 6.190 - 6.190 - - 0 - 0.00%
2024-10-03 0 6.190 6.190 6.300 6.190 6.195 3,800 23,523 6.1903 6.190 6.190 6.300 6.190 6.195 3,800 6.1903 -1.75%
2024-10-02 0 6.300 6.300 6.305 6.300 6.310 6,800 42,886 6.3068 6.300 6.300 6.305 6.300 6.310 6,800 6.3068 0.16%
2024-09-30 0 6.290 6.290 6.325 6.290 6.290 16,000 100,640 6.2900 6.290 6.290 6.325 6.290 6.290 16,000 6.2900 -1.26%
2024-09-27 0 6.370 6.170 6.375 6.375 6.375 400 2,550 6.3750 6.370 6.170 6.375 6.375 6.375 400 6.3750 1.27%
2024-09-26 0 6.290 6.170 - 6.290 6.290 4,100 25,789 6.2900 6.290 6.170 - 6.290 6.290 4,100 6.2900 0.32%
2024-09-25 0 6.270 6.115 6.350 6.240 6.270 26,300 164,895 6.2698 6.270 6.115 6.350 6.240 6.270 26,300 6.2698 0.56%
2024-09-24 0 6.235 - 6.285 6.235 6.235 100 623 6.2300 6.235 - 6.285 6.235 6.235 100 6.2300 0.56%
2024-09-23 0 6.200 6.090 6.350 - - 0 0 - 6.200 6.090 6.350 - - 0 - -0.16%
2024-09-20 0 6.210 - 6.350 - - 0 0 - 6.210 - 6.350 - - 0 - 0.49%
2024-09-19 0 6.180 6.050 6.350 - - 0 0 - 6.180 6.050 6.350 - - 0 - 0.65%
2024-09-17 0 6.140 6.050 - - - 0 0 - 6.140 6.050 - - - 0 - 1.15%
2024-09-16 0 6.070 - 6.350 6.060 6.175 300 1,829 6.0967 6.070 - 6.350 6.060 6.175 300 6.0967 -1.94%
2024-09-13 0 6.190 - - - - 0 0 - 6.190 - - - - 0 - 0.00%
2024-09-12 0 6.190 - 6.190 - - 0 0 - 6.190 - 6.190 - - 0 - -0.64%
2024-09-11 0 6.230 - 6.350 - - 0 0 - 6.230 - 6.350 - - 0 - 0.00%
2024-09-10 0 6.230 - 6.295 - - 0 0 - 6.230 - 6.295 - - 0 - -0.32%
2024-09-09 0 6.250 - 6.280 - - 0 0 - 6.250 - 6.280 - - 0 - 0.00%
2024-09-05 0 6.250 - - - - 0 0 - 6.250 - - - - 0 - 0.00%
2024-09-04 0 6.250 - 6.350 - - 0 0 - 6.250 - 6.350 - - 0 - 0.00%
2024-09-03 0 6.250 - 6.250 - - 0 0 - 6.250 - 6.250 - - 0 - 0.00%
2024-09-02 0 6.250 - 6.350 - - 0 0 - 6.250 - 6.350 - - 0 - -0.24%
2024-08-30 0 6.265 - 6.350 6.160 6.265 500 3,122 6.2440 6.265 - 6.350 6.160 6.265 500 6.2440 0.00%
2024-08-29 0 6.265 - 6.265 - - 0 0 - 6.265 - 6.265 - - 0 - 0.00%
2024-08-28 0 6.265 6.145 6.350 - - 0 0 - 6.265 6.145 6.350 - - 0 - 0.00%
2024-08-27 0 6.265 - 6.350 - - 0 0 - 6.265 - 6.350 - - 0 - 0.00%
2024-08-26 0 6.265 6.215 6.300 6.265 6.265 100 626 6.2600 6.265 6.215 6.300 6.265 6.265 100 6.2600 2.04%
2024-08-23 0 6.140 - 6.300 6.140 6.140 3,100 19,034 6.1400 6.140 - 6.300 6.140 6.140 3,100 6.1400 0.00%
2024-08-22 0 6.140 6.020 6.300 - - 0 0 - 6.140 6.020 6.300 - - 0 - 0.00%
2024-08-21 0 6.140 5.980 6.250 6.110 6.110 3,900 23,829 6.1100 6.140 5.980 6.250 6.110 6.110 3,900 6.1100 0.66%
2024-08-20 0 6.100 - 6.250 - - 0 0 - 6.100 - 6.250 - - 0 - 0.83%
2024-08-19 0 6.050 5.850 - 6.050 6.050 100 605 6.0500 6.050 5.850 - 6.050 6.050 100 6.0500 1.34%
2024-08-16 0 5.970 - 6.000 5.940 5.940 7,600 45,144 5.9400 5.970 - 6.000 5.940 5.940 7,600 5.9400 1.70%
2024-08-15 0 5.870 5.750 6.000 - - 0 0 - 5.870 5.750 6.000 - - 0 - 0.00%
2024-08-14 0 5.870 5.740 6.000 5.860 5.860 600 3,516 5.8600 5.870 5.740 6.000 5.860 5.860 600 5.8600 0.17%
2024-08-13 0 5.860 - 6.000 - - 0 0 - 5.860 - 6.000 - - 0 - 0.00%
2024-08-12 0 5.860 5.700 6.000 - - 0 0 - 5.860 5.700 6.000 - - 0 - 0.69%
2024-08-09 0 5.820 5.700 5.950 - - 0 0 - 5.820 5.700 5.950 - - 0 - 0.00%
2024-08-08 0 5.820 5.820 5.950 - - 0 0 - 5.820 5.820 5.950 - - 0 - 0.00%
2024-08-07 0 5.820 5.640 5.950 - - 0 0 - 5.820 5.640 5.950 - - 0 - 1.04%
2024-08-06 0 5.760 - 5.950 - - 0 0 - 5.760 - 5.950 - - 0 - 1.77%
2024-08-05 0 5.660 - - 5.650 5.840 8,400 47,579 5.6642 5.660 - - 5.650 5.840 8,400 5.6642 -3.25%
2024-08-02 0 5.850 5.850 - 5.845 5.910 600 3,520 5.8667 5.850 5.850 - 5.845 5.910 600 5.8667 -1.52%
2024-08-01 0 5.940 5.800 6.020 5.940 5.940 400 2,376 5.9400 5.940 5.800 6.020 5.940 5.940 400 5.9400 -1.33%
2024-07-31 0 6.020 5.800 6.250 - - 0 0 - 6.020 5.800 6.250 - - 0 - 0.00%
2024-07-30 0 6.020 5.930 - - - 0 0 - 6.020 5.930 - - - 0 - -0.17%
2024-07-29 0 6.030 5.800 6.045 6.045 6.045 400 2,418 6.0450 6.030 5.800 6.045 6.045 6.045 400 6.0450 2.20%
2024-07-26 0 5.900 5.760 - - - 0 0 - 5.900 5.760 - - - 0 - 0.34%
2024-07-25 0 5.880 5.850 - 5.875 5.880 23,000 135,200 5.8783 5.880 5.850 - 5.875 5.880 23,000 5.8783 -1.01%
2024-07-24 0 5.940 5.790 5.940 5.950 5.950 500 2,975 5.9500 5.940 5.790 5.940 5.950 5.950 500 5.9500 -0.83%
2024-07-23 0 5.990 5.880 - 6.000 6.000 1,000 6,000 6.0000 5.990 5.880 - 6.000 6.000 1,000 6.0000 -0.17%
2024-07-22 0 6.000 5.880 - 6.000 6.000 2,000 12,000 6.0000 6.000 5.880 - 6.000 6.000 2,000 6.0000 0.00%
2024-07-19 0 6.000 5.975 6.000 - - 0 0 - 6.000 5.975 6.000 - - 0 - 0.00%
2024-07-18 0 6.000 5.880 6.000 - - 0 0 - 6.000 5.880 6.000 - - 0 - -0.41%
2024-07-17 0 6.025 - 6.070 6.025 6.045 4,100 24,764 6.0400 6.025 - 6.070 6.025 6.045 4,100 6.0400 -0.41%
2024-07-16 0 6.050 6.025 6.100 - - 0 0 - 6.050 6.025 6.100 - - 0 - 0.00%
2024-07-15 0 6.050 6.055 6.300 - - 0 0 - 6.050 6.055 6.300 - - 0 - 0.00%
2024-07-12 0 6.050 6.030 - - - 0 0 - 6.050 6.030 - - - 0 - 0.00%
2024-07-11 0 6.050 6.050 6.300 6.050 6.075 1,600 9,707 6.0669 6.050 6.050 6.300 6.050 6.075 1,600 6.0669 -0.90%
2024-07-10 0 6.105 6.075 6.105 - - 0 0 - 6.105 6.075 6.105 - - 0 - 0.00%
2024-07-09 0 6.105 6.065 6.105 - - 200 1,213 6.0650 6.105 6.065 6.105 - - 200 6.0650 0.00%
2024-07-08 0 6.105 6.065 6.105 - - 0 0 - 6.105 6.065 6.105 - - 0 - -0.41%
2024-07-05 0 6.130 6.065 6.130 6.130 6.130 26,000 159,380 6.1300 6.130 6.065 6.130 6.130 6.130 26,000 6.1300 0.08%
2024-07-04 0 6.125 6.080 6.125 6.125 6.125 3,400 20,825 6.1250 6.125 6.080 6.125 6.125 6.125 3,400 6.1250 1.58%
2024-07-03 0 6.030 6.020 - - - 0 0 - 6.030 6.020 - - - 0 - 0.08%
2024-07-02 0 6.025 6.025 6.040 6.000 6.020 1,600 9,620 6.0125 6.025 6.025 6.040 6.000 6.020 1,600 6.0125 0.42%
2024-06-28 0 6.000 5.905 6.045 - - 0 0 - 6.000 5.905 6.045 - - 0 - -0.74%
2024-06-27 0 6.045 5.900 - 6.045 6.045 400 2,418 6.0450 6.045 5.900 - 6.045 6.045 400 6.0450 0.42%
2024-06-26 0 6.020 5.955 - - - 0 0 - 6.020 5.955 - - - 0 - 0.00%
2024-06-25 0 6.020 5.945 - - - 0 0 - 6.020 5.945 - - - 0 - 0.00%
2024-06-24 0 6.020 6.000 - 6.060 6.060 17,600 106,656 6.0600 6.020 6.000 - 6.060 6.060 17,600 6.0600 -1.63%
2024-06-21 0 6.120 6.105 6.245 6.120 6.120 500 3,060 6.1200 6.120 6.105 6.245 6.120 6.120 500 6.1200 -0.08%
2024-06-20 0 6.125 6.060 6.290 6.125 6.130 1,000 6,127 6.1270 6.125 6.060 6.290 6.125 6.130 1,000 6.1270 -0.73%
2024-06-19 0 6.170 6.060 6.195 - - 0 0 - 6.170 6.060 6.195 - - 0 - -0.16%
2024-06-18 0 6.180 6.060 6.300 - - 0 0 - 6.180 6.060 6.300 - - 0 - 0.00%
2024-06-17 0 6.180 6.095 6.370 - - 0 0 - 6.180 6.095 6.370 - - 0 - -1.12%
2024-06-14 0 6.250 6.100 - 6.255 6.255 200 1,251 6.2550 6.250 6.100 - 6.255 6.255 200 6.2550 0.48%
2024-06-13 0 6.220 6.100 6.335 - - 0 0 - 6.220 6.100 6.335 - - 0 - 0.00%
2024-06-12 0 6.220 6.060 6.500 - - 0 0 - 6.220 6.060 6.500 - - 0 - 1.22%
2024-06-11 0 6.145 6.060 6.370 6.145 6.145 200 1,229 6.1450 6.145 6.060 6.370 6.145 6.145 200 6.1450 -1.68%
2024-06-07 0 6.250 6.070 6.250 - - 0 0 - 6.250 6.070 6.250 - - 0 - -0.16%
2024-06-06 0 6.260 6.060 6.300 6.220 6.325 900 5,608 6.2311 6.260 6.060 6.300 6.220 6.325 900 6.2311 0.64%
2024-06-05 0 6.220 6.200 6.355 - - 0 0 - 6.220 6.200 6.355 - - 0 - 0.32%
2024-06-04 0 6.200 6.100 6.305 6.200 6.250 6,100 37,913 6.2152 6.200 6.100 6.305 6.200 6.250 6,100 6.2152 -0.32%
2024-06-03 0 6.220 6.060 6.275 6.220 6.225 2,000 12,443 6.2215 6.220 6.060 6.275 6.220 6.225 2,000 6.2215 1.97%
2024-05-31 0 6.100 6.060 6.200 6.100 6.100 2,800 17,080 6.1000 6.100 6.060 6.200 6.100 6.100 2,800 6.1000 -0.16%
2024-05-30 0 6.110 6.060 6.185 6.090 6.140 60,200 366,623 6.0901 6.110 6.060 6.185 6.090 6.140 60,200 6.0901 -1.61%
2024-05-29 0 6.210 6.105 6.225 6.220 6.225 3,800 23,651 6.2239 6.210 6.105 6.225 6.220 6.225 3,800 6.2239 -0.24%
2024-05-28 0 6.225 6.075 6.225 6.225 6.225 400 2,490 6.2250 6.225 6.075 6.225 6.225 6.225 400 6.2250 0.48%
2024-05-27 0 6.195 6.195 6.225 6.190 6.300 11,400 70,955 6.2241 6.195 6.195 6.225 6.190 6.300 11,400 6.2241 -2.13%
2024-05-24 0 6.330 6.300 6.360 - - 0 0 - 6.330 6.300 6.360 - - 0 - -0.71%
2024-05-23 0 6.375 6.360 6.405 - - 0 0 - 6.375 6.360 6.405 - - 0 - 0.00%
2024-05-22 0 6.375 6.060 6.375 - - 0 0 - 6.375 6.060 6.375 - - 0 - -0.39%
2024-05-21 0 6.400 6.060 6.550 - - 0 0 - 6.400 6.060 6.550 - - 0 - 0.00%
2024-05-20 0 6.400 6.060 6.550 6.370 6.400 1,800 11,514 6.3967 6.400 6.060 6.550 6.370 6.400 1,800 6.3967 0.63%
2024-05-17 0 6.360 6.060 6.400 6.320 6.340 2,000 12,642 6.3210 6.360 6.060 6.400 6.320 6.340 2,000 6.3210 0.63%
2024-05-16 0 6.320 6.150 6.400 6.310 6.310 1,200 7,572 6.3100 6.320 6.150 6.400 6.310 6.310 1,200 6.3100 0.80%
2024-05-14 0 6.270 6.060 6.400 - - 0 0 - 6.270 6.060 6.400 - - 0 - 0.00%
2024-05-13 0 6.270 6.060 6.400 6.310 6.310 1,200 7,572 6.3100 6.270 6.060 6.400 6.310 6.310 1,200 6.3100 0.48%
2024-05-10 0 6.240 6.060 6.400 6.240 6.245 23,000 143,521 6.2400 6.240 6.060 6.400 6.240 6.245 23,000 6.2400 -2.04%
2024-05-09 0 6.370 6.300 6.390 6.390 6.390 100 639 6.3900 6.370 6.300 6.390 6.390 6.390 100 6.3900 0.47%
2024-05-08 0 6.340 6.225 6.400 - - 0 0 - 6.340 6.225 6.400 - - 0 - 0.00%
2024-05-07 0 6.340 6.100 6.350 6.340 6.350 1,100 6,975 6.3409 6.340 6.100 6.350 6.340 6.350 1,100 6.3409 1.93%
2024-05-06 0 6.220 6.205 6.350 - - 0 0 - 6.220 6.205 6.350 - - 0 - 0.81%
2024-05-03 0 6.170 6.170 6.350 - - 0 0 - 6.170 6.170 6.350 - - 0 - 0.00%
2024-05-02 0 6.170 6.060 6.175 6.170 6.170 1,000 6,170 6.1700 6.170 6.060 6.175 6.170 6.170 1,000 6.1700 -0.24%
2024-04-30 0 6.185 6.060 6.350 6.185 6.185 100 618 6.1800 6.185 6.060 6.350 6.185 6.185 100 6.1800 0.00%
2024-04-29 0 6.185 6.060 - 6.185 6.185 400 2,474 6.1850 6.185 6.060 - 6.185 6.185 400 6.1850 1.73%
2024-04-26 0 6.080 6.070 6.300 6.070 6.080 11,000 66,774 6.0704 6.080 6.070 6.300 6.070 6.080 11,000 6.0704 0.50%
2024-04-25 0 6.050 6.000 6.120 - - 0 0 - 6.050 6.000 6.120 - - 0 - 0.33%
2024-04-24 0 6.030 6.000 6.105 - - 0 0 - 6.030 6.000 6.105 - - 0 - 1.01%
2024-04-23 0 5.970 - 5.980 - - 0 0 - 5.970 - 5.980 - - 0 - -0.17%
2024-04-22 0 5.980 5.950 6.080 5.890 5.990 2,000 11,825 5.9125 5.980 5.950 6.080 5.890 5.990 2,000 5.9125 -0.25%
2024-04-19 0 5.995 5.925 5.995 5.875 6.060 4,800 28,597 5.9577 5.995 5.925 5.995 5.875 6.060 4,800 5.9577 -1.72%
2024-04-18 0 6.100 6.000 6.260 6.100 6.105 1,700 10,370 6.1000 6.100 6.000 6.260 6.100 6.105 1,700 6.1000 -0.65%
2024-04-17 0 6.140 6.050 6.235 6.200 6.200 100 620 6.2000 6.140 6.050 6.235 6.200 6.200 100 6.2000 -2.46%
2024-04-16 0 6.295 6.200 6.295 6.200 6.300 10,700 66,350 6.2009 6.295 6.200 6.295 6.200 6.300 10,700 6.2009 -3.15%
2024-04-15 0 6.500 - 6.700 - - 0 0 - 6.500 - 6.700 - - 0 - 0.00%
2024-04-12 0 6.500 6.500 6.700 6.500 6.500 100 650 6.5000 6.500 6.500 6.700 6.500 6.500 100 6.5000 0.00%
2024-04-11 0 6.500 6.485 6.700 - - 0 0 - 6.500 6.485 6.700 - - 0 - 0.00%
2024-04-10 0 6.500 6.500 - 6.500 6.500 700 4,550 6.5000 6.500 6.500 - 6.500 6.500 700 6.5000 0.00%
2024-04-09 0 6.500 6.390 - - - 0 0 - 6.500 6.390 - - - 0 - 0.00%
2024-04-08 0 6.500 6.425 6.710 6.500 6.500 16,000 104,000 6.5000 6.500 6.425 6.710 6.500 6.500 16,000 6.5000 -1.07%
2024-04-05 0 6.570 6.500 6.750 6.580 6.580 10,000 65,800 6.5800 6.570 6.500 6.750 6.580 6.580 10,000 6.5800 -1.05%
2024-04-03 0 6.640 6.620 6.680 - - 0 0 - 6.640 6.620 6.680 - - 0 - -0.60%
2024-04-02 0 6.680 6.590 6.820 6.600 6.700 2,000 13,346 6.6730 6.680 6.590 6.820 6.600 6.700 2,000 6.6730 -0.30%
2024-03-28 0 6.700 6.540 6.770 6.680 6.700 1,600 10,700 6.6875 6.700 6.540 6.770 6.680 6.700 1,600 6.6875 0.60%
2024-03-27 0 6.660 6.560 6.750 6.660 6.680 500 3,332 6.6640 6.660 6.560 6.750 6.660 6.680 500 6.6640 -0.30%
2024-03-26 0 6.680 6.680 6.750 - - 0 0 - 6.680 6.680 6.750 - - 0 - 0.00%
2024-03-25 0 6.680 6.675 6.750 - - 0 0 - 6.680 6.675 6.750 - - 0 - 0.00%
2024-03-22 0 6.680 6.500 6.750 6.670 6.680 7,300 48,731 6.6755 6.680 6.500 6.750 6.670 6.680 7,300 6.6755 0.60%
2024-03-21 0 6.640 6.565 6.730 6.600 6.600 300 1,980 6.6000 6.640 6.565 6.730 6.600 6.600 300 6.6000 0.99%
2024-03-20 0 6.575 6.575 6.750 6.510 6.575 11,500 75,287 6.5467 6.575 6.575 6.750 6.510 6.575 11,500 6.5467 0.23%
2024-03-19 0 6.560 6.440 6.680 - - 0 0 - 6.560 6.440 6.680 - - 0 - 0.61%
2024-03-18 0 6.520 - 6.625 6.410 6.620 7,500 48,219 6.4292 6.520 - 6.625 6.410 6.620 7,500 6.4292 -1.51%
2024-03-15 0 6.620 6.620 6.705 6.590 6.590 10,000 65,900 6.5900 6.620 6.620 6.705 6.590 6.590 10,000 6.5900 -0.30%
2024-03-14 0 6.640 6.500 6.735 6.640 6.695 16,000 106,251 6.6407 6.640 6.500 6.735 6.640 6.695 16,000 6.6407 -0.30%
2024-03-13 0 6.660 6.560 6.745 6.620 6.630 6,300 41,709 6.6205 6.660 6.560 6.745 6.620 6.630 6,300 6.6205 0.45%
2024-03-12 0 6.630 6.500 6.645 - - 0 0 - 6.630 6.500 6.645 - - 0 - 0.00%
2024-03-11 0 6.630 6.620 6.800 6.600 6.630 33,300 219,957 6.6053 6.630 6.620 6.800 6.600 6.630 33,300 6.6053 -0.75%
2024-03-08 0 6.680 6.560 6.755 - - 0 0 - 6.680 6.560 6.755 - - 0 - 0.00%
2024-03-07 0 6.680 6.500 6.780 - - 0 0 - 6.680 6.500 6.780 - - 0 - 0.30%
2024-03-06 0 6.660 6.660 6.690 - - 0 0 - 6.660 6.660 6.690 - - 0 - 0.30%
2024-03-05 0 6.640 6.510 6.710 6.610 6.710 5,000 33,452 6.6904 6.640 6.510 6.710 6.610 6.710 5,000 6.6904 0.15%
2024-03-04 0 6.630 6.605 6.720 6.630 6.630 100 663 6.6300 6.630 6.605 6.720 6.630 6.630 100 6.6300 -0.75%
2024-03-01 0 6.680 6.620 6.750 6.670 6.680 10,100 67,368 6.6701 6.680 6.620 6.750 6.670 6.680 10,100 6.6701 0.00%
2024-02-29 0 6.680 6.600 6.750 6.620 6.680 11,400 75,492 6.6221 6.680 6.600 6.750 6.620 6.680 11,400 6.6221 0.91%
2024-02-28 0 6.620 6.500 6.650 6.465 6.620 31,000 205,093 6.6159 6.620 6.500 6.650 6.465 6.620 31,000 6.6159 2.48%
2024-02-27 0 6.460 6.410 6.550 6.430 6.430 1,800 11,574 6.4300 6.460 6.410 6.550 6.430 6.430 1,800 6.4300 0.47%
2024-02-26 0 6.430 6.335 6.430 6.420 6.430 3,500 22,500 6.4286 6.430 6.335 6.430 6.420 6.430 3,500 6.4286 0.16%
2024-02-23 0 6.420 6.315 6.550 - - 0 0 - 6.420 6.315 6.550 - - 0 - -0.77%
2024-02-22 0 6.470 6.200 6.600 6.470 6.470 2,500 16,175 6.4700 6.470 6.200 6.600 6.470 6.470 2,500 6.4700 -0.92%
2024-02-21 0 6.530 6.400 6.580 6.520 6.530 4,600 30,037 6.5298 6.530 6.400 6.580 6.520 6.530 4,600 6.5298 0.15%
2024-02-20 0 6.520 6.520 6.545 6.510 6.510 12,000 78,120 6.5100 6.520 6.520 6.545 6.510 6.510 12,000 6.5100 0.93%
2024-02-19 0 6.460 6.390 6.500 6.450 6.450 700 4,515 6.4500 6.460 6.390 6.500 6.450 6.450 700 6.4500 2.05%
2024-02-16 0 6.330 6.325 6.500 6.300 6.330 1,900 11,980 6.3053 6.330 6.325 6.500 6.300 6.330 1,900 6.3053 0.48%
2024-02-15 0 6.300 6.270 6.320 6.300 6.300 2,500 15,750 6.3000 6.300 6.270 6.320 6.300 6.300 2,500 6.3000 0.00%
2024-02-14 0 6.300 6.200 6.300 - - 0 0 - 6.300 6.200 6.300 - - 0 - 0.00%
2024-02-09 0 6.300 6.200 6.300 - - 0 0 - 6.300 6.200 6.300 - - 0 - 0.00%
2024-02-08 0 6.300 6.260 6.450 - - 0 0 - 6.300 6.260 6.450 - - 0 - 0.48%
2024-02-07 0 6.270 6.260 6.500 6.230 6.230 2,000 12,460 6.2300 6.270 6.260 6.500 6.230 6.230 2,000 6.2300 0.16%
2024-02-06 0 6.260 6.260 6.500 6.250 6.250 7,200 45,000 6.2500 6.260 6.260 6.500 6.250 6.250 7,200 6.2500 -0.79%
2024-02-05 0 6.310 6.280 6.310 6.310 6.310 100 631 6.3100 6.310 6.280 6.310 6.310 6.310 100 6.3100 1.37%
2024-02-02 0 6.225 6.225 6.500 6.210 6.210 22,100 137,241 6.2100 6.225 6.225 6.500 6.210 6.210 22,100 6.2100 0.40%
2024-02-01 0 6.200 6.180 - 6.190 6.190 500 3,095 6.1900 6.200 6.180 - 6.190 6.190 500 6.1900 -1.27%
2024-01-31 0 6.280 6.250 6.500 6.300 6.300 2,000 12,600 6.3000 6.280 6.250 6.500 6.300 6.300 2,000 6.3000 -0.32%
2024-01-30 0 6.300 - 6.320 - - 0 0 - 6.300 - 6.320 - - 0 - 0.00%
2024-01-29 0 6.300 6.240 6.320 6.320 6.320 400 2,528 6.3200 6.300 6.240 6.320 6.320 6.320 400 6.3200 0.32%
2024-01-26 0 6.280 6.160 6.280 - - 0 0 - 6.280 6.160 6.280 - - 0 - 0.00%
2024-01-25 0 6.280 6.165 6.280 - - 0 0 - 6.280 6.165 6.280 - - 0 - 0.00%
2024-01-24 0 6.280 6.240 6.290 - - 0 0 - 6.280 6.240 6.290 - - 0 - 0.00%
2024-01-23 0 6.280 6.160 - 6.280 6.280 1,000 6,280 6.2800 6.280 6.160 - 6.280 6.280 1,000 6.2800 0.00%
2024-01-22 0 6.280 6.275 6.500 - - 0 0 - 6.280 6.275 6.500 - - 0 - 0.48%
2024-01-19 0 6.250 6.110 - 6.240 6.240 2,000 12,480 6.2400 6.250 6.110 - 6.240 6.240 2,000 6.2400 0.32%
2024-01-18 0 6.230 6.110 - 6.230 6.230 200 1,246 6.2300 6.230 6.110 - 6.230 6.230 200 6.2300 0.00%
2024-01-17 0 6.230 6.115 6.500 6.220 6.220 10,000 62,200 6.2200 6.230 6.115 6.500 6.220 6.220 10,000 6.2200 -0.08%
2024-01-16 0 6.235 6.235 - - - 0 0 - 6.235 6.235 - - - 0 - 0.56%
2024-01-15 0 6.200 6.080 6.500 6.200 6.200 400 2,480 6.2000 6.200 6.080 6.500 6.200 6.200 400 6.2000 0.00%
2024-01-12 0 6.200 6.190 6.270 6.175 6.175 100 617 6.1700 6.200 6.190 6.270 6.175 6.175 100 6.1700 -2.52%
2024-01-11 0 6.360 - 6.360 - - 0 0 - 6.360 - 6.360 - - 0 - 0.00%
2024-01-10 0 6.360 6.275 6.480 - - 0 0 - 6.360 6.275 6.480 - - 0 - 0.00%
2024-01-09 0 6.360 6.240 6.500 - - 0 0 - 6.360 6.240 6.500 - - 0 - 0.00%
2024-01-08 0 6.360 6.325 6.500 6.360 6.360 300 1,908 6.3600 6.360 6.325 6.500 6.360 6.360 300 6.3600 0.39%
2024-01-05 0 6.335 6.335 6.385 6.300 6.400 24,100 151,840 6.3004 6.335 6.335 6.385 6.300 6.400 24,100 6.3004 -1.02%
2024-01-04 0 6.400 6.310 6.500 6.400 6.400 200 1,280 6.4000 6.400 6.310 6.500 6.400 6.400 200 6.4000 1.59%
2024-01-03 0 6.300 6.180 6.400 - - 0 0 - 6.300 6.180 6.400 - - 0 - 0.00%
2024-01-02 0 6.300 6.180 6.300 6.300 6.300 100 630 6.3000 6.300 6.180 6.300 6.300 6.300 100 6.3000 0.00%
2023-12-29 0 6.300 6.160 6.400 - - 0 0 - 6.300 6.160 6.400 - - 0 - 0.32%
2023-12-28 0 6.280 - 6.395 6.280 6.340 10,400 65,336 6.2823 6.280 - 6.395 6.280 6.340 10,400 6.2823 -0.32%
2023-12-27 0 6.300 6.040 6.330 6.230 6.300 1,300 8,106 6.2354 6.300 6.040 6.330 6.230 6.300 1,300 6.2354 2.44%
2023-12-22 0 6.150 6.000 6.230 - - 0 0 - 6.150 6.000 6.230 - - 0 - 0.00%
2023-12-21 0 6.150 6.030 6.190 - - 0 0 - 6.150 6.030 6.190 - - 0 - 0.00%
2023-12-20 0 6.150 6.150 6.230 - - 0 0 - 6.150 6.150 6.230 - - 0 - 0.00%
2023-12-19 0 6.150 6.010 6.200 - - 0 0 - 6.150 6.010 6.200 - - 0 - 0.00%
2023-12-18 0 6.150 6.070 6.180 - - 0 0 - 6.150 6.070 6.180 - - 0 - -1.28%
2023-12-15 0 6.230 6.110 6.230 - - 0 0 - 6.230 6.110 6.230 - - 0 - 0.00%
2023-12-14 0 6.230 6.210 6.285 6.230 6.230 10,100 62,923 6.2300 6.230 6.210 6.285 6.230 6.230 10,100 6.2300 -0.64%
2023-12-13 0 6.270 6.210 6.350 6.270 6.270 20,000 125,400 6.2700 6.270 6.210 6.350 6.270 6.270 20,000 6.2700 0.00%
2023-12-12 0 6.270 6.255 6.330 - - 0 0 - 6.270 6.255 6.330 - - 0 - 0.00%
2023-12-11 0 6.270 6.230 6.300 - - 0 0 - 6.270 6.230 6.300 - - 0 - 0.64%
2023-12-08 0 6.230 6.195 6.330 6.230 6.230 3,000 18,690 6.2300 6.230 6.195 6.330 6.230 6.230 3,000 6.2300 -0.56%
2023-12-07 0 6.265 6.195 6.265 - - 0 0 - 6.265 6.195 6.265 - - 0 - -0.08%
2023-12-06 0 6.270 6.155 6.350 - - 0 0 - 6.270 6.155 6.350 - - 0 - 0.00%
2023-12-05 0 6.270 6.205 6.290 - - 0 0 - 6.270 6.205 6.290 - - 0 - 0.00%
2023-12-04 0 6.270 6.180 6.300 6.230 6.270 2,000 12,500 6.2500 6.270 6.180 6.300 6.230 6.270 2,000 6.2500 1.46%
2023-12-01 0 6.180 6.000 6.180 6.270 6.270 100 627 6.2700 6.180 6.000 6.180 6.270 6.270 100 6.2700 0.41%
2023-11-30 0 6.155 6.155 6.185 - - 0 0 - 6.155 6.155 6.185 - - 0 - 0.00%
2023-11-29 0 6.155 6.100 6.225 - - 0 0 - 6.155 6.100 6.225 - - 0 - 1.23%
2023-11-28 0 6.080 6.025 6.165 6.020 6.020 10,000 60,200 6.0200 6.080 6.025 6.165 6.020 6.020 10,000 6.0200 -0.33%
2023-11-27 0 6.100 5.990 6.205 6.130 6.130 400 2,452 6.1300 6.100 5.990 6.205 6.130 6.130 400 6.1300 0.16%
2023-11-24 0 6.090 6.000 6.325 6.090 6.110 2,000 12,200 6.1000 6.090 6.000 6.325 6.090 6.110 2,000 6.1000 -1.85%
2023-11-23 0 6.205 6.095 6.205 - - 0 0 - 6.205 6.095 6.205 - - 0 - -0.16%
2023-11-22 0 6.215 6.215 6.350 - - 0 0 - 6.215 6.215 6.350 - - 0 - 0.32%
2023-11-21 0 6.195 6.195 6.310 - - 0 0 - 6.195 6.195 6.310 - - 0 - 1.06%
2023-11-20 0 6.130 6.100 6.240 6.100 6.100 26,300 160,430 6.1000 6.130 6.100 6.240 6.100 6.100 26,300 6.1000 -1.45%
2023-11-17 0 6.220 - 6.225 6.220 6.220 1,000 6,220 6.2200 6.220 - 6.225 6.220 6.220 1,000 6.2200 -0.64%
2023-11-16 0 6.260 - 6.260 6.240 6.260 13,000 81,180 6.2446 6.260 - 6.260 6.240 6.260 13,000 6.2446 -1.11%
2023-11-15 0 6.330 5.300 6.330 6.340 6.340 600 3,804 6.3400 6.330 5.300 6.330 6.340 6.340 600 6.3400 2.43%
2023-11-14 0 6.180 5.300 6.220 6.180 6.180 1,000 6,180 6.1800 6.180 5.300 6.220 6.180 6.180 1,000 6.1800 0.00%
2023-11-13 0 6.180 5.300 6.290 6.180 6.190 41,000 253,390 6.1802 6.180 5.300 6.290 6.180 6.190 41,000 6.1802 -0.64%
2023-11-10 0 6.220 6.155 6.400 - - 0 0 - 6.220 6.155 6.400 - - 0 - 0.00%
2023-11-09 0 6.220 6.090 6.300 6.210 6.220 6,200 38,552 6.2181 6.220 6.090 6.300 6.210 6.220 6,200 6.2181 1.30%
2023-11-08 0 6.140 6.035 - 6.060 6.060 200 1,212 6.0600 6.140 6.035 - 6.060 6.060 200 6.0600 1.32%
2023-11-07 0 6.060 5.985 6.100 - - 0 0 - 6.060 5.985 6.100 - - 0 - 0.00%
2023-11-06 0 6.060 6.020 - 6.050 6.060 1,500 9,080 6.0533 6.060 6.020 - 6.050 6.060 1,500 6.0533 1.93%
2023-11-03 0 5.945 5.945 - 5.880 5.880 300 1,764 5.8800 5.945 5.945 - 5.880 5.880 300 5.8800 -0.59%
2023-11-02 0 5.980 5.300 - 5.980 5.980 7,800 46,644 5.9800 5.980 5.300 - 5.980 5.980 7,800 5.9800 3.64%
2023-11-01 0 5.770 5.750 - 5.760 5.760 400 2,304 5.7600 5.770 5.750 - 5.760 5.760 400 5.7600 -0.17%
2023-10-31 0 5.780 5.780 5.830 5.780 5.860 51,500 300,990 5.8445 5.780 5.780 5.830 5.780 5.860 51,500 5.8445 -2.03%
2023-10-30 0 5.900 5.800 6.000 5.900 6.010 600 3,589 5.9817 5.900 5.800 6.000 5.900 6.010 600 5.9817 -0.34%
2023-10-27 0 5.920 5.900 - 5.920 6.000 6,000 35,600 5.9333 5.920 5.900 - 5.920 6.000 6,000 5.9333 -1.33%
2023-10-26 0 6.000 5.850 6.250 6.000 6.250 16,300 101,850 6.2485 6.000 5.850 6.250 6.000 6.250 16,300 6.2485 -4.31%
2023-10-25 0 6.270 6.250 6.550 - - 0 0 - 6.270 6.250 6.550 - - 0 - 0.00%
2023-10-24 0 6.270 6.250 - - - 0 0 - 6.270 6.250 - - - 0 - 0.00%
2023-10-20 0 6.270 6.050 - - - 0 0 - 6.270 6.050 - - - 0 - 0.97%
2023-10-19 0 6.210 6.200 - 6.200 6.210 500 3,101 6.2020 6.210 6.200 - 6.200 6.210 500 6.2020 0.00%
2023-10-18 0 6.210 6.210 6.295 6.210 6.300 6,700 41,616 6.2113 6.210 6.210 6.295 6.210 6.300 6,700 6.2113 -3.57%
2023-10-17 0 6.440 6.335 6.450 6.450 6.450 300 1,935 6.4500 6.440 6.335 6.450 6.450 6.450 300 6.4500 -1.08%
2023-10-16 0 6.510 6.390 6.525 6.390 6.570 8,200 53,500 6.5244 6.510 6.390 6.525 6.390 6.570 8,200 6.5244 0.08%
2023-10-13 0 6.505 6.505 - - - 0 0 - 6.505 6.505 - - - 0 - 0.15%
2023-10-12 0 6.495 6.495 6.610 - - 0 0 - 6.495 6.495 6.610 - - 0 - 0.93%
2023-10-11 0 6.435 6.425 6.560 - - 0 0 - 6.435 6.425 6.560 - - 0 - 0.16%
2023-10-10 0 6.425 6.400 6.510 - - 0 0 - 6.425 6.400 6.510 - - 0 - 0.00%
2023-10-09 0 6.425 6.425 6.495 6.395 6.500 33,800 219,301 6.4882 6.425 6.425 6.495 6.395 6.500 33,800 6.4882 1.02%
2023-10-06 0 6.360 6.345 - 6.350 6.360 23,000 146,210 6.3570 6.360 6.345 - 6.350 6.360 23,000 6.3570 -0.47%
2023-10-05 0 6.390 6.270 6.500 - - 0 0 - 6.390 6.270 6.500 - - 0 - -0.16%
2023-10-04 0 6.400 6.350 - 6.400 6.400 1,100 7,040 6.4000 6.400 6.350 - 6.400 6.400 1,100 6.4000 -0.47%
2023-10-03 0 6.430 6.350 6.665 6.540 6.540 100 654 6.5400 6.430 6.350 6.665 6.540 6.540 100 6.5400 -1.98%
2023-09-29 0 6.560 6.500 6.720 6.500 6.570 2,600 16,907 6.5027 6.560 6.500 6.720 6.500 6.570 2,600 6.5027 -0.61%
2023-09-28 0 6.600 6.450 - 6.490 6.630 500 3,301 6.6020 6.600 6.450 - 6.490 6.630 500 6.6020 1.69%
2023-09-27 0 6.490 6.460 6.620 6.450 6.455 10,100 65,145 6.4500 6.490 6.460 6.620 6.450 6.455 10,100 6.4500 -0.15%
2023-09-26 0 6.500 6.500 6.610 - - 0 0 - 6.500 6.500 6.610 - - 0 - 0.00%
2023-09-25 0 6.500 - 7.050 6.500 6.500 11,500 74,750 6.5000 6.500 - 7.050 6.500 6.500 11,500 6.5000 -3.70%
2023-09-22 0 6.750 6.680 - 6.750 6.750 13,100 88,425 6.7500 6.750 6.680 - 6.750 6.750 13,100 6.7500 -3.85%
2023-09-21 0 7.020 6.965 7.090 7.020 7.020 1,600 11,232 7.0200 7.020 6.965 7.090 7.020 7.020 1,600 7.0200 0.00%
2023-09-20 0 7.020 6.830 - - - 0 0 - 7.020 6.830 - - - 0 - 1.01%
2023-09-19 0 6.950 6.905 - 6.950 7.010 200 1,396 6.9800 6.950 6.905 - 6.950 7.010 200 6.9800 -0.57%
2023-09-18 0 6.990 6.950 - - - 0 0 - 6.990 6.950 - - - 0 - -0.71%
2023-09-15 0 7.040 7.020 - 7.040 7.110 3,200 22,738 7.1056 7.040 7.020 - 7.040 7.110 3,200 7.1056 -0.98%
2023-09-14 0 7.110 7.030 7.500 7.180 7.180 2,000 14,360 7.1800 7.110 7.030 7.500 7.180 7.180 2,000 7.1800 -2.47%
2023-09-13 0 7.290 6.950 7.500 7.290 7.290 22,300 162,567 7.2900 7.290 6.950 7.500 7.290 7.290 22,300 7.2900 0.55%
2023-09-12 0 7.250 6.950 7.320 7.195 7.195 200 1,439 7.1950 7.250 6.950 7.320 7.195 7.195 200 7.1950 0.76%
2023-09-11 0 7.195 6.950 7.230 7.195 7.340 26,800 195,262 7.2859 7.195 6.950 7.230 7.195 7.340 26,800 7.2859 -2.24%
2023-09-07 0 7.360 6.950 7.370 7.365 7.370 44,500 327,852 7.3675 7.360 6.950 7.370 7.365 7.370 44,500 7.3675 -0.14%
2023-09-06 0 7.370 7.235 7.370 7.290 7.370 21,600 157,590 7.2958 7.370 7.235 7.370 7.290 7.370 21,600 7.2958 2.08%
2023-09-05 0 7.220 7.220 7.300 7.180 7.235 1,500 10,775 7.1833 7.220 7.220 7.300 7.180 7.235 1,500 7.1833 -0.48%
2023-09-04 0 7.255 7.125 7.255 7.255 7.255 5,000 36,275 7.2550 7.255 7.125 7.255 7.255 7.255 5,000 7.2550 0.00%
2023-08-31 0 7.255 7.150 7.265 7.255 7.255 200 1,451 7.2550 7.255 7.150 7.265 7.255 7.255 200 7.2550 2.11%
2023-08-30 0 7.105 6.995 7.195 7.100 7.100 3,800 26,980 7.1000 7.105 6.995 7.195 7.100 7.100 3,800 7.1000 0.07%
2023-08-29 0 7.100 6.990 7.260 7.100 7.100 21,000 149,100 7.1000 7.100 6.990 7.260 7.100 7.100 21,000 7.1000 -0.56%
2023-08-28 0 7.140 6.975 7.175 7.140 7.140 400 2,856 7.1400 7.140 6.975 7.175 7.140 7.140 400 7.1400 1.85%
2023-08-25 0 7.010 6.985 7.120 7.000 7.010 50,700 355,400 7.0099 7.010 6.985 7.120 7.000 7.010 50,700 7.0099 0.43%
2023-08-24 0 6.980 6.915 7.000 - - 0 0 - 6.980 6.915 7.000 - - 0 - 0.14%
2023-08-23 0 6.970 6.730 7.085 6.950 6.980 3,500 24,417 6.9763 6.970 6.730 7.085 6.950 6.980 3,500 6.9763 0.58%
2023-08-22 0 6.930 6.730 7.020 6.910 6.930 7,500 51,835 6.9113 6.930 6.730 7.020 6.910 6.930 7,500 6.9113 -0.14%
2023-08-21 0 6.940 - 6.995 6.910 6.980 13,200 91,422 6.9259 6.940 - 6.995 6.910 6.980 13,200 6.9259 0.00%
2023-08-18 0 6.940 6.920 7.020 6.920 7.260 37,000 264,462 7.1476 6.940 6.920 7.020 6.920 7.260 37,000 7.1476 -5.77%
2023-08-17 0 7.365 7.365 7.405 - - 0 0 - 7.365 7.365 7.405 - - 0 - 0.48%
2023-08-16 0 7.330 7.320 7.355 7.310 7.320 2,800 20,476 7.3129 7.330 7.320 7.355 7.310 7.320 2,800 7.3129 -0.34%
2023-08-15 0 7.355 7.220 7.355 7.360 7.380 27,500 202,740 7.3724 7.355 7.220 7.355 7.360 7.380 27,500 7.3724 0.20%
2023-08-14 0 7.340 7.300 7.500 - - 0 0 - 7.340 7.300 7.500 - - 0 - 0.55%
2023-08-11 0 7.300 7.250 7.500 7.300 7.300 10,000 73,000 7.3000 7.300 7.250 7.500 7.300 7.300 10,000 7.3000 0.76%
2023-08-10 0 7.245 - 7.245 7.250 7.320 36,100 262,107 7.2606 7.245 - 7.245 7.250 7.320 36,100 7.2606 -0.48%
2023-08-09 0 7.280 7.150 7.360 7.270 7.420 27,100 198,628 7.3294 7.280 7.150 7.360 7.270 7.420 27,100 7.3294 -1.49%
2023-08-08 0 7.390 7.150 7.410 7.290 7.410 8,300 61,113 7.3630 7.390 7.150 7.410 7.290 7.410 8,300 7.3630 1.65%
2023-08-07 0 7.270 7.180 7.345 7.260 7.280 7,000 50,822 7.2603 7.270 7.180 7.345 7.260 7.280 7,000 7.2603 1.11%
2023-08-04 0 7.190 7.155 7.300 7.135 7.135 6,500 46,377 7.1349 7.190 7.155 7.300 7.135 7.135 6,500 7.1349 0.77%
2023-08-03 0 7.135 - 7.180 7.110 7.165 23,700 169,381 7.1469 7.135 - 7.180 7.110 7.165 23,700 7.1469 -1.18%
2023-08-02 0 7.220 - 7.220 - - 0 0 - 7.220 - 7.220 - - 0 - -1.23%
2023-08-01 0 7.310 7.290 7.345 7.280 7.350 12,500 91,079 7.2863 7.310 7.290 7.345 7.280 7.350 12,500 7.2863 1.25%
2023-07-31 0 7.220 7.120 - 7.150 7.150 100 715 7.1500 7.220 7.120 - 7.150 7.150 100 7.1500 1.76%
2023-07-28 0 7.095 - 7.095 - - 0 0 - 7.095 - 7.095 - - 0 - 0.00%
2023-07-27 0 7.095 7.020 7.095 7.115 7.115 400 2,846 7.1150 7.095 7.020 7.095 7.115 7.115 400 7.1150 0.85%
2023-07-26 0 7.035 7.035 7.100 7.010 7.010 40,500 283,905 7.0100 7.035 7.035 7.100 7.010 7.010 40,500 7.0100 0.00%
2023-07-25 0 7.035 6.960 7.040 7.035 7.035 400 2,814 7.0350 7.035 6.960 7.040 7.035 7.035 400 7.0350 0.00%
2023-07-24 0 7.035 6.975 7.150 7.035 7.050 18,100 127,430 7.0403 7.035 6.975 7.150 7.035 7.050 18,100 7.0403 1.15%
2023-07-21 0 6.955 6.950 6.955 - - 0 0 - 6.955 6.950 6.955 - - 0 - 0.00%
2023-07-20 0 6.955 - 6.955 - - 0 0 - 6.955 - 6.955 - - 0 - -0.07%
2023-07-19 0 6.960 6.960 6.965 - - 0 0 - 6.960 6.960 6.965 - - 0 - 0.00%
2023-07-18 0 6.960 6.920 6.990 6.850 6.960 26,500 182,320 6.8800 6.960 6.920 6.990 6.850 6.960 26,500 6.8800 1.61%
2023-07-14 0 6.850 6.815 6.940 6.850 6.940 10,300 70,581 6.8525 6.850 6.815 6.940 6.850 6.940 10,300 6.8525 0.15%
2023-07-13 0 6.840 6.820 6.900 6.830 6.830 10,100 68,983 6.8300 6.840 6.820 6.900 6.830 6.830 10,100 6.8300 1.03%
2023-07-12 0 6.770 - 6.770 6.780 6.780 17,200 116,616 6.7800 6.770 - 6.770 6.780 6.780 17,200 6.7800 0.45%
2023-07-11 0 6.740 - 6.740 6.740 6.740 4,000 26,960 6.7400 6.740 - 6.740 6.740 6.740 4,000 6.7400 0.30%
2023-07-10 0 6.720 6.700 6.720 6.720 6.720 9,000 60,480 6.7200 6.720 6.700 6.720 6.720 6.720 9,000 6.7200 1.05%
2023-07-07 0 6.650 - 6.700 6.645 6.705 600 4,012 6.6867 6.650 - 6.700 6.645 6.705 600 6.6867 -0.15%
2023-07-06 0 6.660 6.645 6.660 - - 0 0 - 6.660 6.645 6.660 - - 0 - -0.08%
2023-07-05 0 6.665 6.645 6.800 - - 0 0 - 6.665 6.645 6.800 - - 0 - 0.00%
2023-07-04 0 6.665 6.645 6.665 - - 0 0 - 6.665 6.645 6.665 - - 0 - -0.22%
2023-07-03 0 6.680 6.645 6.800 6.680 6.680 10,400 69,472 6.6800 6.680 6.645 6.800 6.680 6.680 10,400 6.6800 0.30%
2023-06-30 0 6.660 6.645 6.800 6.660 6.700 4,200 28,124 6.6962 6.660 6.645 6.800 6.660 6.700 4,200 6.6962 -0.75%
2023-06-29 0 6.710 6.700 6.800 - - 0 0 - 6.710 6.700 6.800 - - 0 - -0.15%
2023-06-28 0 6.720 6.645 6.800 6.690 6.690 1,400 9,366 6.6900 6.720 6.645 6.800 6.690 6.690 1,400 6.6900 0.60%
2023-06-27 0 6.680 6.645 6.800 6.660 6.660 40,000 266,400 6.6600 6.680 6.645 6.800 6.660 6.660 40,000 6.6600 -0.45%
2023-06-26 0 6.710 6.645 6.750 6.700 6.720 16,000 107,440 6.7150 6.710 6.645 6.750 6.700 6.720 16,000 6.7150 0.75%
2023-06-23 0 6.660 6.660 6.680 6.630 6.660 1,000 6,654 6.6540 6.660 6.660 6.680 6.630 6.660 1,000 6.6540 1.68%
2023-06-21 0 6.550 6.350 6.750 6.535 6.550 113,300 742,103 6.5499 6.550 6.350 6.750 6.535 6.550 113,300 6.5499 0.00%
2023-06-20 0 6.550 6.350 6.750 6.550 6.550 200 1,310 6.5500 6.550 6.350 6.750 6.550 6.550 200 6.5500 -0.15%
2023-06-19 0 6.560 6.350 6.595 6.590 6.595 300 1,978 6.5933 6.560 6.350 6.595 6.590 6.595 300 6.5933 -0.46%
2023-06-16 0 6.590 - 6.750 6.590 6.650 43,000 284,650 6.6198 6.590 - 6.750 6.590 6.650 43,000 6.6198 -0.90%
2023-06-15 0 6.650 - 6.650 6.660 6.660 1,000 6,660 6.6600 6.650 - 6.650 6.660 6.660 1,000 6.6600 -0.15%
2023-06-14 0 6.660 6.600 6.750 6.640 6.650 1,100 7,305 6.6409 6.660 6.600 6.750 6.640 6.650 1,100 6.6409 0.60%
2023-06-13 0 6.620 6.595 6.630 - - 0 0 - 6.620 6.595 6.630 - - 0 - 0.76%
2023-06-12 0 6.570 6.560 6.600 6.560 6.560 16,100 105,616 6.5600 6.570 6.560 6.600 6.560 6.560 16,100 6.5600 0.15%
2023-06-09 0 6.560 6.470 6.600 - - 0 0 - 6.560 6.470 6.600 - - 0 - 0.00%
2023-06-08 0 6.560 - 6.600 6.560 6.580 2,000 13,140 6.5700 6.560 - 6.600 6.560 6.580 2,000 6.5700 0.46%
2023-06-07 0 6.530 6.350 6.550 6.510 6.510 200 1,302 6.5100 6.530 6.350 6.550 6.510 6.510 200 6.5100 0.93%
2023-06-06 0 6.470 6.455 6.500 6.470 6.470 100 647 6.4700 6.470 6.455 6.500 6.470 6.470 100 6.4700 0.94%
2023-06-05 0 6.410 - 6.500 6.410 6.410 400 2,564 6.4100 6.410 - 6.500 6.410 6.410 400 6.4100 0.16%
2023-06-02 0 6.400 - 6.400 6.400 6.440 2,100 13,444 6.4019 6.400 - 6.400 6.400 6.440 2,100 6.4019 1.59%
2023-06-01 0 6.300 - 6.300 6.300 6.300 2,500 15,750 6.3000 6.300 - 6.300 6.300 6.300 2,500 6.3000 0.00%
2023-05-31 0 6.300 - 6.370 6.290 6.410 8,100 50,961 6.2915 6.300 - 6.370 6.290 6.410 8,100 6.2915 -1.72%
2023-05-30 0 6.410 6.000 6.500 6.340 6.410 1,600 10,222 6.3888 6.410 6.000 6.500 6.340 6.410 1,600 6.3888 1.10%
2023-05-29 0 6.340 - 6.500 - - 0 0 - 6.340 - 6.500 - - 0 - 0.79%
2023-05-25 0 6.290 6.200 6.500 6.290 6.290 500 3,145 6.2900 6.290 6.200 6.500 6.290 6.290 500 6.2900 -0.47%
2023-05-24 0 6.320 - 6.550 - - 0 0 - 6.320 - 6.550 - - 0 - -0.24%
2023-05-23 0 6.335 6.335 6.550 6.290 6.335 1,800 11,367 6.3150 6.335 6.335 6.550 6.290 6.335 1,800 6.3150 0.40%
2023-05-22 0 6.310 6.300 - 6.290 6.320 21,000 132,518 6.3104 6.310 6.300 - 6.290 6.320 21,000 6.3104 0.32%
2023-05-19 0 6.290 6.240 6.360 6.290 6.290 900 5,661 6.2900 6.290 6.240 6.360 6.290 6.290 900 6.2900 -1.10%
2023-05-18 0 6.360 6.000 6.500 6.360 6.360 900 5,724 6.3600 6.360 6.000 6.500 6.360 6.360 900 6.3600 0.00%
2023-05-17 0 6.360 - 6.370 6.370 6.370 100 637 6.3700 6.360 - 6.370 6.370 6.370 100 6.3700 -0.16%
2023-05-16 0 6.370 6.240 6.380 6.380 6.380 100 638 6.3800 6.370 6.240 6.380 6.380 6.380 100 6.3800 -0.16%
2023-05-15 0 6.380 6.000 6.500 6.300 6.380 2,400 15,280 6.3667 6.380 6.000 6.500 6.300 6.380 2,400 6.3667 1.27%
2023-05-12 0 6.300 6.280 - 6.280 6.280 1,700 10,676 6.2800 6.300 6.280 - 6.280 6.280 1,700 6.2800 0.96%
2023-05-11 0 6.240 6.200 6.240 6.300 6.350 1,300 8,230 6.3308 6.240 6.200 6.240 6.300 6.350 1,300 6.3308 -0.48%
2023-05-10 0 6.270 6.100 6.500 6.220 6.280 1,300 8,116 6.2431 6.270 6.100 6.500 6.220 6.280 1,300 6.2431 0.00%
2023-05-09 0 6.270 6.100 6.500 6.230 6.270 1,400 8,764 6.2600 6.270 6.100 6.500 6.230 6.270 1,400 6.2600 0.64%
2023-05-08 0 6.230 6.180 6.500 6.220 6.230 300 1,868 6.2267 6.230 6.180 6.500 6.220 6.230 300 6.2267 0.16%
2023-05-05 0 6.220 6.100 6.220 6.220 6.220 2,000 12,440 6.2200 6.220 6.100 6.220 6.220 6.220 2,000 6.2200 -0.16%
2023-05-04 0 6.230 6.100 6.500 - - 0 0 - 6.230 6.100 6.500 - - 0 - 0.00%
2023-05-03 0 6.230 6.000 6.500 6.230 6.230 200 1,246 6.2300 6.230 6.000 6.500 6.230 6.230 200 6.2300 -0.95%
2023-05-02 0 6.290 6.000 6.375 6.200 6.345 2,400 15,128 6.3033 6.290 6.000 6.375 6.200 6.345 2,400 6.3033 2.44%
2023-04-28 0 6.140 6.070 - 6.135 6.135 1,200 7,362 6.1350 6.140 6.070 - 6.135 6.135 1,200 6.1350 0.08%
2023-04-27 0 6.135 6.070 - - - 0 0 - 6.135 6.070 - - - 0 - 0.00%
2023-04-26 0 6.135 6.100 - 6.125 6.135 500 3,066 6.1320 6.135 6.100 - 6.125 6.135 500 6.1320 -0.41%
2023-04-25 0 6.160 6.160 6.260 - - 0 0 - 6.160 6.160 6.260 - - 0 - 0.00%
2023-04-24 0 6.160 6.050 - 6.160 6.160 400 2,464 6.1600 6.160 6.050 - 6.160 6.160 400 6.1600 -1.12%
2023-04-21 0 6.230 6.230 - - - 0 0 - 6.230 6.230 - - - 0 - 0.00%
2023-04-20 0 6.230 6.230 6.280 6.210 6.240 2,000 12,452 6.2260 6.230 6.230 6.280 6.210 6.240 2,000 6.2260 -0.95%
2023-04-19 0 6.290 6.240 6.290 - - 0 0 - 6.290 6.240 6.290 - - 0 - -0.08%
2023-04-18 0 6.295 6.240 6.295 6.295 6.295 400 2,518 6.2950 6.295 6.240 6.295 6.295 6.295 400 6.2950 0.00%
2023-04-17 0 6.295 6.295 6.310 6.220 6.300 107,600 676,720 6.2892 6.295 6.295 6.310 6.220 6.300 107,600 6.2892 -0.55%
2023-04-14 0 6.330 6.250 6.365 6.365 6.365 2,000 12,730 6.3650 6.330 6.250 6.365 6.365 6.365 2,000 6.3650 -0.63%
2023-04-13 0 6.370 6.365 6.380 6.370 6.370 1,000 6,370 6.3700 6.370 6.365 6.380 6.370 6.370 1,000 6.3700 0.00%
2023-04-12 0 6.370 6.370 6.415 6.330 6.330 200 1,266 6.3300 6.370 6.370 6.415 6.330 6.330 200 6.3300 0.63%
2023-04-11 0 6.330 6.330 6.410 6.240 6.410 3,000 18,893 6.2977 6.330 6.330 6.410 6.240 6.410 3,000 6.2977 -1.94%
2023-04-06 0 6.455 6.410 6.455 - - 0 0 - 6.455 6.410 6.455 - - 0 - -0.08%
2023-04-04 0 6.460 6.435 6.490 6.410 6.490 4,000 25,860 6.4650 6.460 6.435 6.490 6.410 6.490 4,000 6.4650 0.94%
2023-04-03 0 6.400 6.350 6.500 6.360 6.400 700 4,457 6.3671 6.400 6.350 6.500 6.360 6.400 700 6.3671 1.43%
2023-03-31 0 6.310 6.300 6.320 6.295 6.310 1,800 11,345 6.3028 6.310 6.300 6.320 6.295 6.310 1,800 6.3028 0.24%
2023-03-30 0 6.295 6.255 6.320 6.250 6.295 8,900 55,973 6.2891 6.295 6.255 6.320 6.250 6.295 8,900 6.2891 0.72%
2023-03-29 0 6.250 6.250 6.350 6.250 6.270 2,100 13,165 6.2690 6.250 6.250 6.350 6.250 6.270 2,100 6.2690 -0.16%
2023-03-28 0 6.260 6.185 6.330 6.280 6.280 400 2,512 6.2800 6.260 6.185 6.330 6.280 6.280 400 6.2800 1.62%
2023-03-27 0 6.160 - 6.350 - - 0 0 - 6.160 - 6.350 - - 0 - 0.08%
2023-03-24 0 6.155 6.105 6.350 6.140 6.140 500 3,070 6.1400 6.155 6.105 6.350 6.140 6.140 500 6.1400 0.90%
2023-03-23 0 6.100 6.065 6.300 6.060 6.150 40,800 250,848 6.1482 6.100 6.065 6.300 6.060 6.150 40,800 6.1482 0.25%
2023-03-22 0 6.085 6.060 6.350 6.060 6.060 1,100 6,666 6.0600 6.085 6.060 6.350 6.060 6.060 1,100 6.0600 0.41%
2023-03-21 0 6.060 5.990 - 5.990 5.995 3,000 17,973 5.9910 6.060 5.990 - 5.990 5.995 3,000 5.9910 1.51%
2023-03-20 0 5.970 5.970 6.330 5.960 6.015 3,200 19,087 5.9647 5.970 5.970 6.330 5.960 6.015 3,200 5.9647 -3.08%
2023-03-17 0 6.160 - 6.300 6.155 6.160 1,000 6,156 6.1560 6.160 - 6.300 6.155 6.160 1,000 6.1560 -0.24%
2023-03-16 0 6.175 6.085 6.175 6.180 6.180 4,000 24,720 6.1800 6.175 6.085 6.175 6.180 6.180 4,000 6.1800 -0.08%
2023-03-15 0 6.180 - 6.400 6.145 6.175 4,800 29,563 6.1590 6.180 - 6.400 6.145 6.175 4,800 6.1590 0.65%
2023-03-14 0 6.140 5.800 6.145 6.150 6.155 1,000 6,151 6.1510 6.140 5.800 6.145 6.150 6.155 1,000 6.1510 -0.24%
2023-03-13 0 6.155 6.155 6.350 6.100 6.155 2,900 17,695 6.1017 6.155 6.155 6.350 6.100 6.155 2,900 6.1017 0.33%
2023-03-10 0 6.135 - 6.135 6.040 6.140 8,500 51,440 6.0518 6.135 - 6.135 6.040 6.140 8,500 6.0518 -0.24%
2023-03-09 0 6.150 6.150 6.300 6.085 6.150 7,900 48,578 6.1491 6.150 6.150 6.300 6.085 6.150 7,900 6.1491 1.40%
2023-03-08 0 6.065 6.030 6.065 6.055 6.065 300 1,817 6.0567 6.065 6.030 6.065 6.055 6.065 300 6.0567 0.66%
2023-03-07 0 6.025 5.900 6.100 6.020 6.025 3,000 18,060 6.0200 6.025 5.900 6.100 6.020 6.025 3,000 6.0200 0.42%
2023-03-06 0 6.000 5.900 - - - 0 0 - 6.000 5.900 - - - 0 - 0.00%
2023-03-03 0 6.000 5.930 6.300 - - 0 0 - 6.000 5.930 6.300 - - 0 - -0.50%
2023-03-02 0 6.030 - - - - 0 0 - 6.030 - - - - 0 - 0.00%
2023-03-01 0 6.030 5.990 - 5.970 5.970 400 2,388 5.9700 6.030 5.990 - 5.970 5.970 400 5.9700 1.17%
2023-02-28 0 5.960 5.960 - 5.920 6.015 7,700 46,015 5.9760 5.960 5.960 - 5.920 6.015 7,700 5.9760 0.85%
2023-02-27 0 5.910 5.850 5.975 5.900 6.130 32,000 190,861 5.9644 5.910 5.850 5.975 5.900 6.130 32,000 5.9644 -3.75%
2023-02-24 0 6.140 6.000 6.160 6.140 6.140 500 3,070 6.1400 6.140 6.000 6.160 6.140 6.140 500 6.1400 -0.65%
2023-02-23 0 6.180 6.150 - 6.150 6.315 33,100 204,478 6.1776 6.180 6.150 - 6.150 6.315 33,100 6.1776 -2.37%
2023-02-22 0 6.330 6.150 6.460 6.330 6.335 700 4,432 6.3314 6.330 6.150 6.460 6.330 6.335 700 6.3314 -2.16%
2023-02-21 0 6.470 6.150 6.500 6.460 6.550 15,100 98,476 6.5216 6.470 6.150 6.500 6.460 6.550 15,100 6.5216 0.15%
2023-02-20 0 6.460 6.150 - - - 0 0 - 6.460 6.150 - - - 0 - 2.54%
2023-02-17 0 6.300 6.150 - 6.290 6.400 32,400 206,147 6.3626 6.300 6.150 - 6.290 6.400 32,400 6.3626 -1.41%
2023-02-16 0 6.390 6.250 - 6.330 6.390 5,600 35,529 6.3445 6.390 6.250 - 6.330 6.390 5,600 6.3445 2.24%
2023-02-15 0 6.250 6.150 6.250 6.250 6.250 200 1,250 6.2500 6.250 6.150 6.250 6.250 6.250 200 6.2500 -0.48%
2023-02-14 0 6.280 6.250 6.295 6.295 6.295 200 1,259 6.2950 6.280 6.250 6.295 6.295 6.295 200 6.2950 0.16%
2023-02-13 0 6.270 6.200 - 6.250 6.300 1,100 6,890 6.2636 6.270 6.200 - 6.250 6.300 1,100 6.2636 -1.26%
2023-02-10 0 6.350 6.300 - 6.350 6.430 8,400 53,506 6.3698 6.350 6.300 - 6.350 6.430 8,400 6.3698 -1.24%
2023-02-09 0 6.430 - 6.430 6.435 6.445 4,000 25,760 6.4400 6.430 - 6.430 6.435 6.445 4,000 6.4400 -0.31%
2023-02-08 0 6.450 6.300 6.450 6.400 6.480 31,400 201,240 6.4089 6.450 6.300 6.450 6.400 6.480 31,400 6.4089 -0.46%
2023-02-07 0 6.480 6.450 6.570 6.480 6.690 30,000 200,120 6.6707 6.480 6.450 6.570 6.480 6.690 30,000 6.6707 -2.41%
2023-02-06 0 6.640 6.450 6.600 6.560 6.650 15,100 99,681 6.6014 6.640 6.450 6.600 6.560 6.650 15,100 6.6014 1.22%
2023-02-03 0 6.560 6.560 7.000 6.560 6.605 10,200 67,283 6.5964 6.560 6.560 7.000 6.560 6.605 10,200 6.5964 -0.30%
2023-02-02 0 6.580 6.560 - 6.540 6.640 29,400 193,433 6.5794 6.580 6.560 - 6.540 6.640 29,400 6.5794 -0.60%
2023-02-01 0 6.620 6.580 6.900 6.640 6.900 24,300 164,979 6.7893 6.620 6.580 6.900 6.640 6.900 24,300 6.7893 -4.06%
2023-01-31 0 6.900 - 6.900 6.960 6.960 300 2,088 6.9600 6.900 - 6.900 6.960 6.960 300 6.9600 -0.86%
2023-01-30 0 6.960 6.935 7.010 6.960 7.050 110,000 773,170 7.0288 6.960 6.935 7.010 6.960 7.050 110,000 7.0288 0.14%
2023-01-27 0 6.950 6.950 7.050 6.950 6.950 5,300 36,835 6.9500 6.950 6.950 7.050 6.950 6.950 5,300 6.9500 0.00%
2023-01-26 0 6.950 6.950 7.000 6.800 7.000 10,500 73,075 6.9595 6.950 6.950 7.000 6.800 7.000 10,500 6.9595 2.21%
2023-01-20 0 6.800 6.750 6.800 6.700 6.800 5,900 39,895 6.7619 6.800 6.750 6.800 6.700 6.800 5,900 6.7619 1.64%
2023-01-19 0 6.690 6.675 6.750 6.630 6.630 1,000 6,630 6.6300 6.690 6.675 6.750 6.630 6.630 1,000 6.6300 0.83%
2023-01-18 0 6.635 6.635 6.750 6.580 6.650 21,400 142,204 6.6450 6.635 6.635 6.750 6.580 6.650 21,400 6.6450 1.45%
2023-01-17 0 6.540 6.540 6.680 6.420 6.420 200 1,284 6.4200 6.540 6.540 6.680 6.420 6.420 200 6.4200 1.87%
2023-01-16 0 6.420 6.420 6.440 6.420 6.430 5,300 34,056 6.4257 6.420 6.420 6.440 6.420 6.430 5,300 6.4257 -0.31%
2023-01-13 0 6.440 6.385 6.465 6.440 6.470 12,300 79,388 6.4543 6.440 6.385 6.465 6.440 6.470 12,300 6.4543 -0.46%
2023-01-12 0 6.470 - 6.680 6.465 6.470 40,000 258,775 6.4694 6.470 - 6.680 6.465 6.470 40,000 6.4694 0.00%
2023-01-11 0 6.470 - 6.680 6.430 6.550 13,800 89,323 6.4727 6.470 - 6.680 6.430 6.550 13,800 6.4727 1.17%
2023-01-10 0 6.395 - 6.395 6.395 6.395 200 1,279 6.3950 6.395 - 6.395 6.395 6.395 200 6.3950 0.00%
2023-01-09 0 6.395 6.370 6.395 6.300 6.400 3,400 21,633 6.3626 6.395 6.370 6.395 6.300 6.400 3,400 6.3626 1.51%
2023-01-06 0 6.300 6.000 6.400 6.300 6.300 900 5,670 6.3000 6.300 6.000 6.400 6.300 6.300 900 6.3000 1.29%
2023-01-05 0 6.220 6.150 - 6.150 6.220 22,800 140,852 6.1777 6.220 6.150 - 6.150 6.220 22,800 6.1777 -1.74%
2023-01-04 0 6.330 6.200 6.920 - - 0 0 - 6.330 6.200 6.920 - - 0 - 0.96%
2023-01-03 0 6.270 6.200 7.200 6.260 6.310 3,700 23,190 6.2676 6.270 6.200 7.200 6.260 6.310 3,700 6.2676 1.29%
2022-12-30 0 6.190 6.150 6.560 6.090 6.190 30,100 185,419 6.1601 6.190 6.150 6.560 6.090 6.190 30,100 6.1601 0.16%
2022-12-29 0 6.180 6.080 - 6.090 6.180 4,300 26,196 6.0921 6.180 6.080 - 6.090 6.180 4,300 6.0921 0.49%
2022-12-28 0 6.150 5.950 - 6.080 6.150 12,000 73,450 6.1208 6.150 5.950 - 6.080 6.150 12,000 6.1208 0.00%
2022-12-23 0 6.150 6.070 - 6.150 6.175 300 1,850 6.1667 6.150 6.070 - 6.150 6.175 300 6.1667 -0.49%
2022-12-22 0 6.180 5.900 - 6.180 6.180 300 1,854 6.1800 6.180 5.900 - 6.180 6.180 300 6.1800 0.00%
2022-12-21 0 6.180 5.950 - 6.250 6.270 3,900 24,411 6.2592 6.180 5.950 - 6.250 6.270 3,900 6.2592 -0.80%
2022-12-20 0 6.230 6.100 6.325 6.025 6.230 8,800 53,708 6.1032 6.230 6.100 6.325 6.025 6.230 8,800 6.1032 -0.56%
2022-12-19 0 6.265 - - 6.250 6.265 2,100 13,126 6.2505 6.265 - - 6.250 6.265 2,100 6.2505 -2.03%
2022-12-16 0 6.395 - - - - 0 0 - 6.395 - - - - 0 - 0.00%
2022-12-15 0 6.395 6.395 6.510 6.395 6.510 5,600 36,387 6.4977 6.395 6.395 6.510 6.395 6.510 5,600 6.4977 -0.85%
2022-12-14 0 6.450 6.150 6.600 6.450 6.520 15,000 97,450 6.4967 6.450 6.150 6.600 6.450 6.520 15,000 6.4967 1.57%
2022-12-13 0 6.350 5.930 - 6.350 6.350 11,300 71,755 6.3500 6.350 5.930 - 6.350 6.350 11,300 6.3500 0.00%
2022-12-12 0 6.350 6.350 6.650 6.350 6.510 14,700 95,125 6.4711 6.350 6.350 6.650 6.350 6.510 14,700 6.4711 -2.76%
2022-12-09 0 6.530 5.850 6.620 6.420 6.530 16,700 107,986 6.4662 6.530 5.850 6.620 6.420 6.530 16,700 6.4662 1.71%
2022-12-08 0 6.420 6.420 6.600 6.300 6.520 7,400 48,098 6.4997 6.420 6.420 6.600 6.300 6.520 7,400 6.4997 2.07%
2022-12-07 0 6.290 6.150 6.360 6.290 6.380 1,700 10,822 6.3659 6.290 6.150 6.360 6.290 6.380 1,700 6.3659 -1.41%
2022-12-06 0 6.380 6.370 6.380 6.500 6.500 2,100 13,650 6.5000 6.380 6.370 6.380 6.500 6.500 2,100 6.5000 -4.06%
2022-12-05 0 6.650 6.650 6.730 6.400 6.650 21,200 138,548 6.5353 6.650 6.650 6.730 6.400 6.650 21,200 6.5353 3.74%
2022-12-02 0 6.410 6.370 6.500 6.210 6.410 23,100 145,916 6.3167 6.410 6.370 6.500 6.210 6.410 23,100 6.3167 0.79%
2022-12-01 0 6.360 5.600 6.360 6.220 6.360 19,000 119,823 6.3065 6.360 5.600 6.360 6.220 6.360 19,000 6.3065 3.08%
2022-11-30 0 6.170 6.040 6.200 6.110 6.170 8,200 50,144 6.1151 6.170 6.040 6.200 6.110 6.170 8,200 6.1151 2.32%
2022-11-29 0 6.030 6.030 6.110 5.900 6.030 16,300 96,508 5.9207 6.030 6.030 6.110 5.900 6.030 16,300 5.9207 3.61%
2022-11-28 0 5.820 5.800 5.850 5.660 5.820 30,600 176,461 5.7667 5.820 5.800 5.850 5.660 5.820 30,600 5.7667 2.83%
2022-11-25 0 5.660 5.600 5.700 5.580 5.700 7,600 43,272 5.6937 5.660 5.600 5.700 5.580 5.700 7,600 5.6937 2.54%
2022-11-24 0 5.520 5.430 - 5.500 5.520 2,100 11,572 5.5105 5.520 5.430 - 5.500 5.520 2,100 5.5105 0.36%
2022-11-23 0 5.500 5.430 - 5.550 5.550 4,000 22,200 5.5500 5.500 5.430 - 5.550 5.550 4,000 5.5500 -1.96%
2022-11-22 0 5.610 5.540 5.710 5.695 5.710 9,100 51,937 5.7074 5.610 5.540 5.710 5.695 5.710 9,100 5.7074 -1.06%
2022-11-21 0 5.670 5.430 5.670 5.680 5.685 1,000 5,684 5.6840 5.670 5.430 5.670 5.680 5.685 1,000 5.6840 -0.70%
2022-11-18 0 5.710 5.570 5.710 5.580 5.760 3,400 19,395 5.7044 5.710 5.570 5.710 5.580 5.760 3,400 5.7044 -0.87%
2022-11-17 0 5.760 5.750 5.760 5.705 5.760 18,900 108,354 5.7330 5.760 5.750 5.760 5.705 5.760 18,900 5.7330 3.13%
2022-11-16 0 5.585 5.530 - 5.240 5.600 4,900 26,962 5.5024 5.585 5.530 - 5.240 5.600 4,900 5.5024 2.85%
2022-11-15 0 5.430 5.350 5.500 5.350 5.490 18,400 99,466 5.4058 5.430 5.350 5.500 5.350 5.490 18,400 5.4058 -3.04%
2022-11-14 0 5.600 5.350 - 5.450 5.600 26,000 144,960 5.5754 5.600 5.350 - 5.450 5.600 26,000 5.5754 2.75%
2022-11-11 0 5.450 5.450 5.730 5.450 5.700 42,000 229,501 5.4643 5.450 5.450 5.730 5.450 5.700 42,000 5.4643 -0.55%
2022-11-10 0 5.480 5.480 5.490 5.460 5.500 9,400 51,345 5.4622 5.480 5.480 5.490 5.460 5.500 9,400 5.4622 -3.52%
2022-11-09 0 5.680 5.480 5.770 5.690 5.790 28,700 165,093 5.7524 5.680 5.480 5.770 5.690 5.790 28,700 5.7524 1.25%
2022-11-08 0 5.610 5.600 5.700 5.480 5.680 29,800 166,926 5.6015 5.610 5.600 5.700 5.480 5.680 29,800 5.6015 -1.75%
2022-11-07 0 5.710 5.700 5.780 5.650 5.750 3,700 21,121 5.7084 5.710 5.700 5.780 5.650 5.750 3,700 5.7084 -3.87%
2022-11-04 0 5.940 5.800 - 5.730 5.940 7,600 44,403 5.8425 5.940 5.800 - 5.730 5.940 7,600 5.8425 0.17%
2022-11-03 0 5.930 5.820 - 5.820 5.960 10,700 63,697 5.9530 5.930 5.820 - 5.820 5.960 10,700 5.9530 0.25%
2022-11-02 0 5.915 5.915 5.980 5.915 5.930 1,000 5,916 5.9160 5.915 5.915 5.980 5.915 5.930 1,000 5.9160 -0.92%
2022-11-01 0 5.970 5.955 - 5.955 6.025 300 1,793 5.9767 5.970 5.955 - 5.955 6.025 300 5.9767 1.96%
2022-10-31 0 5.855 5.700 5.950 5.850 5.850 800 4,680 5.8500 5.855 5.700 5.950 5.850 5.850 800 5.8500 -2.42%
2022-10-28 0 6.000 6.000 - 6.000 6.070 7,000 42,231 6.0330 6.000 6.000 - 6.000 6.070 7,000 6.0330 1.69%
2022-10-27 0 5.900 5.800 - 5.840 5.900 1,300 7,658 5.8908 5.900 5.800 - 5.840 5.900 1,300 5.8908 1.46%
2022-10-26 0 5.815 5.750 5.815 5.735 5.820 1,500 8,649 5.7660 5.815 5.750 5.815 5.735 5.820 1,500 5.7660 1.31%
2022-10-25 0 5.740 5.700 5.935 5.740 5.850 5,300 30,743 5.8006 5.740 5.700 5.935 5.740 5.850 5,300 5.8006 -1.03%
2022-10-24 0 5.800 5.700 5.800 5.800 5.855 5,100 29,812 5.8455 5.800 5.700 5.800 5.800 5.855 5,100 5.8455 -4.92%
2022-10-21 0 6.100 - 6.115 6.120 6.200 2,700 16,626 6.1578 6.100 - 6.115 6.120 6.200 2,700 6.1578 -3.48%
2022-10-20 0 6.320 6.310 6.385 6.300 6.400 800 5,090 6.3625 6.320 6.310 6.385 6.300 6.400 800 6.3625 -1.56%
2022-10-19 0 6.420 6.400 - 6.480 6.500 6,800 44,134 6.4903 6.420 6.400 - 6.480 6.500 6,800 6.4903 0.23%
2022-10-18 0 6.405 6.405 - 6.405 6.540 6,800 43,948 6.4629 6.405 6.405 - 6.405 6.540 6,800 6.4629 -0.39%
2022-10-17 0 6.430 6.300 6.450 6.430 6.450 4,600 29,638 6.4430 6.430 6.300 6.450 6.430 6.450 4,600 6.4430 -2.13%
2022-10-14 0 6.570 6.570 - 6.470 6.570 1,300 8,511 6.5469 6.570 6.570 - 6.470 6.570 1,300 6.5469 1.86%
2022-10-13 0 6.450 6.450 - 6.390 6.430 1,100 7,037 6.3973 6.450 6.450 - 6.390 6.430 1,100 6.3973 0.31%
2022-10-12 0 6.430 6.420 6.475 6.300 6.500 5,100 32,327 6.3386 6.430 6.420 6.475 6.300 6.500 5,100 6.3386 2.06%
2022-10-11 0 6.300 6.300 6.330 6.300 6.530 18,100 116,697 6.4473 6.300 6.300 6.330 6.300 6.530 18,100 6.4473 -3.37%
2022-10-10 0 6.520 6.520 - 6.500 6.550 1,400 9,114 6.5100 6.520 6.520 - 6.500 6.550 1,400 6.5100 1.09%
2022-10-07 0 6.450 6.450 6.600 6.430 6.600 6,800 43,902 6.4562 6.450 6.450 6.600 6.430 6.600 6,800 6.4562 -3.59%
2022-10-06 0 6.690 6.630 6.725 6.690 6.780 7,200 48,329 6.7124 6.690 6.630 6.725 6.690 6.780 7,200 6.7124 -1.33%
2022-10-05 0 6.780 6.750 - 6.730 6.840 5,100 34,544 6.7733 6.780 6.750 - 6.730 6.840 5,100 6.7733 0.74%
2022-10-03 0 6.730 6.610 6.850 6.850 7.020 15,200 106,080 6.9789 6.730 6.610 6.850 6.850 7.020 15,200 6.9789 -3.58%
2022-09-30 0 6.980 6.980 7.090 6.890 7.000 3,100 21,521 6.9423 6.980 6.980 7.090 6.890 7.000 3,100 6.9423 -1.13%
2022-09-29 0 7.060 7.015 7.125 7.055 7.150 9,600 67,938 7.0769 7.060 7.015 7.125 7.055 7.150 9,600 7.0769 -1.40%
2022-09-28 0 7.160 7.100 7.165 7.100 7.250 5,200 37,132 7.1408 7.160 7.100 7.165 7.100 7.250 5,200 7.1408 -1.92%
2022-09-27 0 7.300 7.300 7.325 7.250 7.300 11,200 81,484 7.2754 7.300 7.300 7.325 7.250 7.300 11,200 7.2754 0.00%
2022-09-26 0 7.300 7.300 7.320 7.280 7.500 26,500 193,606 7.3059 7.300 7.300 7.320 7.280 7.500 26,500 7.3059 -2.67%
2022-09-23 0 7.500 7.500 7.540 7.400 7.540 50,500 376,925 7.4639 7.500 7.500 7.540 7.400 7.540 50,500 7.4639 -0.53%
2022-09-22 0 7.540 7.445 7.700 7.445 7.600 47,400 355,424 7.4984 7.540 7.445 7.700 7.445 7.600 47,400 7.4984 -1.18%
2022-09-21 0 7.630 7.600 7.630 7.590 7.655 20,500 156,218 7.6204 7.630 7.600 7.630 7.590 7.655 20,500 7.6204 -0.52%
2022-09-20 0 7.670 7.670 7.690 7.180 7.800 65,600 491,474 7.4920 7.670 7.670 7.690 7.180 7.800 65,600 7.4920

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top