CSOP CSI Brokerage Index Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07252 | 2022-10-19 | 2024-05-20 | 2024-07-24 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-15 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-08 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-02 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 6.330 | - | 6.875 | 6.315 | 6.470 | 101,500 | 644,310 | 6.3479 | 6.330 | - | 6.875 | 6.315 | 6.470 | 101,500 | 6.3479 | -0.39% |
| 2024-05-17 | 0 | 6.355 | 6.350 | 6.875 | 6.165 | 6.345 | 20,800 | 130,321 | 6.2654 | 6.355 | 6.350 | 6.875 | 6.165 | 6.345 | 20,800 | 6.2654 | 3.33% |
| 2024-05-16 | 0 | 6.150 | - | 6.875 | 6.120 | 6.300 | 76,000 | 471,935 | 6.2097 | 6.150 | - | 6.875 | 6.120 | 6.300 | 76,000 | 6.2097 | -5.38% |
| 2024-05-14 | 0 | 6.500 | 6.310 | 6.875 | 6.305 | 6.500 | 71,800 | 459,993 | 6.4066 | 6.500 | 6.310 | 6.875 | 6.305 | 6.500 | 71,800 | 6.4066 | 1.09% |
| 2024-05-13 | 0 | 6.430 | 6.320 | 6.875 | 6.235 | 6.515 | 47,900 | 307,649 | 6.4227 | 6.430 | 6.320 | 6.875 | 6.235 | 6.515 | 47,900 | 6.4227 | 0.47% |
| 2024-05-10 | 0 | 6.400 | - | 6.400 | 6.280 | 6.400 | 70,800 | 449,828 | 6.3535 | 6.400 | - | 6.400 | 6.280 | 6.400 | 70,800 | 6.3535 | 0.95% |
| 2024-05-09 | 0 | 6.340 | 6.210 | 6.705 | 6.290 | 6.340 | 10,600 | 66,841 | 6.3058 | 6.340 | 6.210 | 6.705 | 6.290 | 6.340 | 10,600 | 6.3058 | 2.09% |
| 2024-05-08 | 0 | 6.210 | 6.160 | 6.705 | 6.210 | 6.330 | 13,700 | 85,991 | 6.2767 | 6.210 | 6.160 | 6.705 | 6.210 | 6.330 | 13,700 | 6.2767 | -3.12% |
| 2024-05-07 | 0 | 6.410 | 6.355 | 6.425 | 6.410 | 6.420 | 7,600 | 48,717 | 6.4101 | 6.410 | 6.355 | 6.425 | 6.410 | 6.420 | 7,600 | 6.4101 | -0.62% |
| 2024-05-06 | 0 | 6.450 | 6.455 | 6.545 | 6.435 | 6.660 | 3,900 | 25,521 | 6.5438 | 6.450 | 6.455 | 6.545 | 6.435 | 6.660 | 3,900 | 6.5438 | -3.15% |
| 2024-05-03 | 0 | 6.660 | - | 6.705 | 6.640 | 6.660 | 19,300 | 128,456 | 6.6558 | 6.660 | - | 6.705 | 6.640 | 6.660 | 19,300 | 6.6558 | 1.52% |
| 2024-05-02 | 0 | 6.560 | 6.490 | 6.620 | 6.450 | 6.560 | 5,600 | 36,615 | 6.5384 | 6.560 | 6.490 | 6.620 | 6.450 | 6.560 | 5,600 | 6.5384 | 2.18% |
| 2024-04-30 | 0 | 6.420 | - | 6.875 | 6.420 | 6.600 | 20,100 | 129,907 | 6.4630 | 6.420 | - | 6.875 | 6.420 | 6.600 | 20,100 | 6.4630 | -3.24% |
| 2024-04-29 | 0 | 6.635 | 6.625 | 6.635 | 6.500 | 6.780 | 28,400 | 187,571 | 6.6046 | 6.635 | 6.625 | 6.635 | 6.500 | 6.780 | 28,400 | 6.6046 | 2.63% |
| 2024-04-26 | 0 | 6.465 | 5.500 | 6.500 | 5.985 | 6.465 | 63,900 | 401,690 | 6.2862 | 6.465 | 5.500 | 6.500 | 5.985 | 6.465 | 63,900 | 6.2862 | 12.24% |
| 2024-04-25 | 0 | 5.760 | 5.500 | 6.125 | 5.725 | 5.815 | 7,500 | 43,386 | 5.7848 | 5.760 | 5.500 | 6.125 | 5.725 | 5.815 | 7,500 | 5.7848 | -0.26% |
| 2024-04-24 | 0 | 5.775 | 5.500 | 6.125 | 5.750 | 5.750 | 200 | 1,150 | 5.7500 | 5.775 | 5.500 | 6.125 | 5.750 | 5.750 | 200 | 5.7500 | -0.26% |
| 2024-04-23 | 0 | 5.790 | 5.750 | 6.125 | - | - | 0 | 0 | - | 5.790 | 5.750 | 6.125 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 5.790 | 5.500 | 6.125 | 5.760 | 5.760 | 6,100 | 35,136 | 5.7600 | 5.790 | 5.500 | 6.125 | 5.760 | 5.760 | 6,100 | 5.7600 | -0.17% |
| 2024-04-19 | 0 | 5.800 | 5.500 | 5.930 | 5.805 | 5.885 | 31,700 | 184,634 | 5.8244 | 5.800 | 5.500 | 5.930 | 5.805 | 5.885 | 31,700 | 5.8244 | -1.19% |
| 2024-04-18 | 0 | 5.870 | 5.500 | 6.125 | 5.780 | 6.050 | 29,400 | 175,215 | 5.9597 | 5.870 | 5.500 | 6.125 | 5.780 | 6.050 | 29,400 | 5.9597 | 1.91% |
| 2024-04-17 | 0 | 5.760 | 5.700 | - | 5.500 | 5.790 | 59,900 | 341,402 | 5.6995 | 5.760 | 5.700 | - | 5.500 | 5.790 | 59,900 | 5.6995 | 3.97% |
| 2024-04-16 | 0 | 5.540 | 5.500 | - | 5.540 | 5.690 | 11,800 | 66,682 | 5.6510 | 5.540 | 5.500 | - | 5.540 | 5.690 | 11,800 | 5.6510 | -3.99% |
| 2024-04-15 | 0 | 5.770 | 5.685 | - | 5.470 | 5.785 | 6,500 | 37,454 | 5.7622 | 5.770 | 5.685 | - | 5.470 | 5.785 | 6,500 | 5.7622 | 3.50% |
| 2024-04-12 | 0 | 5.575 | 5.550 | - | 5.575 | 5.775 | 31,600 | 178,596 | 5.6518 | 5.575 | 5.550 | - | 5.575 | 5.775 | 31,600 | 5.6518 | -4.13% |
| 2024-04-11 | 0 | 5.815 | - | - | 5.815 | 5.865 | 13,700 | 79,827 | 5.8268 | 5.815 | - | - | 5.815 | 5.865 | 13,700 | 5.8268 | -0.60% |
| 2024-04-10 | 0 | 5.850 | 5.825 | - | 5.820 | 6.020 | 47,800 | 283,909 | 5.9395 | 5.850 | 5.825 | - | 5.820 | 6.020 | 47,800 | 5.9395 | -3.39% |
| 2024-04-09 | 0 | 6.055 | 6.055 | - | 6.050 | 6.065 | 35,000 | 212,257 | 6.0645 | 6.055 | 6.055 | - | 6.050 | 6.065 | 35,000 | 6.0645 | 0.08% |
| 2024-04-08 | 0 | 6.050 | 6.025 | 6.050 | 6.035 | 6.130 | 11,100 | 67,430 | 6.0748 | 6.050 | 6.025 | 6.050 | 6.035 | 6.130 | 11,100 | 6.0748 | -2.97% |
| 2024-04-05 | 0 | 6.235 | 6.185 | 7.000 | 6.170 | 6.170 | 1,300 | 8,021 | 6.1700 | 6.235 | 6.185 | 7.000 | 6.170 | 6.170 | 1,300 | 6.1700 | -0.40% |
| 2024-04-03 | 0 | 6.260 | 6.185 | 7.000 | 6.280 | 6.280 | 1,600 | 10,048 | 6.2800 | 6.260 | 6.185 | 7.000 | 6.280 | 6.280 | 1,600 | 6.2800 | -1.57% |
| 2024-04-02 | 0 | 6.360 | 6.125 | 6.360 | 6.390 | 6.415 | 1,400 | 8,963 | 6.4021 | 6.360 | 6.125 | 6.360 | 6.390 | 6.415 | 1,400 | 6.4021 | 2.17% |
| 2024-03-28 | 0 | 6.225 | 6.125 | 7.000 | 6.155 | 6.300 | 4,500 | 28,117 | 6.2482 | 6.225 | 6.125 | 7.000 | 6.155 | 6.300 | 4,500 | 6.2482 | 0.73% |
| 2024-03-27 | 0 | 6.180 | 6.125 | 7.000 | 6.180 | 6.350 | 17,700 | 110,533 | 6.2448 | 6.180 | 6.125 | 7.000 | 6.180 | 6.350 | 17,700 | 6.2448 | -3.74% |
| 2024-03-26 | 0 | 6.420 | 6.315 | 7.000 | 6.360 | 6.440 | 7,500 | 47,992 | 6.3989 | 6.420 | 6.315 | 7.000 | 6.360 | 6.440 | 7,500 | 6.3989 | 0.55% |
| 2024-03-25 | 0 | 6.385 | 6.380 | 7.000 | 6.385 | 6.625 | 23,300 | 151,313 | 6.4941 | 6.385 | 6.380 | 7.000 | 6.385 | 6.625 | 23,300 | 6.4941 | -5.48% |
| 2024-03-22 | 0 | 6.755 | 6.755 | 7.250 | 6.750 | 7.010 | 7,800 | 52,930 | 6.7859 | 6.755 | 6.755 | 7.250 | 6.750 | 7.010 | 7,800 | 6.7859 | -4.05% |
| 2024-03-21 | 0 | 7.040 | 7.010 | 7.250 | - | - | 0 | 0 | - | 7.040 | 7.010 | 7.250 | - | - | 0 | - | 0.50% |
| 2024-03-20 | 0 | 7.005 | 6.875 | 7.250 | 7.015 | 7.015 | 300 | 2,104 | 7.0133 | 7.005 | 6.875 | 7.250 | 7.015 | 7.015 | 300 | 7.0133 | 0.29% |
| 2024-03-19 | 0 | 6.985 | 6.750 | 7.250 | 7.005 | 7.020 | 2,600 | 18,250 | 7.0192 | 6.985 | 6.750 | 7.250 | 7.005 | 7.020 | 2,600 | 7.0192 | -2.17% |
| 2024-03-18 | 0 | 7.140 | 6.750 | 7.360 | 7.140 | 7.260 | 79,000 | 568,408 | 7.1950 | 7.140 | 6.750 | 7.360 | 7.140 | 7.260 | 79,000 | 7.1950 | 3.25% |
| 2024-03-15 | 0 | 6.915 | 6.750 | 7.375 | 6.790 | 6.880 | 500 | 3,431 | 6.8620 | 6.915 | 6.750 | 7.375 | 6.790 | 6.880 | 500 | 6.8620 | 0.66% |
| 2024-03-14 | 0 | 6.870 | 6.750 | 7.375 | 6.865 | 6.870 | 2,600 | 17,861 | 6.8696 | 6.870 | 6.750 | 7.375 | 6.865 | 6.870 | 2,600 | 6.8696 | -1.22% |
| 2024-03-13 | 0 | 6.955 | 6.750 | 7.375 | 6.955 | 7.100 | 23,400 | 164,359 | 7.0239 | 6.955 | 6.750 | 7.375 | 6.955 | 7.100 | 23,400 | 7.0239 | -3.54% |
| 2024-03-12 | 0 | 7.210 | 6.750 | 7.250 | 7.150 | 7.215 | 5,400 | 38,827 | 7.1902 | 7.210 | 6.750 | 7.250 | 7.150 | 7.215 | 5,400 | 7.1902 | 3.15% |
| 2024-03-11 | 0 | 6.990 | 6.750 | 7.170 | - | - | 0 | 0 | - | 6.990 | 6.750 | 7.170 | - | - | 0 | - | 2.34% |
| 2024-03-08 | 0 | 6.830 | 6.750 | 7.170 | 6.825 | 6.825 | 2,500 | 17,062 | 6.8248 | 6.830 | 6.750 | 7.170 | 6.825 | 6.825 | 2,500 | 6.8248 | 0.37% |
| 2024-03-07 | 0 | 6.805 | 6.750 | 7.170 | 6.795 | 7.025 | 12,700 | 88,127 | 6.9391 | 6.805 | 6.750 | 7.170 | 6.795 | 7.025 | 12,700 | 6.9391 | -3.13% |
| 2024-03-06 | 0 | 7.025 | 6.875 | 7.170 | 6.980 | 7.165 | 7,900 | 55,825 | 7.0665 | 7.025 | 6.875 | 7.170 | 6.980 | 7.165 | 7,900 | 7.0665 | 0.72% |
| 2024-03-05 | 0 | 6.975 | 6.965 | 7.120 | 6.970 | 7.070 | 18,300 | 128,102 | 7.0001 | 6.975 | 6.965 | 7.120 | 6.970 | 7.070 | 18,300 | 7.0001 | -1.41% |
| 2024-03-04 | 0 | 7.075 | 7.065 | 7.280 | 7.070 | 7.145 | 28,200 | 200,423 | 7.1072 | 7.075 | 7.065 | 7.280 | 7.070 | 7.145 | 28,200 | 7.1072 | -2.62% |
| 2024-03-01 | 0 | 7.265 | 6.875 | 7.360 | 7.155 | 7.265 | 2,400 | 17,215 | 7.1729 | 7.265 | 6.875 | 7.360 | 7.155 | 7.265 | 2,400 | 7.1729 | 1.04% |
| 2024-02-29 | 0 | 7.190 | 6.875 | 7.375 | 6.965 | 7.210 | 1,600 | 11,433 | 7.1456 | 7.190 | 6.875 | 7.375 | 6.965 | 7.210 | 1,600 | 7.1456 | 4.05% |
| 2024-02-28 | 0 | 6.910 | 6.875 | 7.500 | 6.910 | 7.400 | 22,200 | 159,815 | 7.1989 | 6.910 | 6.875 | 7.500 | 6.910 | 7.400 | 22,200 | 7.1989 | -3.49% |
| 2024-02-27 | 0 | 7.160 | 6.625 | 7.250 | 7.135 | 7.160 | 4,600 | 32,883 | 7.1485 | 7.160 | 6.625 | 7.250 | 7.135 | 7.160 | 4,600 | 7.1485 | 3.10% |
| 2024-02-26 | 0 | 6.945 | 6.625 | 7.160 | 6.945 | 6.945 | 100 | 694 | 6.9400 | 6.945 | 6.625 | 7.160 | 6.945 | 6.945 | 100 | 6.9400 | -1.14% |
| 2024-02-23 | 0 | 7.025 | 6.625 | 7.080 | 7.005 | 7.025 | 67,500 | 473,804 | 7.0193 | 7.025 | 6.625 | 7.080 | 7.005 | 7.025 | 67,500 | 7.0193 | -0.07% |
| 2024-02-22 | 0 | 7.030 | 7.020 | 7.250 | 6.900 | 7.085 | 19,200 | 134,664 | 7.0138 | 7.030 | 7.020 | 7.250 | 6.900 | 7.085 | 19,200 | 7.0138 | 1.96% |
| 2024-02-21 | 0 | 6.895 | 6.625 | 6.900 | 6.850 | 7.160 | 40,600 | 282,418 | 6.9561 | 6.895 | 6.625 | 6.900 | 6.850 | 7.160 | 40,600 | 6.9561 | 2.22% |
| 2024-02-20 | 0 | 6.745 | 6.470 | 7.000 | 6.520 | 6.760 | 22,700 | 148,553 | 6.5442 | 6.745 | 6.470 | 7.000 | 6.520 | 6.760 | 22,700 | 6.5442 | 3.77% |
| 2024-02-19 | 0 | 6.500 | 6.375 | 7.000 | 6.460 | 6.595 | 3,800 | 24,705 | 6.5013 | 6.500 | 6.375 | 7.000 | 6.460 | 6.595 | 3,800 | 6.5013 | -5.93% |
| 2024-02-16 | 0 | 6.910 | 6.375 | 7.000 | 6.900 | 6.910 | 9,100 | 62,840 | 6.9055 | 6.910 | 6.375 | 7.000 | 6.900 | 6.910 | 9,100 | 6.9055 | 3.44% |
| 2024-02-15 | 0 | 6.680 | 6.375 | 7.000 | 6.610 | 6.680 | 1,200 | 8,002 | 6.6683 | 6.680 | 6.375 | 7.000 | 6.610 | 6.680 | 1,200 | 6.6683 | -0.37% |
| 2024-02-14 | 0 | 6.705 | 6.375 | 7.000 | - | - | 0 | 0 | - | 6.705 | 6.375 | 7.000 | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 6.705 | 6.375 | 7.000 | - | - | 0 | 0 | - | 6.705 | 6.375 | 7.000 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 6.705 | 6.250 | 6.705 | 6.710 | 6.875 | 9,700 | 65,630 | 6.7660 | 6.705 | 6.250 | 6.705 | 6.710 | 6.875 | 9,700 | 6.7660 | 2.44% |
| 2024-02-07 | 0 | 6.545 | 6.180 | 6.750 | 6.505 | 6.625 | 29,500 | 194,781 | 6.6027 | 6.545 | 6.180 | 6.750 | 6.505 | 6.625 | 29,500 | 6.6027 | 0.77% |
| 2024-02-06 | 0 | 6.495 | 5.750 | 6.495 | 5.970 | 6.500 | 23,400 | 144,822 | 6.1890 | 6.495 | 5.750 | 6.495 | 5.970 | 6.500 | 23,400 | 6.1890 | 12.56% |
| 2024-02-05 | 0 | 5.770 | 5.550 | - | 5.600 | 5.900 | 17,300 | 99,092 | 5.7279 | 5.770 | 5.550 | - | 5.600 | 5.900 | 17,300 | 5.7279 | -4.07% |
| 2024-02-02 | 0 | 6.015 | 5.750 | - | 5.750 | 6.355 | 49,100 | 294,362 | 5.9952 | 6.015 | 5.750 | - | 5.750 | 6.355 | 49,100 | 5.9952 | -5.35% |
| 2024-02-01 | 0 | 6.355 | 6.250 | - | 6.375 | 6.540 | 9,400 | 60,436 | 6.4294 | 6.355 | 6.250 | - | 6.375 | 6.540 | 9,400 | 6.4294 | -1.17% |
| 2024-01-31 | 0 | 6.430 | 6.375 | - | 6.375 | 6.565 | 37,800 | 246,293 | 6.5157 | 6.430 | 6.375 | - | 6.375 | 6.565 | 37,800 | 6.5157 | -1.08% |
| 2024-01-30 | 0 | 6.500 | 6.250 | 7.500 | 6.500 | 6.710 | 7,000 | 46,121 | 6.5887 | 6.500 | 6.250 | 7.500 | 6.500 | 6.710 | 7,000 | 6.5887 | -3.56% |
| 2024-01-29 | 0 | 6.740 | 6.500 | 7.500 | 6.740 | 6.855 | 11,400 | 77,461 | 6.7948 | 6.740 | 6.500 | 7.500 | 6.740 | 6.855 | 11,400 | 6.7948 | -2.60% |
| 2024-01-26 | 0 | 6.920 | 6.500 | 7.125 | 6.845 | 7.080 | 4,500 | 31,235 | 6.9411 | 6.920 | 6.500 | 7.125 | 6.845 | 7.080 | 4,500 | 6.9411 | -0.43% |
| 2024-01-25 | 0 | 6.950 | 6.500 | 7.120 | 6.795 | 7.060 | 27,900 | 193,016 | 6.9181 | 6.950 | 6.500 | 7.120 | 6.795 | 7.060 | 27,900 | 6.9181 | -0.71% |
| 2024-01-24 | 0 | 7.000 | - | 7.000 | 6.310 | 7.000 | 42,000 | 288,388 | 6.8664 | 7.000 | - | 7.000 | 6.310 | 7.000 | 42,000 | 6.8664 | 10.58% |
| 2024-01-23 | 0 | 6.330 | 5.820 | - | 6.100 | 6.335 | 3,700 | 22,946 | 6.2016 | 6.330 | 5.820 | - | 6.100 | 6.335 | 3,700 | 6.2016 | 5.41% |
| 2024-01-22 | 0 | 6.005 | 5.820 | - | 6.260 | 6.260 | 500 | 3,130 | 6.2600 | 6.005 | 5.820 | - | 6.260 | 6.260 | 500 | 6.2600 | -4.53% |
| 2024-01-19 | 0 | 6.290 | - | - | 6.290 | 6.290 | 100 | 629 | 6.2900 | 6.290 | - | - | 6.290 | 6.290 | 100 | 6.2900 | -0.63% |
| 2024-01-18 | 0 | 6.330 | 6.250 | - | 6.015 | 6.330 | 19,200 | 116,850 | 6.0859 | 6.330 | 6.250 | - | 6.015 | 6.330 | 19,200 | 6.0859 | 0.88% |
| 2024-01-17 | 0 | 6.275 | - | - | 6.275 | 6.425 | 20,600 | 131,380 | 6.3777 | 6.275 | - | - | 6.275 | 6.425 | 20,600 | 6.3777 | -0.79% |
| 2024-01-16 | 0 | 6.325 | 6.280 | - | 6.315 | 6.325 | 9,000 | 56,875 | 6.3194 | 6.325 | 6.280 | - | 6.315 | 6.325 | 9,000 | 6.3194 | -1.63% |
| 2024-01-15 | 0 | 6.430 | - | - | 6.430 | 6.430 | 600 | 3,858 | 6.4300 | 6.430 | - | - | 6.430 | 6.430 | 600 | 6.4300 | -0.92% |
| 2024-01-12 | 0 | 6.490 | 6.200 | 7.500 | - | - | 0 | 0 | - | 6.490 | 6.200 | 7.500 | - | - | 0 | - | -1.52% |
| 2024-01-11 | 0 | 6.590 | - | - | 6.590 | 6.640 | 900 | 5,961 | 6.6233 | 6.590 | - | - | 6.590 | 6.640 | 900 | 6.6233 | 1.62% |
| 2024-01-10 | 0 | 6.485 | 6.425 | - | 6.515 | 6.515 | 3,000 | 19,545 | 6.5150 | 6.485 | 6.425 | - | 6.515 | 6.515 | 3,000 | 6.5150 | -0.23% |
| 2024-01-09 | 0 | 6.500 | 6.375 | 7.500 | 6.500 | 6.500 | 2,500 | 16,250 | 6.5000 | 6.500 | 6.375 | 7.500 | 6.500 | 6.500 | 2,500 | 6.5000 | -1.74% |
| 2024-01-08 | 0 | 6.615 | 6.500 | 7.500 | 6.625 | 6.750 | 12,500 | 83,750 | 6.7000 | 6.615 | 6.500 | 7.500 | 6.625 | 6.750 | 12,500 | 6.7000 | -2.93% |
| 2024-01-05 | 0 | 6.815 | 6.750 | 7.500 | 6.795 | 6.865 | 1,400 | 9,590 | 6.8500 | 6.815 | 6.750 | 7.500 | 6.795 | 6.865 | 1,400 | 6.8500 | -2.15% |
| 2024-01-04 | 0 | 6.965 | 6.800 | 7.500 | 6.950 | 6.965 | 12,000 | 83,520 | 6.9600 | 6.965 | 6.800 | 7.500 | 6.950 | 6.965 | 12,000 | 6.9600 | -2.52% |
| 2024-01-03 | 0 | 7.145 | 7.005 | 7.500 | - | - | 0 | 0 | - | 7.145 | 7.005 | 7.500 | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 7.145 | 7.005 | 7.500 | 7.145 | 7.160 | 600 | 4,294 | 7.1567 | 7.145 | 7.005 | 7.500 | 7.145 | 7.160 | 600 | 7.1567 | -2.79% |
| 2023-12-29 | 0 | 7.350 | 7.350 | 7.500 | 7.350 | 7.410 | 3,900 | 28,728 | 7.3662 | 7.350 | 7.350 | 7.500 | 7.350 | 7.410 | 3,900 | 7.3662 | -0.14% |
| 2023-12-28 | 0 | 7.360 | 7.360 | 7.400 | 7.255 | 7.355 | 7,500 | 54,912 | 7.3216 | 7.360 | 7.360 | 7.400 | 7.255 | 7.355 | 7,500 | 7.3216 | 5.29% |
| 2023-12-27 | 0 | 6.990 | 6.800 | - | 6.750 | 7.035 | 37,100 | 257,535 | 6.9416 | 6.990 | 6.800 | - | 6.750 | 7.035 | 37,100 | 6.9416 | -1.41% |
| 2023-12-22 | 0 | 7.090 | 7.000 | - | 7.005 | 7.090 | 16,400 | 115,318 | 7.0316 | 7.090 | 7.000 | - | 7.005 | 7.090 | 16,400 | 7.0316 | -0.49% |
| 2023-12-21 | 0 | 7.125 | 7.090 | - | 7.075 | 7.090 | 15,000 | 106,287 | 7.0858 | 7.125 | 7.090 | - | 7.075 | 7.090 | 15,000 | 7.0858 | -0.70% |
| 2023-12-20 | 0 | 7.175 | 7.125 | 8.500 | 7.175 | 7.435 | 15,000 | 109,800 | 7.3200 | 7.175 | 7.125 | 8.500 | 7.175 | 7.435 | 15,000 | 7.3200 | -4.46% |
| 2023-12-19 | 0 | 7.510 | 7.375 | 8.500 | 7.500 | 7.500 | 2,500 | 18,750 | 7.5000 | 7.510 | 7.375 | 8.500 | 7.500 | 7.500 | 2,500 | 7.5000 | -0.53% |
| 2023-12-18 | 0 | 7.550 | 7.500 | 7.880 | 7.505 | 7.650 | 8,500 | 64,750 | 7.6176 | 7.550 | 7.500 | 7.880 | 7.505 | 7.650 | 8,500 | 7.6176 | -1.18% |
| 2023-12-15 | 0 | 7.640 | 7.615 | 8.500 | - | - | 0 | 0 | - | 7.640 | 7.615 | 8.500 | - | - | 0 | - | 0.53% |
| 2023-12-14 | 0 | 7.600 | - | 7.600 | 7.620 | 7.690 | 3,500 | 26,740 | 7.6400 | 7.600 | - | 7.600 | 7.620 | 7.690 | 3,500 | 7.6400 | -0.91% |
| 2023-12-13 | 0 | 7.670 | 7.500 | 8.500 | - | - | 0 | 0 | - | 7.670 | 7.500 | 8.500 | - | - | 0 | - | -1.79% |
| 2023-12-12 | 0 | 7.810 | 7.375 | 8.625 | - | - | 0 | 0 | - | 7.810 | 7.375 | 8.625 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 7.810 | 7.725 | 8.625 | 7.500 | 7.880 | 10,000 | 77,025 | 7.7025 | 7.810 | 7.725 | 8.625 | 7.500 | 7.880 | 10,000 | 7.7025 | 2.56% |
| 2023-12-08 | 0 | 7.615 | 7.500 | 8.625 | 7.625 | 7.625 | 2,500 | 19,062 | 7.6248 | 7.615 | 7.500 | 8.625 | 7.625 | 7.625 | 2,500 | 7.6248 | -1.36% |
| 2023-12-07 | 0 | 7.720 | 7.625 | 8.625 | - | - | 0 | 0 | - | 7.720 | 7.625 | 8.625 | - | - | 0 | - | 0.65% |
| 2023-12-06 | 0 | 7.670 | 7.625 | 8.625 | 7.670 | 7.670 | 2,500 | 19,175 | 7.6700 | 7.670 | 7.625 | 8.625 | 7.670 | 7.670 | 2,500 | 7.6700 | -0.97% |
| 2023-12-05 | 0 | 7.745 | - | 8.625 | 7.745 | 7.830 | 14,000 | 108,655 | 7.7611 | 7.745 | - | 8.625 | 7.745 | 7.830 | 14,000 | 7.7611 | -3.13% |
| 2023-12-04 | 0 | 7.995 | - | 8.625 | 8.020 | 8.020 | 300 | 2,406 | 8.0200 | 7.995 | - | 8.625 | 8.020 | 8.020 | 300 | 8.0200 | 1.33% |
| 2023-12-01 | 0 | 7.890 | 7.750 | 8.625 | - | - | 0 | 0 | - | 7.890 | 7.750 | 8.625 | - | - | 0 | - | 0.19% |
| 2023-11-30 | 0 | 7.875 | 7.845 | 8.625 | - | - | 0 | 0 | - | 7.875 | 7.845 | 8.625 | - | - | 0 | - | 0.45% |
| 2023-11-29 | 0 | 7.840 | 7.825 | 8.625 | 7.830 | 7.910 | 5,100 | 40,320 | 7.9059 | 7.840 | 7.825 | 8.625 | 7.830 | 7.910 | 5,100 | 7.9059 | -2.00% |
| 2023-11-28 | 0 | 8.000 | 7.875 | 8.625 | 8.000 | 8.000 | 2,500 | 20,000 | 8.0000 | 8.000 | 7.875 | 8.625 | 8.000 | 8.000 | 2,500 | 8.0000 | -0.44% |
| 2023-11-27 | 0 | 8.035 | 8.000 | 8.375 | 8.020 | 8.075 | 48,000 | 386,665 | 8.0555 | 8.035 | 8.000 | 8.375 | 8.020 | 8.075 | 48,000 | 8.0555 | -1.35% |
| 2023-11-24 | 0 | 8.145 | 8.020 | 8.750 | 8.145 | 8.330 | 11,300 | 93,269 | 8.2539 | 8.145 | 8.020 | 8.750 | 8.145 | 8.330 | 11,300 | 8.2539 | -3.72% |
| 2023-11-23 | 0 | 8.460 | - | 9.000 | 8.295 | 8.395 | 5,500 | 46,122 | 8.3858 | 8.460 | - | 9.000 | 8.295 | 8.395 | 5,500 | 8.3858 | 0.83% |
| 2023-11-22 | 0 | 8.390 | - | 9.000 | 8.390 | 8.390 | 100 | 839 | 8.3900 | 8.390 | - | 9.000 | 8.390 | 8.390 | 100 | 8.3900 | -1.64% |
| 2023-11-21 | 0 | 8.530 | - | 8.575 | 8.600 | 8.720 | 11,800 | 102,275 | 8.6674 | 8.530 | - | 8.575 | 8.600 | 8.720 | 11,800 | 8.6674 | 1.07% |
| 2023-11-20 | 0 | 8.440 | 8.400 | 9.000 | 8.355 | 8.355 | 2,400 | 20,052 | 8.3550 | 8.440 | 8.400 | 9.000 | 8.355 | 8.355 | 2,400 | 8.3550 | -0.35% |
| 2023-11-17 | 0 | 8.470 | - | 9.000 | 8.470 | 8.470 | 2,400 | 20,328 | 8.4700 | 8.470 | - | 9.000 | 8.470 | 8.470 | 2,400 | 8.4700 | 0.18% |
| 2023-11-16 | 0 | 8.455 | - | 9.000 | 8.475 | 8.630 | 17,500 | 150,005 | 8.5717 | 8.455 | - | 9.000 | 8.475 | 8.630 | 17,500 | 8.5717 | -2.25% |
| 2023-11-15 | 0 | 8.650 | - | 8.645 | 8.650 | 8.750 | 1,600 | 13,955 | 8.7219 | 8.650 | - | 8.645 | 8.650 | 8.750 | 1,600 | 8.7219 | 1.17% |
| 2023-11-14 | 0 | 8.550 | 7.500 | 8.750 | 8.460 | 8.570 | 3,600 | 30,588 | 8.4967 | 8.550 | 7.500 | 8.750 | 8.460 | 8.570 | 3,600 | 8.4967 | 2.33% |
| 2023-11-13 | 0 | 8.355 | 7.500 | 8.750 | 8.300 | 8.325 | 3,600 | 29,892 | 8.3033 | 8.355 | 7.500 | 8.750 | 8.300 | 8.325 | 3,600 | 8.3033 | -0.77% |
| 2023-11-10 | 0 | 8.420 | 8.375 | 8.750 | 8.370 | 8.470 | 10,800 | 90,892 | 8.4159 | 8.420 | 8.375 | 8.750 | 8.370 | 8.470 | 10,800 | 8.4159 | -0.24% |
| 2023-11-09 | 0 | 8.440 | 7.750 | 8.750 | 8.440 | 8.555 | 8,700 | 73,635 | 8.4638 | 8.440 | 7.750 | 8.750 | 8.440 | 8.555 | 8,700 | 8.4638 | -0.59% |
| 2023-11-08 | 0 | 8.490 | 7.750 | 8.750 | 8.490 | 8.560 | 9,500 | 80,960 | 8.5221 | 8.490 | 7.750 | 8.750 | 8.490 | 8.560 | 9,500 | 8.5221 | -1.68% |
| 2023-11-07 | 0 | 8.635 | 7.750 | 8.715 | 8.635 | 8.750 | 4,800 | 41,717 | 8.6910 | 8.635 | 7.750 | 8.715 | 8.635 | 8.750 | 4,800 | 8.6910 | -0.06% |
| 2023-11-06 | 0 | 8.640 | 7.500 | 8.750 | 8.285 | 8.645 | 29,500 | 253,032 | 8.5774 | 8.640 | 7.500 | 8.750 | 8.285 | 8.645 | 29,500 | 8.5774 | 9.16% |
| 2023-11-03 | 0 | 7.915 | 7.750 | - | 7.815 | 7.815 | 1,300 | 10,159 | 7.8146 | 7.915 | 7.750 | - | 7.815 | 7.815 | 1,300 | 7.8146 | 1.15% |
| 2023-11-02 | 0 | 7.825 | 6.960 | - | 7.870 | 7.870 | 500 | 3,935 | 7.8700 | 7.825 | 6.960 | - | 7.870 | 7.870 | 500 | 7.8700 | -0.45% |
| 2023-11-01 | 0 | 7.860 | 7.500 | - | - | - | 0 | 0 | - | 7.860 | 7.500 | - | - | - | 0 | - | 0.13% |
| 2023-10-31 | 0 | 7.850 | 7.500 | - | 7.830 | 7.835 | 12,400 | 97,142 | 7.8340 | 7.850 | 7.500 | - | 7.830 | 7.835 | 12,400 | 7.8340 | 0.19% |
| 2023-10-30 | 0 | 7.835 | 7.835 | - | 7.815 | 7.870 | 3,200 | 25,019 | 7.8184 | 7.835 | 7.835 | - | 7.815 | 7.870 | 3,200 | 7.8184 | -1.38% |
| 2023-10-27 | 0 | 7.945 | 6.870 | - | 7.785 | 7.920 | 10,100 | 79,978 | 7.9186 | 7.945 | 6.870 | - | 7.785 | 7.920 | 10,100 | 7.9186 | 0.57% |
| 2023-10-26 | 0 | 7.900 | 7.900 | - | - | - | 0 | 0 | - | 7.900 | 7.900 | - | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 7.900 | 7.800 | - | 7.900 | 8.020 | 11,700 | 92,514 | 7.9072 | 7.900 | 7.800 | - | 7.900 | 8.020 | 11,700 | 7.9072 | 0.64% |
| 2023-10-24 | 0 | 7.850 | 6.960 | - | - | - | 0 | 0 | - | 7.850 | 6.960 | - | - | - | 0 | - | 1.23% |
| 2023-10-20 | 0 | 7.755 | 6.960 | 7.880 | 7.755 | 7.785 | 20,000 | 155,400 | 7.7700 | 7.755 | 6.960 | 7.880 | 7.755 | 7.785 | 20,000 | 7.7700 | -0.32% |
| 2023-10-19 | 0 | 7.780 | 6.960 | - | 7.780 | 7.870 | 13,500 | 105,761 | 7.8341 | 7.780 | 6.960 | - | 7.780 | 7.870 | 13,500 | 7.8341 | -1.27% |
| 2023-10-18 | 0 | 7.880 | 7.880 | - | - | - | 0 | 0 | - | 7.880 | 7.880 | - | - | - | 0 | - | 0.51% |
| 2023-10-17 | 0 | 7.840 | 6.960 | - | 7.725 | 7.725 | 3,000 | 23,175 | 7.7250 | 7.840 | 6.960 | - | 7.725 | 7.725 | 3,000 | 7.7250 | 1.62% |
| 2023-10-16 | 0 | 7.715 | 6.960 | - | 7.745 | 7.745 | 2,000 | 15,490 | 7.7450 | 7.715 | 6.960 | - | 7.745 | 7.745 | 2,000 | 7.7450 | -0.39% |
| 2023-10-13 | 0 | 7.745 | - | 7.750 | 7.750 | 7.835 | 3,100 | 24,033 | 7.7526 | 7.745 | - | 7.750 | 7.750 | 7.835 | 3,100 | 7.7526 | -2.64% |
| 2023-10-12 | 0 | 7.955 | 7.905 | - | 7.980 | 7.990 | 3,900 | 31,135 | 7.9833 | 7.955 | 7.905 | - | 7.980 | 7.990 | 3,900 | 7.9833 | 2.38% |
| 2023-10-11 | 0 | 7.770 | 7.750 | - | 7.800 | 7.950 | 14,600 | 114,657 | 7.8532 | 7.770 | 7.750 | - | 7.800 | 7.950 | 14,600 | 7.8532 | -0.64% |
| 2023-10-10 | 0 | 7.820 | 7.750 | - | 7.820 | 7.880 | 6,800 | 53,356 | 7.8465 | 7.820 | 7.750 | - | 7.820 | 7.880 | 6,800 | 7.8465 | -0.57% |
| 2023-10-09 | 0 | 7.865 | - | - | - | - | 0 | 0 | - | 7.865 | - | - | - | - | 0 | - | -0.63% |
| 2023-10-06 | 0 | 7.915 | - | - | 7.915 | 7.915 | 300 | 2,374 | 7.9133 | 7.915 | - | - | 7.915 | 7.915 | 300 | 7.9133 | 2.13% |
| 2023-10-05 | 0 | 7.750 | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.06% |
| 2023-10-04 | 0 | 7.745 | 7.625 | - | 7.745 | 7.745 | 5,000 | 38,725 | 7.7450 | 7.745 | 7.625 | - | 7.745 | 7.745 | 5,000 | 7.7450 | -2.21% |
| 2023-10-03 | 0 | 7.920 | - | - | 7.920 | 8.200 | 16,600 | 134,675 | 8.1130 | 7.920 | - | - | 7.920 | 8.200 | 16,600 | 8.1130 | -4.29% |
| 2023-09-29 | 0 | 8.275 | - | - | - | - | 0 | 0 | - | 8.275 | - | - | - | - | 0 | - | 2.41% |
| 2023-09-28 | 0 | 8.080 | 8.010 | 8.085 | - | - | 0 | 0 | - | 8.080 | 8.010 | 8.085 | - | - | 0 | - | -1.22% |
| 2023-09-27 | 0 | 8.180 | 8.125 | - | 8.180 | 8.180 | 1,200 | 9,816 | 8.1800 | 8.180 | 8.125 | - | 8.180 | 8.180 | 1,200 | 8.1800 | 0.00% |
| 2023-09-26 | 0 | 8.180 | 8.005 | - | 8.265 | 8.265 | 1,200 | 9,918 | 8.2650 | 8.180 | 8.005 | - | 8.265 | 8.265 | 1,200 | 8.2650 | 0.00% |
| 2023-09-25 | 0 | 8.180 | 8.180 | - | 8.175 | 8.175 | 1,200 | 9,810 | 8.1750 | 8.180 | 8.180 | - | 8.175 | 8.175 | 1,200 | 8.1750 | -5.05% |
| 2023-09-22 | 0 | 8.615 | 8.005 | - | 8.420 | 8.420 | 1,200 | 10,104 | 8.4200 | 8.615 | 8.005 | - | 8.420 | 8.420 | 1,200 | 8.4200 | 6.03% |
| 2023-09-21 | 0 | 8.125 | 8.060 | - | 8.125 | 8.250 | 6,200 | 50,837 | 8.1995 | 8.125 | 8.060 | - | 8.125 | 8.250 | 6,200 | 8.1995 | -1.52% |
| 2023-09-20 | 0 | 8.250 | 8.250 | - | - | - | 0 | 0 | - | 8.250 | 8.250 | - | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 8.250 | 8.250 | - | 8.250 | 8.370 | 6,500 | 53,919 | 8.2952 | 8.250 | 8.250 | - | 8.250 | 8.370 | 6,500 | 8.2952 | -0.36% |
| 2023-09-18 | 0 | 8.280 | - | - | 8.280 | 8.285 | 2,500 | 20,712 | 8.2848 | 8.280 | - | - | 8.280 | 8.285 | 2,500 | 8.2848 | -2.13% |
| 2023-09-15 | 0 | 8.460 | - | - | 8.460 | 8.460 | 1,200 | 10,152 | 8.4600 | 8.460 | - | - | 8.460 | 8.460 | 1,200 | 8.4600 | 0.12% |
| 2023-09-14 | 0 | 8.450 | - | - | 8.485 | 8.485 | 1,200 | 10,182 | 8.4850 | 8.450 | - | - | 8.485 | 8.485 | 1,200 | 8.4850 | 0.66% |
| 2023-09-13 | 0 | 8.395 | - | - | 8.430 | 8.585 | 6,500 | 55,337 | 8.5134 | 8.395 | - | - | 8.430 | 8.585 | 6,500 | 8.5134 | -1.93% |
| 2023-09-12 | 0 | 8.560 | - | - | 8.575 | 8.650 | 11,500 | 99,011 | 8.6097 | 8.560 | - | - | 8.575 | 8.650 | 11,500 | 8.6097 | -2.28% |
| 2023-09-11 | 0 | 8.760 | - | - | 8.365 | 8.815 | 36,900 | 312,956 | 8.4812 | 8.760 | - | - | 8.365 | 8.815 | 36,900 | 8.4812 | 4.72% |
| 2023-09-07 | 0 | 8.365 | - | 8.405 | 8.360 | 8.555 | 37,100 | 310,325 | 8.3646 | 8.365 | - | 8.405 | 8.360 | 8.555 | 37,100 | 8.3646 | -0.30% |
| 2023-09-06 | 0 | 8.390 | 8.380 | - | 8.325 | 8.500 | 17,500 | 147,082 | 8.4047 | 8.390 | 8.380 | - | 8.325 | 8.500 | 17,500 | 8.4047 | -1.29% |
| 2023-09-05 | 0 | 8.500 | 8.500 | - | 8.500 | 8.590 | 6,900 | 59,150 | 8.5725 | 8.500 | 8.500 | - | 8.500 | 8.590 | 6,900 | 8.5725 | -3.08% |
| 2023-09-04 | 0 | 8.770 | 8.760 | - | 8.625 | 8.780 | 35,700 | 311,844 | 8.7351 | 8.770 | 8.760 | - | 8.625 | 8.780 | 35,700 | 8.7351 | 1.86% |
| 2023-08-31 | 0 | 8.610 | 8.500 | 8.750 | 8.625 | 8.840 | 131,100 | 1,142,614 | 8.7156 | 8.610 | 8.500 | 8.750 | 8.625 | 8.840 | 131,100 | 8.7156 | -2.88% |
| 2023-08-30 | 0 | 8.865 | 8.865 | 9.500 | 8.860 | 9.235 | 228,800 | 2,046,688 | 8.9453 | 8.865 | 8.865 | 9.500 | 8.860 | 9.235 | 228,800 | 8.9453 | -4.78% |
| 2023-08-29 | 0 | 9.310 | 9.280 | 9.805 | 9.000 | 9.560 | 113,200 | 1,044,281 | 9.2251 | 9.310 | 9.280 | 9.805 | 9.000 | 9.560 | 113,200 | 9.2251 | -2.36% |
| 2023-08-28 | 0 | 9.535 | 9.535 | 11.00 | 9.520 | 11.04 | 13,100 | 138,052 | 10.538 | 9.535 | 9.535 | 11.00 | 9.520 | 11.04 | 13,100 | 10.538 | 5.13% |
| 2023-08-25 | 0 | 9.070 | 8.750 | - | 9.070 | 9.085 | 25,300 | 229,530 | 9.0723 | 9.070 | 8.750 | - | 9.070 | 9.085 | 25,300 | 9.0723 | 0.00% |
| 2023-08-24 | 0 | 9.070 | 8.750 | - | 9.035 | 9.200 | 12,000 | 108,702 | 9.0585 | 9.070 | 8.750 | - | 9.035 | 9.200 | 12,000 | 9.0585 | 3.13% |
| 2023-08-23 | 0 | 8.795 | 8.750 | 10.50 | 8.795 | 8.945 | 5,500 | 48,660 | 8.8473 | 8.795 | 8.750 | 10.50 | 8.795 | 8.945 | 5,500 | 8.8473 | -4.40% |
| 2023-08-22 | 0 | 9.200 | 8.750 | - | 9.150 | 9.290 | 16,100 | 147,541 | 9.1640 | 9.200 | 8.750 | - | 9.150 | 9.290 | 16,100 | 9.1640 | 3.14% |
| 2023-08-21 | 0 | 8.920 | 8.750 | 10.50 | 8.920 | 9.535 | 59,900 | 543,789 | 9.0783 | 8.920 | 8.750 | 10.50 | 8.920 | 9.535 | 59,900 | 9.0783 | -7.18% |
| 2023-08-18 | 0 | 9.610 | 9.500 | 9.800 | 9.610 | 10.03 | 24,800 | 246,402 | 9.9356 | 9.610 | 9.500 | 9.800 | 9.610 | 10.03 | 24,800 | 9.9356 | -2.93% |
| 2023-08-17 | 0 | 9.900 | 9.500 | 9.900 | 9.670 | 9.940 | 49,900 | 490,498 | 9.8296 | 9.900 | 9.500 | 9.900 | 9.670 | 9.940 | 49,900 | 9.8296 | -0.60% |
| 2023-08-16 | 0 | 9.960 | 9.750 | 10.50 | 9.745 | 10.25 | 72,300 | 724,254 | 10.017 | 9.960 | 9.750 | 10.50 | 9.745 | 10.25 | 72,300 | 10.017 | 1.12% |
| 2023-08-15 | 0 | 9.850 | 9.500 | 9.880 | 9.700 | 9.900 | 1,200 | 11,803 | 9.8358 | 9.850 | 9.500 | 9.880 | 9.700 | 9.900 | 1,200 | 9.8358 | 1.91% |
| 2023-08-14 | 0 | 9.665 | 9.500 | 10.75 | 9.500 | 9.750 | 46,900 | 451,103 | 9.6184 | 9.665 | 9.500 | 10.75 | 9.500 | 9.750 | 46,900 | 9.6184 | -1.23% |
| 2023-08-11 | 0 | 9.785 | 9.785 | 10.75 | 9.765 | 10.30 | 47,400 | 476,491 | 10.053 | 9.785 | 9.785 | 10.75 | 9.765 | 10.30 | 47,400 | 10.053 | -9.06% |
| 2023-08-10 | 0 | 10.76 | 10.55 | 10.88 | 10.75 | 10.75 | 2,500 | 26,875 | 10.750 | 10.76 | 10.55 | 10.88 | 10.75 | 10.75 | 2,500 | 10.750 | 2.38% |
| 2023-08-09 | 0 | 10.51 | 10.30 | 10.75 | 10.30 | 10.54 | 13,000 | 135,880 | 10.452 | 10.51 | 10.30 | 10.75 | 10.30 | 10.54 | 13,000 | 10.452 | -0.19% |
| 2023-08-08 | 0 | 10.53 | 9.750 | 10.75 | 10.00 | 10.79 | 35,200 | 363,430 | 10.325 | 10.53 | 9.750 | 10.75 | 10.00 | 10.79 | 35,200 | 10.325 | -0.66% |
| 2023-08-07 | 0 | 10.60 | 10.50 | 11.75 | 10.38 | 12.00 | 31,400 | 330,670 | 10.531 | 10.60 | 10.50 | 11.75 | 10.38 | 12.00 | 31,400 | 10.531 | -1.03% |
| 2023-08-04 | 0 | 10.71 | 10.60 | 11.13 | 10.65 | 11.64 | 145,000 | 1,601,585 | 11.045 | 10.71 | 10.60 | 11.13 | 10.65 | 11.64 | 145,000 | 11.045 | 3.98% |
| 2023-08-03 | 0 | 10.30 | 9.500 | 10.50 | 9.875 | 10.30 | 45,800 | 458,474 | 10.010 | 10.30 | 9.500 | 10.50 | 9.875 | 10.30 | 45,800 | 10.010 | 5.48% |
| 2023-08-02 | 0 | 9.765 | 9.695 | 10.16 | 9.710 | 10.01 | 23,700 | 231,807 | 9.7809 | 9.765 | 9.695 | 10.16 | 9.710 | 10.01 | 23,700 | 9.7809 | 0.77% |
| 2023-08-01 | 0 | 9.690 | 9.600 | 10.25 | 9.565 | 9.690 | 12,500 | 119,875 | 9.5900 | 9.690 | 9.600 | 10.25 | 9.565 | 9.690 | 12,500 | 9.5900 | -0.87% |
| 2023-07-31 | 0 | 9.775 | 9.730 | 9.825 | 9.880 | 10.25 | 56,500 | 569,828 | 10.085 | 9.775 | 9.730 | 9.825 | 9.880 | 10.25 | 56,500 | 10.085 | 0.83% |
| 2023-07-28 | 0 | 9.695 | 9.695 | 9.760 | 9.065 | 9.800 | 135,900 | 1,290,707 | 9.4975 | 9.695 | 9.695 | 9.760 | 9.065 | 9.800 | 135,900 | 9.4975 | 14.60% |
| 2023-07-27 | 0 | 8.460 | 8.460 | 9.420 | 8.425 | 8.565 | 24,100 | 205,756 | 8.5376 | 8.460 | 8.460 | 9.420 | 8.425 | 8.565 | 24,100 | 8.5376 | -0.76% |
| 2023-07-26 | 0 | 8.525 | 8.005 | 9.420 | 8.500 | 8.570 | 59,300 | 505,832 | 8.5301 | 8.525 | 8.005 | 9.420 | 8.500 | 8.570 | 59,300 | 8.5301 | -0.53% |
| 2023-07-25 | 0 | 8.570 | 8.005 | 8.695 | 7.800 | 8.595 | 59,000 | 485,726 | 8.2326 | 8.570 | 8.005 | 8.695 | 7.800 | 8.595 | 59,000 | 8.2326 | 10.94% |
| 2023-07-24 | 0 | 7.725 | 7.135 | 7.725 | 7.730 | 7.730 | 13,000 | 100,490 | 7.7300 | 7.725 | 7.135 | 7.725 | 7.730 | 7.730 | 13,000 | 7.7300 | -0.83% |
| 2023-07-21 | 0 | 7.790 | 7.135 | 7.800 | - | - | 0 | 0 | - | 7.790 | 7.135 | 7.800 | - | - | 0 | - | 0.39% |
| 2023-07-20 | 0 | 7.760 | 7.135 | 8.000 | 7.690 | 7.770 | 5,000 | 38,650 | 7.7300 | 7.760 | 7.135 | 8.000 | 7.690 | 7.770 | 5,000 | 7.7300 | 0.06% |
| 2023-07-19 | 0 | 7.755 | 7.720 | 8.000 | 7.690 | 7.690 | 4,000 | 30,760 | 7.6900 | 7.755 | 7.720 | 8.000 | 7.690 | 7.690 | 4,000 | 7.6900 | -0.70% |
| 2023-07-18 | 0 | 7.810 | 7.135 | - | 7.860 | 7.860 | 4,000 | 31,440 | 7.8600 | 7.810 | 7.135 | - | 7.860 | 7.860 | 4,000 | 7.8600 | -1.14% |
| 2023-07-14 | 0 | 7.900 | 7.135 | - | 7.900 | 7.900 | 1,000 | 7,900 | 7.9000 | 7.900 | 7.135 | - | 7.900 | 7.900 | 1,000 | 7.9000 | 0.00% |
| 2023-07-13 | 0 | 7.900 | 7.135 | - | - | - | 0 | 0 | - | 7.900 | 7.135 | - | - | - | 0 | - | 3.61% |
| 2023-07-12 | 0 | 7.625 | 7.135 | - | - | - | 0 | 0 | - | 7.625 | 7.135 | - | - | - | 0 | - | -0.52% |
| 2023-07-11 | 0 | 7.665 | 7.665 | - | - | - | 0 | 0 | - | 7.665 | 7.665 | - | - | - | 0 | - | 1.12% |
| 2023-07-10 | 0 | 7.580 | 7.135 | - | - | - | 0 | 0 | - | 7.580 | 7.135 | - | - | - | 0 | - | 0.07% |
| 2023-07-07 | 0 | 7.575 | 7.135 | - | 7.600 | 7.600 | 400 | 3,040 | 7.6000 | 7.575 | 7.135 | - | 7.600 | 7.600 | 400 | 7.6000 | 1.75% |
| 2023-07-06 | 0 | 7.445 | 7.135 | - | - | - | 0 | 0 | - | 7.445 | 7.135 | - | - | - | 0 | - | -0.87% |
| 2023-07-05 | 0 | 7.510 | 7.135 | - | 7.580 | 7.600 | 8,000 | 60,720 | 7.5900 | 7.510 | 7.135 | - | 7.580 | 7.600 | 8,000 | 7.5900 | -1.70% |
| 2023-07-04 | 0 | 7.640 | 7.135 | - | - | - | 0 | 0 | - | 7.640 | 7.135 | - | - | - | 0 | - | 0.53% |
| 2023-07-03 | 0 | 7.600 | 7.135 | - | 7.600 | 7.600 | 3,000 | 22,800 | 7.6000 | 7.600 | 7.135 | - | 7.600 | 7.600 | 3,000 | 7.6000 | 3.40% |
| 2023-06-30 | 0 | 7.350 | 7.280 | - | - | - | 0 | 0 | - | 7.350 | 7.280 | - | - | - | 0 | - | 1.66% |
| 2023-06-29 | 0 | 7.230 | 7.135 | - | - | - | 0 | 0 | - | 7.230 | 7.135 | - | - | - | 0 | - | -0.21% |
| 2023-06-28 | 0 | 7.245 | 7.245 | - | - | - | 0 | 0 | - | 7.245 | 7.245 | - | - | - | 0 | - | 0.07% |
| 2023-06-27 | 0 | 7.240 | 7.240 | - | - | - | 0 | 0 | - | 7.240 | 7.240 | - | - | - | 0 | - | 1.47% |
| 2023-06-26 | 0 | 7.135 | 7.110 | - | 7.200 | 7.250 | 3,500 | 25,325 | 7.2357 | 7.135 | 7.110 | - | 7.200 | 7.250 | 3,500 | 7.2357 | -2.86% |
| 2023-06-23 | 0 | 7.345 | 7.285 | - | 7.295 | 7.500 | 41,600 | 304,557 | 7.3211 | 7.345 | 7.285 | - | 7.295 | 7.500 | 41,600 | 7.3211 | -3.10% |
| 2023-06-21 | 0 | 7.580 | 7.500 | - | 7.700 | 7.700 | 1,000 | 7,700 | 7.7000 | 7.580 | 7.500 | - | 7.700 | 7.700 | 1,000 | 7.7000 | -3.87% |
| 2023-06-20 | 0 | 7.885 | 7.500 | - | - | - | 0 | 0 | - | 7.885 | 7.500 | - | - | - | 0 | - | -1.19% |
| 2023-06-19 | 0 | 7.980 | 7.500 | - | 7.980 | 7.980 | 1,000 | 7,980 | 7.9800 | 7.980 | 7.500 | - | 7.980 | 7.980 | 1,000 | 7.9800 | -0.68% |
| 2023-06-16 | 0 | 8.035 | 8.010 | 9.210 | - | - | 0 | 0 | - | 8.035 | 8.010 | 9.210 | - | - | 0 | - | 0.31% |
| 2023-06-15 | 0 | 8.010 | 7.500 | - | 7.850 | 7.980 | 10,600 | 83,288 | 7.8574 | 8.010 | 7.500 | - | 7.850 | 7.980 | 10,600 | 7.8574 | 2.63% |
| 2023-06-14 | 0 | 7.805 | 7.750 | - | 7.805 | 7.805 | 2,900 | 22,634 | 7.8048 | 7.805 | 7.750 | - | 7.805 | 7.805 | 2,900 | 7.8048 | 0.97% |
| 2023-06-13 | 0 | 7.730 | 7.730 | - | - | - | 0 | 0 | - | 7.730 | 7.730 | - | - | - | 0 | - | 0.39% |
| 2023-06-12 | 0 | 7.700 | 7.675 | - | - | - | 0 | 0 | - | 7.700 | 7.675 | - | - | - | 0 | - | -1.97% |
| 2023-06-09 | 0 | 7.855 | 7.500 | - | - | - | 0 | 0 | - | 7.855 | 7.500 | - | - | - | 0 | - | 0.00% |
| 2023-06-08 | 0 | 7.855 | 7.700 | - | - | - | 0 | 0 | - | 7.855 | 7.700 | - | - | - | 0 | - | 1.62% |
| 2023-06-07 | 0 | 7.730 | 7.500 | - | 7.730 | 7.770 | 13,100 | 101,487 | 7.7471 | 7.730 | 7.500 | - | 7.730 | 7.770 | 13,100 | 7.7471 | -0.06% |
| 2023-06-06 | 0 | 7.735 | - | - | 7.735 | 7.735 | 4,000 | 30,940 | 7.7350 | 7.735 | - | - | 7.735 | 7.735 | 4,000 | 7.7350 | -2.64% |
| 2023-06-05 | 0 | 7.945 | 7.865 | - | 8.030 | 8.030 | 34,600 | 277,838 | 8.0300 | 7.945 | 7.865 | - | 8.030 | 8.030 | 34,600 | 8.0300 | -0.75% |
| 2023-06-02 | 0 | 8.005 | 8.000 | - | - | - | 0 | 0 | - | 8.005 | 8.000 | - | - | - | 0 | - | 1.39% |
| 2023-06-01 | 0 | 7.895 | 7.830 | - | - | - | 0 | 0 | - | 7.895 | 7.830 | - | - | - | 0 | - | -0.38% |
| 2023-05-31 | 0 | 7.925 | - | - | - | - | 0 | 0 | - | 7.925 | - | - | - | - | 0 | - | -0.63% |
| 2023-05-30 | 0 | 7.975 | 7.940 | - | - | - | 0 | 0 | - | 7.975 | 7.940 | - | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 7.975 | - | - | - | - | 0 | 0 | - | 7.975 | - | - | - | - | 0 | - | -0.44% |
| 2023-05-25 | 0 | 8.010 | 7.750 | - | 7.930 | 8.010 | 11,300 | 90,110 | 7.9743 | 8.010 | 7.750 | - | 7.930 | 8.010 | 11,300 | 7.9743 | -1.11% |
| 2023-05-24 | 0 | 8.100 | 8.000 | 8.120 | 8.160 | 8.250 | 10,700 | 87,377 | 8.1661 | 8.100 | 8.000 | 8.120 | 8.160 | 8.250 | 10,700 | 8.1661 | -2.76% |
| 2023-05-23 | 0 | 8.330 | 8.320 | 8.390 | 8.330 | 8.520 | 7,000 | 58,955 | 8.4221 | 8.330 | 8.320 | 8.390 | 8.330 | 8.520 | 7,000 | 8.4221 | -3.64% |
| 2023-05-22 | 0 | 8.645 | 8.500 | 9.500 | - | - | 0 | 0 | - | 8.645 | 8.500 | 9.500 | - | - | 0 | - | -0.58% |
| 2023-05-19 | 0 | 8.695 | 8.500 | 9.500 | 8.695 | 8.695 | 4,500 | 39,127 | 8.6949 | 8.695 | 8.500 | 9.500 | 8.695 | 8.695 | 4,500 | 8.6949 | -3.07% |
| 2023-05-18 | 0 | 8.970 | 8.970 | 9.500 | - | - | 0 | 0 | - | 8.970 | 8.970 | 9.500 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 8.970 | 8.880 | 9.500 | 9.015 | 9.015 | 5,000 | 45,075 | 9.0150 | 8.970 | 8.880 | 9.500 | 9.015 | 9.015 | 5,000 | 9.0150 | -2.18% |
| 2023-05-16 | 0 | 9.170 | 9.150 | 9.500 | 9.160 | 9.170 | 52,500 | 481,025 | 9.1624 | 9.170 | 9.150 | 9.500 | 9.160 | 9.170 | 52,500 | 9.1624 | -0.92% |
| 2023-05-15 | 0 | 9.255 | 9.160 | 9.500 | 8.755 | 9.250 | 10,000 | 89,362 | 8.9362 | 9.255 | 9.160 | 9.500 | 8.755 | 9.250 | 10,000 | 8.9362 | 1.37% |
| 2023-05-12 | 0 | 9.130 | 9.005 | 9.130 | 9.260 | 9.260 | 100 | 926 | 9.2600 | 9.130 | 9.005 | 9.130 | 9.260 | 9.260 | 100 | 9.2600 | -2.30% |
| 2023-05-11 | 0 | 9.345 | - | 9.880 | - | - | 0 | 0 | - | 9.345 | - | 9.880 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 9.345 | - | 9.765 | 9.345 | 9.755 | 104,300 | 996,612 | 9.5552 | 9.345 | - | 9.765 | 9.345 | 9.755 | 104,300 | 9.5552 | -6.36% |
| 2023-05-09 | 0 | 9.980 | 9.960 | 9.980 | 10.00 | 10.75 | 128,500 | 1,334,087 | 10.382 | 9.980 | 9.960 | 9.980 | 10.00 | 10.75 | 128,500 | 10.382 | 2.46% |
| 2023-05-08 | 0 | 9.740 | 9.250 | - | 9.340 | 9.410 | 100,000 | 937,476 | 9.3748 | 9.740 | 9.250 | - | 9.340 | 9.410 | 100,000 | 9.3748 | 4.28% |
| 2023-05-05 | 0 | 9.340 | - | - | 9.340 | 9.340 | 1,400 | 13,076 | 9.3400 | 9.340 | - | - | 9.340 | 9.340 | 1,400 | 9.3400 | 3.09% |
| 2023-05-04 | 0 | 9.060 | - | - | - | - | 0 | 0 | - | 9.060 | - | - | - | - | 0 | - | 5.04% |
| 2023-05-03 | 0 | 8.625 | - | - | 8.590 | 8.625 | 1,700 | 14,617 | 8.5982 | 8.625 | - | - | 8.590 | 8.625 | 1,700 | 8.5982 | -1.71% |
| 2023-05-02 | 0 | 8.775 | - | 8.805 | 8.825 | 8.825 | 300 | 2,647 | 8.8233 | 8.775 | - | 8.805 | 8.825 | 8.825 | 300 | 8.8233 | -0.57% |
| 2023-04-28 | 0 | 8.825 | - | - | 8.825 | 8.825 | 400 | 3,530 | 8.8250 | 8.825 | - | - | 8.825 | 8.825 | 400 | 8.8250 | 4.25% |
| 2023-04-27 | 0 | 8.465 | 8.330 | - | - | - | 0 | 0 | - | 8.465 | 8.330 | - | - | - | 0 | - | 1.01% |
| 2023-04-26 | 0 | 8.380 | 8.250 | - | 8.380 | 8.380 | 2,400 | 20,112 | 8.3800 | 8.380 | 8.250 | - | 8.380 | 8.380 | 2,400 | 8.3800 | 0.00% |
| 2023-04-25 | 0 | 8.380 | 8.250 | - | - | - | 0 | 0 | - | 8.380 | 8.250 | - | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 8.380 | 8.250 | - | 8.380 | 8.640 | 6,800 | 58,454 | 8.5962 | 8.380 | 8.250 | - | 8.380 | 8.640 | 6,800 | 8.5962 | -3.62% |
| 2023-04-21 | 0 | 8.695 | - | - | 8.800 | 8.800 | 200 | 1,760 | 8.8000 | 8.695 | - | - | 8.800 | 8.800 | 200 | 8.8000 | -7.20% |
| 2023-04-20 | 0 | 9.370 | 8.800 | - | - | - | 0 | 0 | - | 9.370 | 8.800 | - | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 9.370 | 8.800 | 9.525 | - | - | 0 | 0 | - | 9.370 | 8.800 | 9.525 | - | - | 0 | - | -3.60% |
| 2023-04-18 | 0 | 9.720 | 8.800 | - | - | - | 0 | 0 | - | 9.720 | 8.800 | - | - | - | 0 | - | -0.46% |
| 2023-04-17 | 0 | 9.765 | 8.800 | - | 9.540 | 9.765 | 2,000 | 19,305 | 9.6525 | 9.765 | 8.800 | - | 9.540 | 9.765 | 2,000 | 9.6525 | 5.06% |
| 2023-04-14 | 0 | 9.295 | 8.800 | - | - | - | 0 | 0 | - | 9.295 | 8.800 | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 9.295 | 8.800 | - | - | - | 0 | 0 | - | 9.295 | 8.800 | - | - | - | 0 | - | -1.06% |
| 2023-04-12 | 0 | 9.395 | 8.800 | - | 9.395 | 9.395 | 2,300 | 21,608 | 9.3948 | 9.395 | 8.800 | - | 9.395 | 9.395 | 2,300 | 9.3948 | 0.21% |
| 2023-04-11 | 0 | 9.375 | 8.800 | - | - | - | 0 | 0 | - | 9.375 | 8.800 | - | - | - | 0 | - | 1.19% |
| 2023-04-06 | 0 | 9.265 | 8.800 | - | 9.305 | 9.305 | 2,300 | 21,401 | 9.3048 | 9.265 | 8.800 | - | 9.305 | 9.305 | 2,300 | 9.3048 | -1.23% |
| 2023-04-04 | 0 | 9.380 | 9.380 | - | - | - | 0 | 0 | - | 9.380 | 9.380 | - | - | - | 0 | - | 1.13% |
| 2023-04-03 | 0 | 9.275 | - | - | 9.150 | 9.150 | 5,000 | 45,750 | 9.1500 | 9.275 | - | - | 9.150 | 9.150 | 5,000 | 9.1500 | 7.47% |
| 2023-03-31 | 0 | 8.630 | - | - | - | - | 0 | 0 | - | 8.630 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 8.630 | - | - | - | - | 0 | 0 | - | 8.630 | - | - | - | - | 0 | - | 1.65% |
| 2023-03-29 | 0 | 8.490 | - | - | 8.490 | 8.490 | 2,800 | 23,772 | 8.4900 | 8.490 | - | - | 8.490 | 8.490 | 2,800 | 8.4900 | -2.30% |
| 2023-03-28 | 0 | 8.690 | - | - | 8.700 | 8.700 | 5,000 | 43,500 | 8.7000 | 8.690 | - | - | 8.700 | 8.700 | 5,000 | 8.7000 | -1.31% |
| 2023-03-27 | 0 | 8.805 | - | - | - | - | 0 | 0 | - | 8.805 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 8.805 | - | - | 8.720 | 8.720 | 500 | 4,360 | 8.7200 | 8.805 | - | - | 8.720 | 8.720 | 500 | 8.7200 | 0.46% |
| 2023-03-23 | 0 | 8.765 | 8.610 | - | - | - | 0 | 0 | - | 8.765 | 8.610 | - | - | - | 0 | - | 3.30% |
| 2023-03-22 | 0 | 8.485 | 8.480 | - | - | - | 0 | 0 | - | 8.485 | 8.480 | - | - | - | 0 | - | -0.82% |
| 2023-03-21 | 0 | 8.555 | - | - | - | - | 0 | 0 | - | 8.555 | - | - | - | - | 0 | - | 0.41% |
| 2023-03-20 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 8.520 | - | - | - | - | 0 | - | -2.24% |
| 2023-03-17 | 0 | 8.715 | - | - | 8.715 | 8.715 | 10,000 | 87,150 | 8.7150 | 8.715 | - | - | 8.715 | 8.715 | 10,000 | 8.7150 | 4.00% |
| 2023-03-16 | 0 | 8.380 | - | - | 8.380 | 8.380 | 100 | 838 | 8.3800 | 8.380 | - | - | 8.380 | 8.380 | 100 | 8.3800 | -0.95% |
| 2023-03-15 | 0 | 8.460 | 8.300 | - | - | - | 0 | 0 | - | 8.460 | 8.300 | - | - | - | 0 | - | 0.36% |
| 2023-03-14 | 0 | 8.430 | - | - | 8.440 | 8.440 | 400 | 3,376 | 8.4400 | 8.430 | - | - | 8.440 | 8.440 | 400 | 8.4400 | -0.59% |
| 2023-03-13 | 0 | 8.480 | 8.440 | - | - | - | 0 | 0 | - | 8.480 | 8.440 | - | - | - | 0 | - | 0.71% |
| 2023-03-10 | 0 | 8.420 | - | - | 8.445 | 8.460 | 1,600 | 13,519 | 8.4494 | 8.420 | - | - | 8.445 | 8.460 | 1,600 | 8.4494 | -2.04% |
| 2023-03-09 | 0 | 8.595 | 8.400 | 8.670 | 8.600 | 8.600 | 100 | 860 | 8.6000 | 8.595 | 8.400 | 8.670 | 8.600 | 8.600 | 100 | 8.6000 | -1.32% |
| 2023-03-08 | 0 | 8.710 | 8.610 | - | - | - | 0 | 0 | - | 8.710 | 8.610 | - | - | - | 0 | - | -1.25% |
| 2023-03-07 | 0 | 8.820 | 8.700 | - | 8.865 | 9.210 | 8,300 | 75,311 | 9.0736 | 8.820 | 8.700 | - | 8.865 | 9.210 | 8,300 | 9.0736 | -3.55% |
| 2023-03-06 | 0 | 9.145 | - | - | 9.450 | 9.450 | 500 | 4,725 | 9.4500 | 9.145 | - | - | 9.450 | 9.450 | 500 | 9.4500 | -3.23% |
| 2023-03-03 | 0 | 9.450 | 9.405 | - | 9.265 | 9.455 | 67,600 | 632,084 | 9.3504 | 9.450 | 9.405 | - | 9.265 | 9.455 | 67,600 | 9.3504 | 1.50% |
| 2023-03-02 | 0 | 9.310 | - | - | 9.320 | 9.350 | 8,100 | 75,643 | 9.3386 | 9.310 | - | - | 9.320 | 9.350 | 8,100 | 9.3386 | -0.27% |
| 2023-03-01 | 0 | 9.335 | - | - | - | - | 0 | 0 | - | 9.335 | - | - | - | - | 0 | - | 4.83% |
| 2023-02-28 | 0 | 8.905 | - | - | - | - | 0 | 0 | - | 8.905 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 8.905 | - | - | 8.860 | 9.400 | 8,800 | 78,984 | 8.9755 | 8.905 | - | - | 8.860 | 9.400 | 8,800 | 8.9755 | -5.67% |
| 2023-02-24 | 0 | 9.440 | - | - | - | - | 0 | 0 | - | 9.440 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 9.440 | - | - | - | - | 0 | 0 | - | 9.440 | - | - | - | - | 0 | - | 0.59% |
| 2023-02-22 | 0 | 9.385 | - | - | 9.470 | 9.470 | 10,000 | 94,700 | 9.4700 | 9.385 | - | - | 9.470 | 9.470 | 10,000 | 9.4700 | -1.62% |
| 2023-02-21 | 0 | 9.540 | - | - | 9.540 | 9.540 | 500 | 4,770 | 9.5400 | 9.540 | - | - | 9.540 | 9.540 | 500 | 9.5400 | 0.79% |
| 2023-02-20 | 0 | 9.465 | 9.465 | - | 9.460 | 9.460 | 5,000 | 47,300 | 9.4600 | 9.465 | 9.465 | - | 9.460 | 9.460 | 5,000 | 9.4600 | 7.62% |
| 2023-02-17 | 0 | 8.795 | - | - | 8.955 | 8.995 | 5,400 | 48,373 | 8.9580 | 8.795 | - | - | 8.955 | 8.995 | 5,400 | 8.9580 | -5.63% |
| 2023-02-16 | 0 | 9.320 | - | - | - | - | 0 | 0 | - | 9.320 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 9.320 | - | - | 9.320 | 9.320 | 4,800 | 44,736 | 9.3200 | 9.320 | - | - | 9.320 | 9.320 | 4,800 | 9.3200 | -2.51% |
| 2023-02-14 | 0 | 9.560 | - | - | 9.500 | 9.565 | 1,200 | 11,406 | 9.5050 | 9.560 | - | - | 9.500 | 9.565 | 1,200 | 9.5050 | 0.42% |
| 2023-02-13 | 0 | 9.520 | - | - | 9.330 | 9.330 | 10,000 | 93,300 | 9.3300 | 9.520 | - | - | 9.330 | 9.330 | 10,000 | 9.3300 | 1.06% |
| 2023-02-10 | 0 | 9.420 | - | - | 9.420 | 9.565 | 2,500 | 23,728 | 9.4912 | 9.420 | - | - | 9.420 | 9.565 | 2,500 | 9.4912 | -2.13% |
| 2023-02-09 | 0 | 9.625 | - | - | 9.565 | 9.565 | 100 | 956 | 9.5600 | 9.625 | - | - | 9.565 | 9.565 | 100 | 9.5600 | 2.39% |
| 2023-02-08 | 0 | 9.400 | - | - | 9.400 | 9.400 | 100 | 940 | 9.4000 | 9.400 | - | - | 9.400 | 9.400 | 100 | 9.4000 | -1.16% |
| 2023-02-07 | 0 | 9.510 | - | - | 9.510 | 9.510 | 20,000 | 190,200 | 9.5100 | 9.510 | - | - | 9.510 | 9.510 | 20,000 | 9.5100 | 0.00% |
| 2023-02-06 | 0 | 9.510 | 9.450 | 9.705 | 9.510 | 9.510 | 800 | 7,608 | 9.5100 | 9.510 | 9.450 | 9.705 | 9.510 | 9.510 | 800 | 9.5100 | -3.70% |
| 2023-02-03 | 0 | 9.875 | - | - | 9.815 | 9.920 | 3,900 | 38,458 | 9.8610 | 9.875 | - | - | 9.815 | 9.920 | 3,900 | 9.8610 | -2.23% |
| 2023-02-02 | 0 | 10.10 | - | 10.10 | 10.19 | 10.62 | 35,000 | 365,576 | 10.445 | 10.10 | - | 10.10 | 10.19 | 10.62 | 35,000 | 10.445 | -3.26% |
| 2023-02-01 | 0 | 10.44 | - | - | - | - | 0 | 0 | - | 10.44 | - | - | - | - | 0 | - | 4.92% |
| 2023-01-31 | 0 | 9.950 | - | - | 9.940 | 10.10 | 56,000 | 557,900 | 9.9625 | 9.950 | - | - | 9.940 | 10.10 | 56,000 | 9.9625 | -1.68% |
| 2023-01-30 | 0 | 10.12 | - | 10.13 | 10.23 | 10.27 | 10,000 | 102,500 | 10.250 | 10.12 | - | 10.13 | 10.23 | 10.27 | 10,000 | 10.250 | -6.38% |
| 2023-01-27 | 0 | 10.81 | - | - | 10.78 | 10.78 | 8,000 | 86,240 | 10.780 | 10.81 | - | - | 10.78 | 10.78 | 8,000 | 10.780 | -1.01% |
| 2023-01-26 | 0 | 10.92 | 10.65 | - | 10.65 | 10.92 | 10,000 | 107,310 | 10.731 | 10.92 | 10.65 | - | 10.65 | 10.92 | 10,000 | 10.731 | 6.12% |
| 2023-01-20 | 0 | 10.29 | 10.29 | - | 10.29 | 10.29 | 300 | 3,087 | 10.290 | 10.29 | 10.29 | - | 10.29 | 10.29 | 300 | 10.290 | -0.19% |
| 2023-01-19 | 0 | 10.31 | - | - | 9.990 | 10.30 | 70,000 | 710,674 | 10.152 | 10.31 | - | - | 9.990 | 10.30 | 70,000 | 10.152 | 2.49% |
| 2023-01-18 | 0 | 10.06 | 10.01 | - | 10.06 | 10.09 | 20,000 | 201,400 | 10.070 | 10.06 | 10.01 | - | 10.06 | 10.09 | 20,000 | 10.070 | 0.60% |
| 2023-01-17 | 0 | 10.00 | - | - | 9.745 | 9.745 | 12,000 | 116,940 | 9.7450 | 10.00 | - | - | 9.745 | 9.745 | 12,000 | 9.7450 | -0.20% |
| 2023-01-16 | 0 | 10.02 | 9.440 | - | 9.515 | 10.24 | 13,000 | 126,380 | 9.7215 | 10.02 | 9.440 | - | 9.515 | 10.24 | 13,000 | 9.7215 | 7.63% |
| 2023-01-13 | 0 | 9.310 | - | - | 9.045 | 9.305 | 4,400 | 40,214 | 9.1395 | 9.310 | - | - | 9.045 | 9.305 | 4,400 | 9.1395 | 5.20% |
| 2023-01-12 | 0 | 8.850 | - | - | - | - | 0 | 0 | - | 8.850 | - | - | - | - | 0 | - | 1.43% |
| 2023-01-11 | 0 | 8.725 | - | - | 8.800 | 8.800 | 3,000 | 26,400 | 8.8000 | 8.725 | - | - | 8.800 | 8.800 | 3,000 | 8.8000 | -0.85% |
| 2023-01-10 | 0 | 8.800 | - | - | 8.800 | 8.800 | 3,600 | 31,680 | 8.8000 | 8.800 | - | - | 8.800 | 8.800 | 3,600 | 8.8000 | -0.85% |
| 2023-01-09 | 0 | 8.875 | - | - | 8.880 | 8.880 | 32,800 | 291,264 | 8.8800 | 8.875 | - | - | 8.880 | 8.880 | 32,800 | 8.8800 | 4.35% |
| 2023-01-06 | 0 | 8.505 | - | 8.505 | 8.430 | 8.545 | 25,100 | 213,075 | 8.4890 | 8.505 | - | 8.505 | 8.430 | 8.545 | 25,100 | 8.4890 | 0.65% |
| 2023-01-05 | 0 | 8.450 | 8.450 | - | 8.325 | 8.465 | 62,200 | 522,922 | 8.4071 | 8.450 | 8.450 | - | 8.325 | 8.465 | 62,200 | 8.4071 | 9.74% |
| 2023-01-04 | 0 | 7.700 | - | - | - | - | 0 | 0 | - | 7.700 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 7.700 | 7.700 | - | 7.700 | 7.700 | 1,000 | 7,700 | 7.7000 | 7.700 | 7.700 | - | 7.700 | 7.700 | 1,000 | 7.7000 | -4.29% |
| 2022-12-30 | 0 | 8.045 | 7.700 | - | - | - | 0 | 0 | - | 8.045 | 7.700 | - | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 8.045 | 7.700 | - | 8.045 | 8.045 | 600 | 4,827 | 8.0450 | 8.045 | 7.700 | - | 8.045 | 8.045 | 600 | 8.0450 | -0.62% |
| 2022-12-28 | 0 | 8.095 | 8.095 | - | 8.090 | 8.170 | 11,800 | 95,590 | 8.1008 | 8.095 | 8.095 | - | 8.090 | 8.170 | 11,800 | 8.1008 | 2.21% |
| 2022-12-23 | 0 | 7.920 | 7.700 | - | 7.870 | 7.870 | 19,000 | 149,530 | 7.8700 | 7.920 | 7.700 | - | 7.870 | 7.870 | 19,000 | 7.8700 | -1.12% |
| 2022-12-22 | 0 | 8.010 | 7.700 | - | 8.010 | 8.010 | 2,500 | 20,025 | 8.0100 | 8.010 | 7.700 | - | 8.010 | 8.010 | 2,500 | 8.0100 | 0.13% |
| 2022-12-21 | 0 | 8.000 | 7.700 | - | 8.000 | 8.000 | 200 | 1,600 | 8.0000 | 8.000 | 7.700 | - | 8.000 | 8.000 | 200 | 8.0000 | -0.56% |
| 2022-12-20 | 0 | 8.045 | 7.700 | - | - | - | 0 | 0 | - | 8.045 | 7.700 | - | - | - | 0 | - | -0.68% |
| 2022-12-19 | 0 | 8.100 | 8.100 | - | 8.080 | 8.080 | 19,000 | 153,520 | 8.0800 | 8.100 | 8.100 | - | 8.080 | 8.080 | 19,000 | 8.0800 | -5.98% |
| 2022-12-16 | 0 | 8.615 | 7.500 | - | - | - | 0 | 0 | - | 8.615 | 7.500 | - | - | - | 0 | - | -0.06% |
| 2022-12-15 | 0 | 8.620 | 7.500 | - | - | - | 0 | 0 | - | 8.620 | 7.500 | - | - | - | 0 | - | -1.71% |
| 2022-12-14 | 0 | 8.770 | 7.500 | 8.790 | 8.640 | 8.640 | 1,300 | 11,232 | 8.6400 | 8.770 | 7.500 | 8.790 | 8.640 | 8.640 | 1,300 | 8.6400 | 1.50% |
| 2022-12-13 | 0 | 8.640 | - | 8.660 | 8.670 | 8.670 | 6,000 | 52,020 | 8.6700 | 8.640 | - | 8.660 | 8.670 | 8.670 | 6,000 | 8.6700 | -0.29% |
| 2022-12-12 | 0 | 8.665 | - | 9.360 | 8.700 | 8.700 | 1,000 | 8,700 | 8.7000 | 8.665 | - | 9.360 | 8.700 | 8.700 | 1,000 | 8.7000 | -5.87% |
| 2022-12-09 | 0 | 9.205 | 8.820 | 9.360 | 8.920 | 9.220 | 12,400 | 113,246 | 9.1327 | 9.205 | 8.820 | 9.360 | 8.920 | 9.220 | 12,400 | 9.1327 | 2.62% |
| 2022-12-08 | 0 | 8.970 | - | 9.020 | - | - | 0 | 0 | - | 8.970 | - | 9.020 | - | - | 0 | - | 0.96% |
| 2022-12-07 | 0 | 8.885 | - | 9.195 | 8.890 | 9.020 | 1,800 | 16,145 | 8.9694 | 8.885 | - | 9.195 | 8.890 | 9.020 | 1,800 | 8.9694 | -2.58% |
| 2022-12-06 | 0 | 9.120 | - | 9.265 | 9.100 | 9.430 | 26,800 | 246,495 | 9.1976 | 9.120 | - | 9.265 | 9.100 | 9.430 | 26,800 | 9.1976 | -1.67% |
| 2022-12-05 | 0 | 9.275 | - | 9.280 | 8.870 | 9.320 | 15,100 | 138,823 | 9.1936 | 9.275 | - | 9.280 | 8.870 | 9.320 | 15,100 | 9.1936 | 9.50% |
| 2022-12-02 | 0 | 8.470 | 8.400 | - | 8.470 | 8.470 | 4,000 | 33,880 | 8.4700 | 8.470 | 8.400 | - | 8.470 | 8.470 | 4,000 | 8.4700 | -1.85% |
| 2022-12-01 | 0 | 8.630 | - | 9.000 | 8.695 | 8.950 | 11,200 | 98,335 | 8.7799 | 8.630 | - | 9.000 | 8.695 | 8.950 | 11,200 | 8.7799 | 0.47% |
| 2022-11-30 | 0 | 8.590 | - | - | - | - | 0 | 0 | - | 8.590 | - | - | - | - | 0 | - | 0.76% |
| 2022-11-29 | 0 | 8.525 | - | - | 8.195 | 8.580 | 9,400 | 79,563 | 8.4641 | 8.525 | - | - | 8.195 | 8.580 | 9,400 | 8.4641 | 10.00% |
| 2022-11-28 | 0 | 7.750 | - | - | 7.650 | 7.650 | 200 | 1,530 | 7.6500 | 7.750 | - | - | 7.650 | 7.650 | 200 | 7.6500 | -4.02% |
| 2022-11-25 | 0 | 8.075 | 7.650 | - | 8.000 | 8.000 | 3,000 | 24,000 | 8.0000 | 8.075 | 7.650 | - | 8.000 | 8.000 | 3,000 | 8.0000 | 0.94% |
| 2022-11-24 | 0 | 8.000 | 7.650 | - | - | - | 0 | 0 | - | 8.000 | 7.650 | - | - | - | 0 | - | -0.87% |
| 2022-11-23 | 0 | 8.070 | 7.650 | - | - | - | 0 | 0 | - | 8.070 | 7.650 | - | - | - | 0 | - | -0.74% |
| 2022-11-22 | 0 | 8.130 | 7.650 | - | 8.130 | 8.130 | 200 | 1,626 | 8.1300 | 8.130 | 7.650 | - | 8.130 | 8.130 | 200 | 8.1300 | 2.01% |
| 2022-11-21 | 0 | 7.970 | 7.650 | 7.990 | - | - | 0 | 0 | - | 7.970 | 7.650 | 7.990 | - | - | 0 | - | -4.72% |
| 2022-11-18 | 0 | 8.365 | - | - | - | - | 0 | 0 | - | 8.365 | - | - | - | - | 0 | - | -2.05% |
| 2022-11-17 | 0 | 8.540 | - | - | 8.530 | 8.530 | 1,000 | 8,530 | 8.5300 | 8.540 | - | - | 8.530 | 8.530 | 1,000 | 8.5300 | -0.58% |
| 2022-11-16 | 0 | 8.590 | - | - | 8.590 | 8.800 | 7,700 | 66,330 | 8.6143 | 8.590 | - | - | 8.590 | 8.800 | 7,700 | 8.6143 | -3.27% |
| 2022-11-15 | 0 | 8.880 | - | - | 8.840 | 8.850 | 2,000 | 17,690 | 8.8450 | 8.880 | - | - | 8.840 | 8.850 | 2,000 | 8.8450 | 7.25% |
| 2022-11-14 | 0 | 8.280 | 8.270 | - | - | - | 0 | 0 | - | 8.280 | 8.270 | - | - | - | 0 | - | 1.16% |
| 2022-11-11 | 0 | 8.185 | - | - | 7.845 | 7.950 | 4,100 | 32,584 | 7.9473 | 8.185 | - | - | 7.845 | 7.950 | 4,100 | 7.9473 | 8.99% |
| 2022-11-10 | 0 | 7.510 | - | - | 7.425 | 7.425 | 2,800 | 20,790 | 7.4250 | 7.510 | - | - | 7.425 | 7.425 | 2,800 | 7.4250 | -0.33% |
| 2022-11-09 | 0 | 7.535 | - | - | - | - | 0 | 0 | - | 7.535 | - | - | - | - | 0 | - | -0.20% |
| 2022-11-08 | 0 | 7.550 | - | - | - | - | 0 | 0 | - | 7.550 | - | - | - | - | 0 | - | -0.13% |
| 2022-11-07 | 0 | 7.560 | - | - | - | - | 0 | 0 | - | 7.560 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 7.560 | - | - | 7.560 | 7.560 | 100 | 756 | 7.5600 | 7.560 | - | - | 7.560 | 7.560 | 100 | 7.5600 | 6.11% |
| 2022-11-03 | 0 | 7.125 | - | - | - | - | 0 | 0 | - | 7.125 | - | - | - | - | 0 | - | -1.79% |
| 2022-11-02 | 0 | 7.255 | 7.255 | 7.330 | - | - | 0 | 0 | - | 7.255 | 7.255 | 7.330 | - | - | 0 | - | 1.82% |
| 2022-11-01 | 0 | 7.125 | - | - | 7.090 | 7.090 | 200 | 1,418 | 7.0900 | 7.125 | - | - | 7.090 | 7.090 | 200 | 7.0900 | 4.63% |
| 2022-10-31 | 0 | 6.810 | - | - | - | - | 0 | 0 | - | 6.810 | - | - | - | - | 0 | - | -0.51% |
| 2022-10-28 | 0 | 6.845 | - | - | - | - | 0 | 0 | - | 6.845 | - | - | - | - | 0 | - | -3.66% |
| 2022-10-27 | 0 | 7.105 | - | - | - | - | 0 | 0 | - | 7.105 | - | - | - | - | 0 | - | 0.21% |
| 2022-10-26 | 0 | 7.090 | - | - | 6.920 | 7.085 | 6,200 | 43,295 | 6.9831 | 7.090 | - | - | 6.920 | 7.085 | 6,200 | 6.9831 | -1.73% |
| 2022-10-25 | 0 | 7.215 | - | - | - | - | 0 | 0 | - | 7.215 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 7.215 | - | - | - | - | 0 | 0 | - | 7.215 | - | - | - | - | 0 | - | -3.93% |
| 2022-10-21 | 0 | 7.510 | - | - | - | - | 0 | 0 | - | 7.510 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 7.510 | - | - | 7.510 | 7.545 | 10,000 | 75,275 | 7.5275 | 7.510 | - | - | 7.510 | 7.545 | 10,000 | 7.5275 | 0.33% |
| 2022-10-19 | 0 | 7.485 | - | - | - | - | 0 | 0 | - | 7.485 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy