Zibuyu Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02420  2022-11-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 3.280 3.120 3.280 3.100 3.390 403,500 1,297,860 3.2165 3.280 3.120 3.280 3.100 3.390 403,500 3.2165 11.19%
2025-12-23 0 2.950 2.910 2.950 2.910 3.100 282,500 833,245 2.9495 2.950 2.910 2.950 2.910 3.100 282,500 2.9495 -1.01%
2025-12-22 0 2.980 2.970 3.040 2.960 3.150 355,000 1,067,065 3.0058 2.980 2.970 3.040 2.960 3.150 355,000 3.0058 -5.40%
2025-12-19 0 3.150 3.150 3.180 3.120 3.190 100,500 318,005 3.1642 3.150 3.150 3.180 3.120 3.190 100,500 3.1642 1.61%
2025-12-18 0 3.100 3.090 3.200 3.100 3.250 98,000 312,845 3.1923 3.100 3.090 3.200 3.100 3.250 98,000 3.1923 -1.59%
2025-12-17 0 3.150 3.100 3.170 3.090 3.300 94,000 296,255 3.1516 3.150 3.100 3.170 3.090 3.300 94,000 3.1516 -0.94%
2025-12-16 0 3.180 3.050 3.180 3.120 3.250 78,000 246,660 3.1623 3.180 3.050 3.180 3.120 3.250 78,000 3.1623 3.92%
2025-12-15 0 3.060 3.040 3.100 3.050 3.100 106,000 326,505 3.0802 3.060 3.040 3.100 3.050 3.100 106,000 3.0802 -1.29%
2025-12-12 0 3.100 3.100 3.260 3.100 3.280 111,000 354,360 3.1924 3.100 3.100 3.260 3.100 3.280 111,000 3.1924 -3.73%
2025-12-11 0 3.220 3.200 3.300 3.040 3.250 113,500 356,090 3.1374 3.220 3.200 3.300 3.040 3.250 113,500 3.1374 4.21%
2025-12-10 0 3.090 3.050 3.100 3.040 3.400 125,500 387,195 3.0852 3.090 3.050 3.100 3.040 3.400 125,500 3.0852 0.98%
2025-12-09 0 3.060 3.040 3.060 3.020 3.170 94,000 287,800 3.0617 3.060 3.040 3.060 3.020 3.170 94,000 3.0617 -1.29%
2025-12-08 0 3.100 3.080 3.150 3.000 3.300 163,500 512,250 3.1330 3.100 3.080 3.150 3.000 3.300 163,500 3.1330 -2.52%
2025-12-05 0 3.180 3.180 3.250 3.180 3.240 212,500 680,505 3.2024 3.180 3.180 3.250 3.180 3.240 212,500 3.2024 -2.15%
2025-12-04 0 3.250 3.190 3.300 3.200 3.300 220,800 720,441 3.2629 3.250 3.190 3.300 3.200 3.300 220,800 3.2629 -1.52%
2025-12-03 0 3.300 3.160 3.440 3.250 3.450 98,500 327,255 3.3224 3.300 3.160 3.440 3.250 3.450 98,500 3.3224 -0.60%
2025-12-02 0 3.320 3.320 3.330 3.250 3.470 94,000 315,340 3.3547 3.320 3.320 3.330 3.250 3.470 94,000 3.3547 -1.48%
2025-12-01 0 3.370 3.340 3.350 3.330 3.680 101,500 352,765 3.4755 3.370 3.340 3.350 3.330 3.680 101,500 3.4755 -11.32%
2025-11-28 0 3.800 3.450 3.850 3.200 3.850 147,500 507,245 3.4389 3.800 3.450 3.850 3.200 3.850 147,500 3.4389 16.92%
2025-11-27 0 3.250 3.200 3.280 3.080 3.340 1,514,500 4,488,980 2.9640 3.250 3.200 3.280 3.080 3.340 1,514,500 2.9640 1.56%
2025-11-26 0 3.200 3.170 3.200 3.180 3.300 85,500 274,960 3.2159 3.200 3.170 3.200 3.180 3.300 85,500 3.2159 0.95%
2025-11-25 0 3.170 3.160 3.190 3.100 3.390 90,500 292,535 3.2324 3.170 3.160 3.190 3.100 3.390 90,500 3.2324 -1.55%
2025-11-24 0 3.220 3.180 3.220 3.150 3.540 184,000 596,795 3.2435 3.220 3.180 3.220 3.150 3.540 184,000 3.2435 0.62%
2025-11-21 0 3.200 3.110 3.200 3.090 3.440 149,500 481,730 3.2223 3.200 3.110 3.200 3.090 3.440 149,500 3.2223 1.27%
2025-11-20 0 3.160 3.140 3.270 3.000 3.220 2,436,500 7,207,910 2.9583 3.160 3.140 3.270 3.000 3.220 2,436,500 2.9583 0.32%
2025-11-19 0 3.150 3.150 3.160 3.020 3.150 65,000 202,110 3.1094 3.150 3.150 3.160 3.020 3.150 65,000 3.1094 0.96%
2025-11-18 0 3.120 3.020 3.190 2.970 3.190 66,500 205,160 3.0851 3.120 3.020 3.190 2.970 3.190 66,500 3.0851 1.63%
2025-11-17 0 3.070 3.000 3.090 3.050 3.220 124,000 387,075 3.1216 3.070 3.000 3.090 3.050 3.220 124,000 3.1216 -2.54%
2025-11-14 0 3.150 3.100 3.220 3.060 3.260 87,000 276,730 3.1808 3.150 3.100 3.220 3.060 3.260 87,000 3.1808 -3.37%
2025-11-13 0 3.260 3.250 3.340 3.250 3.600 152,000 513,965 3.3813 3.260 3.250 3.340 3.250 3.600 152,000 3.3813 -3.55%
2025-11-12 0 3.380 3.370 3.550 3.320 3.550 76,500 259,770 3.3957 3.380 3.370 3.550 3.320 3.550 76,500 3.3957 1.81%
2025-11-11 0 3.320 3.300 3.400 3.280 3.380 76,500 254,925 3.3324 3.320 3.300 3.400 3.280 3.380 76,500 3.3324 1.22%
2025-11-10 0 3.280 3.280 3.360 3.240 3.360 88,000 288,215 3.2752 3.280 3.280 3.360 3.240 3.360 88,000 3.2752 0.31%
2025-11-07 0 3.270 3.260 3.360 3.200 3.300 85,500 279,250 3.2661 3.270 3.260 3.360 3.200 3.300 85,500 3.2661 0.31%
2025-11-06 0 3.260 3.180 3.300 3.200 3.280 63,000 204,020 3.2384 3.260 3.180 3.300 3.200 3.280 63,000 3.2384 0.93%
2025-11-05 0 3.230 3.220 3.370 3.200 3.400 69,500 226,310 3.2563 3.230 3.220 3.370 3.200 3.400 69,500 3.2563 -0.62%
2025-11-04 0 3.250 3.210 3.760 3.250 3.880 141,000 478,475 3.3934 3.250 3.210 3.760 3.250 3.880 141,000 3.3934 -8.19%
2025-11-03 0 3.540 3.500 3.610 3.420 3.600 64,500 227,365 3.5250 3.540 3.500 3.610 3.420 3.600 64,500 3.5250 2.61%
2025-10-31 0 3.450 3.450 3.570 3.450 3.580 61,500 215,340 3.5015 3.450 3.450 3.570 3.450 3.580 61,500 3.5015 -2.82%
2025-10-30 0 3.550 3.530 3.640 3.550 3.750 67,000 244,025 3.6422 3.550 3.530 3.640 3.550 3.750 67,000 3.6422 -7.07%
2025-10-28 0 3.820 3.750 3.820 3.730 3.850 70,500 267,440 3.7935 3.820 3.750 3.820 3.730 3.850 70,500 3.7935 1.33%
2025-10-27 0 3.770 3.660 3.770 3.680 3.850 80,000 302,280 3.7785 3.770 3.660 3.770 3.680 3.850 80,000 3.7785 2.17%
2025-10-24 0 3.690 3.650 3.690 3.650 3.780 58,500 217,765 3.7225 3.690 3.650 3.690 3.650 3.780 58,500 3.7225 1.93%
2025-10-23 0 3.620 3.560 3.700 3.560 3.820 62,500 232,260 3.7162 3.620 3.560 3.700 3.560 3.820 62,500 3.7162 -4.74%
2025-10-22 0 3.800 3.800 3.840 3.730 3.840 105,000 399,545 3.8052 3.800 3.800 3.840 3.730 3.840 105,000 3.8052 1.88%
2025-10-21 0 3.730 3.700 3.850 3.730 3.850 114,500 435,855 3.8066 3.730 3.700 3.850 3.730 3.850 114,500 3.8066 -3.37%
2025-10-20 0 3.860 3.720 3.900 3.710 3.860 132,500 506,815 3.8250 3.860 3.720 3.900 3.710 3.860 132,500 3.8250 0.52%
2025-10-17 0 3.840 3.800 3.880 3.800 3.900 137,000 529,795 3.8671 3.840 3.800 3.880 3.800 3.900 137,000 3.8671 0.00%
2025-10-16 0 3.840 3.770 3.850 3.720 3.920 533,500 2,032,740 3.8102 3.840 3.770 3.850 3.720 3.920 533,500 3.8102 3.50%
2025-10-15 0 3.710 3.710 3.800 3.340 3.750 153,000 528,815 3.4563 3.710 3.710 3.800 3.340 3.750 153,000 3.4563 10.09%
2025-10-14 0 3.370 3.310 3.380 3.340 3.420 130,000 439,075 3.3775 3.370 3.310 3.380 3.340 3.420 130,000 3.3775 1.20%
2025-10-13 0 3.330 3.190 3.350 3.160 3.350 1,391,500 4,253,315 3.0566 3.330 3.190 3.350 3.160 3.350 1,391,500 3.0566 2.46%
2025-10-10 0 3.250 3.200 3.290 3.200 3.320 113,500 374,400 3.2987 3.250 3.200 3.290 3.200 3.320 113,500 3.2987 -2.11%
2025-10-09 0 3.320 3.250 3.300 3.260 3.380 108,500 361,360 3.3305 3.320 3.250 3.300 3.260 3.380 108,500 3.3305 1.84%
2025-10-08 0 3.260 3.240 3.270 3.250 3.400 85,000 281,825 3.3156 3.260 3.240 3.270 3.250 3.400 85,000 3.3156 0.62%
2025-10-06 0 3.240 3.220 3.240 3.250 3.400 94,500 314,115 3.3240 3.240 3.220 3.240 3.250 3.400 94,500 3.3240 0.31%
2025-10-03 0 3.230 3.230 3.240 3.230 3.400 93,000 312,105 3.3560 3.230 3.230 3.240 3.230 3.400 93,000 3.3560 -3.00%
2025-10-02 0 3.330 3.300 3.330 3.330 3.460 86,500 293,945 3.3982 3.330 3.300 3.330 3.330 3.460 86,500 3.3982 -4.58%
2025-09-30 0 3.490 3.480 3.490 3.400 3.680 60,500 214,715 3.5490 3.490 3.480 3.490 3.400 3.680 60,500 3.5490 2.65%
2025-09-29 0 3.400 3.350 3.410 3.280 3.450 42,000 140,345 3.3415 3.400 3.350 3.410 3.280 3.450 42,000 3.3415 10.75%
2025-09-26 0 3.070 3.050 3.100 3.070 3.100 55,000 169,900 3.0891 3.070 3.050 3.100 3.070 3.100 55,000 3.0891 -0.97%
2025-09-25 0 3.100 3.060 3.150 3.100 3.100 5,000 15,500 3.1000 3.100 3.060 3.150 3.100 3.100 5,000 3.1000 -1.59%
2025-09-24 0 3.150 2.960 3.150 - - 5,000 15,550 3.1100 3.150 2.960 3.150 - - 5,000 3.1100 -1.87%
2025-09-23 0 3.210 2.990 - - - 0 0 - 3.210 2.990 - - - 0 - 0.00%
2025-09-22 0 3.210 3.200 - - - 0 0 - 3.210 3.200 - - - 0 - 0.00%
2025-09-19 0 3.210 3.200 - - - 0 0 - 3.210 3.200 - - - 0 - 0.00%
2025-09-18 0 3.210 3.200 - - - 0 0 - 3.210 3.200 - - - 0 - 0.00%
2025-09-17 0 3.210 3.200 - - - 0 0 - 3.210 3.200 - - - 0 - 0.00%
2025-09-16 0 3.210 3.210 - - - 0 0 - 3.210 3.210 - - - 0 - 0.00%
2025-09-15 0 3.210 3.200 3.420 3.180 3.430 13,500 43,325 3.2093 3.210 3.200 3.420 3.180 3.430 13,500 3.2093 -5.59%
2025-09-12 0 3.400 3.300 3.900 - - 0 0 - 3.400 3.300 3.900 - - 0 - 0.00%
2025-09-11 0 3.400 3.300 3.890 3.400 3.400 7,500 25,500 3.4000 3.400 3.300 3.890 3.400 3.400 7,500 3.4000 -0.29%
2025-09-10 0 3.410 3.400 3.600 3.410 3.540 19,500 68,490 3.5123 3.410 3.400 3.600 3.410 3.540 19,500 3.5123 -6.58%
2025-09-09 0 3.650 3.500 3.650 - - 0 0 - 3.650 3.500 3.650 - - 0 - -3.69%
2025-09-08 0 3.790 3.500 3.790 3.840 3.850 15,000 57,620 3.8413 3.790 3.500 3.790 3.840 3.850 15,000 3.8413 8.29%
2025-09-05 0 3.500 3.500 3.900 3.500 3.590 59,000 207,265 3.5130 3.500 3.500 3.900 3.500 3.590 59,000 3.5130 -1.69%
2025-09-04 0 3.560 3.560 3.850 3.560 3.900 2,000 7,460 3.7300 3.560 3.560 3.850 3.560 3.900 2,000 3.7300 -8.48%
2025-09-03 0 3.890 - 3.900 - - 0 0 - 3.890 - 3.900 - - 0 - 0.00%
2025-09-02 0 3.890 - 3.890 - - 0 0 - 3.890 - 3.890 - - 0 - -0.26%
2025-09-01 0 3.900 3.500 3.900 - - 0 0 - 3.900 3.500 3.900 - - 0 - 0.00%
2025-08-29 0 3.900 3.700 3.900 3.900 3.900 1,000 3,900 3.9000 3.900 3.700 3.900 3.900 3.900 1,000 3.9000 5.41%
2025-08-28 0 3.700 3.500 3.850 - - 0 0 - 3.700 3.500 3.850 - - 0 - 0.00%
2025-08-27 0 3.700 3.690 3.800 3.600 3.900 87,000 336,425 3.8670 3.700 3.690 3.800 3.600 3.900 87,000 3.8670 -5.13%
2025-08-26 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2025-08-25 0 3.900 - 3.900 3.900 3.900 20,500 79,950 3.9000 3.900 - 3.900 3.900 3.900 20,500 3.9000 0.00%
2025-08-22 0 3.900 - 3.900 3.900 3.900 500 1,950 3.9000 3.900 - 3.900 3.900 3.900 500 3.9000 0.00%
2025-08-21 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2025-08-20 0 3.900 3.900 3.920 3.900 4.200 30,000 119,910 3.9970 3.900 3.900 3.920 3.900 4.200 30,000 3.9970 -3.94%
2025-08-19 0 4.060 - 4.060 - - 0 0 - 4.060 - 4.060 - - 0 - 0.00%
2025-08-18 0 4.060 - 4.060 - - 0 0 - 4.060 - 4.060 - - 0 - 0.00%
2025-08-15 0 4.060 - 4.060 - - 0 0 - 4.060 - 4.060 - - 0 - -0.25%
2025-08-14 0 4.070 - 4.080 4.070 4.070 1,500 6,105 4.0700 4.070 - 4.080 4.070 4.070 1,500 4.0700 -0.25%
2025-08-13 0 4.080 - 4.080 - - 0 0 - 4.080 - 4.080 - - 0 - -0.24%
2025-08-12 0 4.090 - 4.320 - - 0 0 - 4.090 - 4.320 - - 0 - 0.00%
2025-08-11 0 4.090 4.000 4.200 3.900 4.090 5,500 22,400 4.0727 4.090 4.000 4.200 3.900 4.090 5,500 4.0727 5.14%
2025-08-08 0 3.890 3.700 3.890 3.690 3.920 24,000 91,290 3.8038 3.890 3.700 3.890 3.690 3.920 24,000 3.8038 10.20%
2025-08-07 0 3.530 3.530 - - - 500 1,885 3.7700 3.530 3.530 - - - 500 3.7700 0.00%
2025-08-06 0 3.530 3.530 4.050 3.490 3.520 39,500 138,585 3.5085 3.530 3.530 4.050 3.490 3.520 39,500 3.5085 0.57%
2025-08-05 0 3.510 3.500 3.610 3.510 3.610 2,500 8,975 3.5900 3.510 3.500 3.610 3.510 3.610 2,500 3.5900 -2.77%
2025-08-04 0 3.610 3.370 3.610 - - 0 0 - 3.610 3.370 3.610 - - 0 - 0.00%
2025-08-01 0 3.610 3.380 3.800 - - 0 0 - 3.610 3.380 3.800 - - 0 - 0.00%
2025-07-31 0 3.610 3.370 3.610 - - 0 0 - 3.610 3.370 3.610 - - 0 - 0.00%
2025-07-30 0 3.610 3.370 - - - 0 0 - 3.610 3.370 - - - 0 - 0.00%
2025-07-29 0 3.610 - 3.750 - - 0 0 - 3.610 - 3.750 - - 0 - 0.00%
2025-07-28 0 3.610 3.110 - - - 0 0 - 3.610 3.110 - - - 0 - 0.00%
2025-07-25 0 3.610 3.480 3.610 3.300 3.610 98,500 343,515 3.4875 3.610 3.480 3.610 3.300 3.610 98,500 3.4875 5.56%
2025-07-24 0 3.420 3.300 3.430 3.150 3.420 42,000 139,380 3.3186 3.420 3.300 3.430 3.150 3.420 42,000 3.3186 1.18%
2025-07-23 0 3.380 3.360 3.420 3.360 3.380 9,000 30,370 3.3744 3.380 3.360 3.420 3.360 3.380 9,000 3.3744 0.60%
2025-07-22 0 3.360 3.270 3.420 3.360 3.360 2,500 8,440 3.3760 3.360 3.270 3.420 3.360 3.360 2,500 3.3760 0.00%
2025-07-21 0 3.360 3.360 3.930 3.350 3.700 3,500 12,575 3.5929 3.360 3.360 3.930 3.350 3.700 3,500 3.5929 0.30%
2025-07-18 0 3.350 3.180 - 3.350 3.350 500 1,675 3.3500 3.350 3.180 - 3.350 3.350 500 3.3500 0.00%
2025-07-17 0 3.350 3.110 - - - 0 0 - 3.350 3.110 - - - 0 - 0.00%
2025-07-16 0 3.350 3.110 - - - 0 0 - 3.350 3.110 - - - 0 - 0.00%
2025-07-15 0 3.350 3.120 3.790 - - 0 0 - 3.350 3.120 3.790 - - 0 - 0.00%
2025-07-14 0 3.350 3.130 3.480 - - 0 0 - 3.350 3.130 3.480 - - 0 - 0.00%
2025-07-11 0 3.350 3.070 3.440 3.100 3.350 31,000 96,850 3.1242 3.350 3.070 3.440 3.100 3.350 31,000 3.1242 7.37%
2025-07-10 0 3.120 3.020 3.320 - - 0 0 - 3.120 3.020 3.320 - - 0 - 0.00%
2025-07-09 0 3.120 3.020 3.350 - - 0 0 - 3.120 3.020 3.350 - - 0 - 0.00%
2025-07-08 0 3.120 3.020 3.350 - - 0 0 - 3.120 3.020 3.350 - - 0 - 0.00%
2025-07-07 0 3.120 - 3.350 - - 0 0 - 3.120 - 3.350 - - 0 - 0.00%
2025-07-04 0 3.120 3.080 3.350 - - 0 0 - 3.120 3.080 3.350 - - 0 - 0.00%
2025-07-03 0 3.120 3.120 3.220 3.100 3.230 59,000 183,890 3.1168 3.120 3.120 3.220 3.100 3.230 59,000 3.1168 -3.70%
2025-07-02 0 3.240 3.000 - - - 0 0 - 3.240 3.000 - - - 0 - 0.00%
2025-06-30 0 3.240 3.000 - - - 0 0 - 3.240 3.000 - - - 0 - 0.00%
2025-06-27 0 3.240 3.180 - - - 0 0 - 3.240 3.180 - - - 0 - 0.00%
2025-06-26 0 3.240 3.230 - - - 0 0 - 3.240 3.230 - - - 0 - 0.00%
2025-06-25 0 3.240 3.190 - 3.240 3.240 1,000 3,240 3.2400 3.240 3.190 - 3.240 3.240 1,000 3.2400 0.62%
2025-06-24 0 3.220 3.180 - - - 0 0 - 3.220 3.180 - - - 0 - 0.00%
2025-06-23 0 3.220 3.220 - 3.210 3.210 500 1,605 3.2100 3.220 3.220 - 3.210 3.210 500 3.2100 0.31%
2025-06-20 0 3.210 3.200 3.210 - - 0 0 - 3.210 3.200 3.210 - - 0 - 0.00%
2025-06-19 0 3.210 3.210 4.000 3.200 3.290 4,500 14,670 3.2600 3.210 3.210 4.000 3.200 3.290 4,500 3.2600 0.31%
2025-06-18 0 3.200 3.200 3.600 3.200 3.210 3,500 11,230 3.2086 3.200 3.200 3.600 3.200 3.210 3,500 3.2086 -0.31%
2025-06-17 0 3.210 3.210 - 3.190 3.280 4,000 12,940 3.2350 3.210 3.210 - 3.190 3.280 4,000 3.2350 -4.75%
2025-06-16 0 3.370 3.240 3.960 3.250 3.980 25,500 93,390 3.6624 3.370 3.240 3.960 3.250 3.980 25,500 3.6624 -0.30%
2025-06-13 0 3.380 3.380 3.400 3.380 3.380 5,500 18,590 3.3800 3.380 3.380 3.400 3.380 3.380 5,500 3.3800 -2.59%
2025-06-12 0 3.470 3.380 3.470 3.530 3.620 6,000 21,610 3.6017 3.470 3.380 3.470 3.530 3.620 6,000 3.6017 -4.41%
2025-06-11 0 3.630 3.630 4.620 3.630 3.670 2,000 7,300 3.6500 3.630 3.630 4.620 3.630 3.670 2,000 3.6500 -4.72%
2025-06-10 0 3.810 3.600 - - - 0 0 - 3.810 3.600 - - - 0 - 0.00%
2025-06-09 0 3.810 3.810 - - - 0 0 - 3.810 3.810 - - - 0 - 0.00%
2025-06-06 0 3.810 3.810 - - - 0 0 - 3.810 3.810 - - - 0 - 0.00%
2025-06-05 0 3.810 3.810 - - - 0 0 - 3.810 3.810 - - - 0 - 0.00%
2025-06-04 0 3.810 3.810 - 3.800 3.910 2,500 9,715 3.8860 3.810 3.810 - 3.800 3.910 2,500 3.8860 -2.56%
2025-06-03 0 3.910 3.600 - - - 0 0 - 3.910 3.600 - - - 0 - 0.00%
2025-06-02 0 3.910 3.910 - - - 0 0 - 3.910 3.910 - - - 0 - 0.00%
2025-05-30 0 3.910 3.600 - - - 0 0 - 3.910 3.600 - - - 0 - 0.00%
2025-05-29 0 3.910 3.600 4.010 3.910 3.910 1,000 3,910 3.9100 3.910 3.600 4.010 3.910 3.910 1,000 3.9100 0.51%
2025-05-28 0 3.890 3.600 4.000 - - 0 0 - 3.890 3.600 4.000 - - 0 - 0.00%
2025-05-27 0 3.890 3.600 - - - 0 0 - 3.890 3.600 - - - 0 - 0.00%
2025-05-26 0 3.890 3.600 3.940 - - 0 0 - 3.890 3.600 3.940 - - 0 - 0.00%
2025-05-23 0 3.890 3.600 - - - 0 0 - 3.890 3.600 - - - 0 - 0.00%
2025-05-22 0 3.890 3.890 - - - 0 0 - 3.890 3.890 - - - 0 - 0.00%
2025-05-21 0 3.890 3.600 - 3.890 3.890 8,000 31,120 3.8900 3.890 3.600 - 3.890 3.890 8,000 3.8900 -0.26%
2025-05-20 0 3.900 3.600 3.900 - - 0 0 - 3.900 3.600 3.900 - - 0 - -2.50%
2025-05-19 0 4.000 3.600 - - - 0 0 - 4.000 3.600 - - - 0 - 0.00%
2025-05-16 0 4.000 3.600 4.000 - - 0 0 - 4.000 3.600 4.000 - - 0 - -0.50%
2025-05-15 0 4.020 3.600 4.020 - - 0 0 - 4.020 3.600 4.020 - - 0 - -0.25%
2025-05-14 0 4.030 3.600 - - - 0 0 - 4.030 3.600 - - - 0 - 0.00%
2025-05-13 0 4.030 4.000 4.030 - - 0 0 - 4.030 4.000 4.030 - - 0 - -0.49%
2025-05-12 0 4.050 3.650 4.150 4.050 4.050 500 2,025 4.0500 4.050 3.650 4.150 4.050 4.050 500 4.0500 3.32%
2025-05-09 0 3.920 3.620 - - - 0 0 - 3.920 3.620 - - - 0 - 0.00%
2025-05-08 0 3.920 3.620 4.500 - - 0 0 - 3.920 3.620 4.500 - - 0 - 0.00%
2025-05-07 0 4.040 3.600 4.040 - - 500 2,060 4.1200 3.920 3.493 3.920 - - 515 3.9976 -0.25%
2025-05-06 0 4.050 3.870 4.130 - - 0 0 - 3.930 3.755 4.007 - - 0 - 0.00%
2025-05-02 0 4.050 4.000 4.250 4.050 4.060 5,300 21,293 4.0175 3.930 3.881 4.124 3.930 3.939 5,462 3.8982 -6.90%
2025-04-30 0 4.350 3.950 4.350 4.350 4.350 500 2,175 4.3500 4.221 3.833 4.221 4.221 4.221 515 4.2208 -3.12%
2025-04-29 0 4.490 - 4.500 4.490 4.490 30,000 134,700 4.4900 4.357 - 4.366 4.357 4.357 30,918 4.3566 2.75%
2025-04-28 0 4.370 3.910 4.400 4.300 4.370 41,000 177,800 4.3366 4.240 3.794 4.269 4.172 4.240 42,255 4.2078 1.63%
2025-04-25 0 4.300 3.970 4.300 4.300 4.300 10,000 43,000 4.3000 4.172 3.852 4.172 4.172 4.172 10,306 4.1723 0.23%
2025-04-24 0 4.290 - 4.290 4.260 4.300 29,000 124,310 4.2866 4.163 - 4.163 4.133 4.172 29,888 4.1592 5.93%
2025-04-23 0 4.050 3.920 4.050 3.680 4.050 84,500 332,225 3.9317 3.930 3.804 3.930 3.571 3.930 87,087 3.8149 -3.57%
2025-04-22 0 4.200 4.030 4.200 - - 1,000 4,150 4.1500 4.075 3.910 4.075 - - 1,031 4.0267 -1.64%
2025-04-17 0 4.270 4.100 4.270 4.290 4.290 1,000 4,290 4.2900 4.143 3.978 4.143 4.163 4.163 1,031 4.1626 -0.47%
2025-04-16 0 4.290 - 4.290 - - 0 0 - 4.163 - 4.163 - - 0 - 0.00%
2025-04-15 0 4.290 3.950 4.290 4.100 4.290 3,000 12,415 4.1383 4.163 3.833 4.163 3.978 4.163 3,092 4.0154 -2.50%
2025-04-14 0 4.400 3.820 4.400 4.500 4.500 1,000 4,475 4.4750 4.269 3.707 4.269 4.366 4.366 1,031 4.3421 -1.12%
2025-04-11 0 4.450 4.000 4.450 3.500 4.590 97,000 398,185 4.1050 4.318 3.881 4.318 3.396 4.454 99,969 3.9831 -5.32%
2025-04-10 0 4.700 4.300 4.470 4.300 7.000 152,000 796,780 5.2420 4.560 4.172 4.337 4.172 6.792 156,653 5.0863 9.30%
2025-04-09 0 4.300 - 4.300 - - 0 0 - 4.172 - 4.172 - - 0 - -10.23%
2025-04-08 0 4.790 - 4.790 - - 0 0 - 4.648 - 4.648 - - 0 - -0.21%
2025-04-07 0 4.800 - 4.800 - - 0 0 - 4.657 - 4.657 - - 0 - 0.00%
2025-04-03 0 4.800 3.800 4.800 4.800 5.000 75,500 373,000 4.9404 4.657 3.687 4.657 4.657 4.851 77,811 4.7937 -11.93%
2025-04-02 0 5.450 5.430 5.450 5.000 5.500 126,500 672,775 5.3184 5.288 5.269 5.288 4.851 5.337 130,372 5.1604 -0.91%
2025-04-01 0 5.500 4.950 5.500 4.980 6.080 540,500 3,004,360 5.5585 5.337 4.803 5.337 4.832 5.899 557,046 5.3934 8.91%
2025-03-31 0 5.050 5.010 5.050 4.110 7.000 749,500 3,930,865 5.2446 4.900 4.861 4.900 3.988 6.792 772,444 5.0889 18.82%
2025-03-28 0 4.250 3.850 4.250 3.700 5.070 165,500 697,225 4.2128 4.124 3.736 4.124 3.590 4.919 170,566 4.0877 11.55%
2025-03-27 0 3.810 3.800 4.100 3.810 4.130 23,000 94,160 4.0939 3.697 3.687 3.978 3.697 4.007 23,704 3.9723 0.00%
2025-03-26 0 3.810 3.800 4.130 - - 0 0 - 3.697 3.687 4.007 - - 0 - 0.00%
2025-03-25 0 3.810 3.800 4.150 3.800 3.810 1,000 3,805 3.8050 3.697 3.687 4.027 3.687 3.697 1,031 3.6920 2.97%
2025-03-24 0 3.700 3.700 4.150 3.700 3.700 1,500 5,550 3.7000 3.590 3.590 4.027 3.590 3.590 1,546 3.5901 0.00%
2025-03-21 0 3.700 3.700 4.150 3.700 3.700 500 1,850 3.7000 3.590 3.590 4.027 3.590 3.590 515 3.5901 -9.76%
2025-03-20 0 4.100 3.700 4.100 - - 0 0 - 3.978 3.590 3.978 - - 0 - 0.00%
2025-03-19 0 4.100 3.700 4.150 - - 0 0 - 3.978 3.590 4.027 - - 0 - 0.00%
2025-03-18 0 4.100 3.500 4.100 - - 0 0 - 3.978 3.396 3.978 - - 0 - -0.24%
2025-03-17 0 4.110 - 4.200 - - 0 0 - 3.988 - 4.075 - - 0 - 0.00%
2025-03-14 0 4.110 - 4.200 - - 0 0 - 3.988 - 4.075 - - 0 - 0.00%
2025-03-13 0 4.110 - 4.200 - - 0 0 - 3.988 - 4.075 - - 0 - 0.00%
2025-03-12 0 4.110 - 4.200 - - 0 0 - 3.988 - 4.075 - - 0 - 0.00%
2025-03-11 0 4.110 - 4.110 - - 0 0 - 3.988 - 3.988 - - 0 - 0.00%
2025-03-10 0 4.110 - 4.200 4.110 4.110 1,500 6,165 4.1100 3.988 - 4.075 3.988 3.988 1,546 3.9879 5.38%
2025-03-07 0 3.900 - 3.900 - - 0 0 - 3.784 - 3.784 - - 0 - -2.50%
2025-03-06 0 4.000 - 4.200 - - 0 0 - 3.881 - 4.075 - - 0 - 0.00%
2025-03-05 0 4.000 - 4.000 4.000 4.000 11,000 44,000 4.0000 3.881 - 3.881 3.881 3.881 11,337 3.8812 0.00%
2025-03-04 0 4.000 - 4.150 - - 0 0 - 3.881 - 4.027 - - 0 - 0.00%
2025-03-03 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2025-02-28 0 4.000 - 4.200 - - 0 0 - 3.881 - 4.075 - - 0 - 0.00%
2025-02-27 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2025-02-26 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2025-02-25 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2025-02-24 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2025-02-21 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2025-02-20 0 4.000 - 4.000 - - 500 2,000 4.0000 3.881 - 3.881 - - 515 3.8812 -1.96%
2025-02-19 0 4.080 - 4.080 - - 0 0 - 3.959 - 3.959 - - 0 - 0.00%
2025-02-18 0 4.080 - 4.080 - - 0 0 - 3.959 - 3.959 - - 0 - 0.00%
2025-02-17 0 4.080 - 4.080 - - 0 0 - 3.959 - 3.959 - - 0 - 0.00%
2025-02-14 0 4.080 - 4.200 - - 0 0 - 3.959 - 4.075 - - 0 - 0.00%
2025-02-13 0 4.080 - 4.080 - - 0 0 - 3.959 - 3.959 - - 0 - -0.24%
2025-02-12 0 4.090 3.680 4.100 4.090 4.090 500 2,045 4.0900 3.969 3.571 3.978 3.969 3.969 515 3.9685 8.20%
2025-02-11 0 3.780 3.670 4.090 3.660 3.780 5,000 18,360 3.6720 3.668 3.561 3.969 3.551 3.668 5,153 3.5629 -0.26%
2025-02-10 0 3.790 3.660 4.100 3.790 3.800 17,000 64,530 3.7959 3.677 3.551 3.978 3.677 3.687 17,520 3.6831 4.70%
2025-02-07 0 3.620 3.620 4.100 3.600 3.950 15,000 54,720 3.6480 3.512 3.512 3.978 3.493 3.833 15,459 3.5396 -9.73%
2025-02-06 0 4.010 3.950 4.010 4.010 4.010 500 2,005 4.0100 3.891 3.833 3.891 3.891 3.891 515 3.8909 -1.47%
2025-02-05 0 4.070 4.010 4.260 4.010 4.330 15,500 64,570 4.1658 3.949 3.891 4.133 3.891 4.201 15,974 4.0421 -13.22%
2025-02-04 0 4.690 2.720 4.690 - - 0 0 - 4.551 2.639 4.551 - - 0 - 0.00%
2025-02-03 0 4.690 - 4.690 4.690 4.690 1,050 4,924 4.6895 4.551 - 4.551 4.551 4.551 1,082 4.5502 0.00%
2025-01-28 0 4.690 - 4.690 - - 0 0 - 4.551 - 4.551 - - 0 - 0.00%
2025-01-27 0 4.690 - 4.690 - - 0 0 - 4.551 - 4.551 - - 0 - 0.00%
2025-01-24 0 4.690 - 4.690 4.690 4.690 1,000 4,690 4.6900 4.551 - 4.551 4.551 4.551 1,031 4.5507 0.00%
2025-01-23 0 4.690 - 4.700 4.690 4.880 3,000 14,230 4.7433 4.551 - 4.560 4.551 4.735 3,092 4.6024 -8.93%
2025-01-22 0 5.150 4.790 5.200 4.920 5.150 25,500 130,350 5.1118 4.997 4.648 5.046 4.774 4.997 26,281 4.9599 0.00%
2025-01-21 0 5.150 - 5.150 - - 0 0 - 4.997 - 4.997 - - 0 - 0.00%
2025-01-20 0 5.150 1.500 5.150 - - 0 0 - 4.997 1.455 4.997 - - 0 - -0.77%
2025-01-17 0 5.190 - 5.190 4.950 5.190 183,500 947,520 5.1636 5.036 - 5.036 4.803 5.036 189,117 5.0102 1.17%
2025-01-16 0 5.130 4.950 5.130 4.990 5.140 7,000 35,230 5.0329 4.978 4.803 4.978 4.842 4.987 7,214 4.8834 -0.19%
2025-01-15 0 5.140 4.950 5.140 - - 0 0 - 4.987 4.803 4.987 - - 0 - 0.00%
2025-01-14 0 5.140 4.950 5.140 5.140 5.320 258,000 1,355,140 5.2525 4.987 4.803 4.987 4.987 5.162 265,898 5.0965 0.00%
2025-01-13 0 5.140 4.560 5.140 - - 0 0 - 4.987 4.425 4.987 - - 0 - 0.00%
2025-01-10 0 5.140 - 5.140 5.130 5.140 5,000 25,660 5.1320 4.987 - 4.987 4.978 4.987 5,153 4.9796 0.98%
2025-01-09 0 5.090 5.090 5.140 4.960 5.140 2,500 12,545 5.0180 4.939 4.939 4.987 4.813 4.987 2,577 4.8690 0.59%
2025-01-08 0 5.060 4.990 5.130 5.060 5.170 126,000 648,240 5.1448 4.910 4.842 4.978 4.910 5.016 129,857 4.9919 -0.98%
2025-01-07 0 5.110 - 5.110 5.000 5.140 105,500 541,295 5.1308 4.958 - 4.958 4.851 4.987 108,730 4.9784 6.68%
2025-01-06 0 4.790 4.790 4.800 4.620 5.100 90,000 456,895 5.0766 4.648 4.648 4.657 4.483 4.949 92,755 4.9258 -2.24%
2025-01-03 0 4.900 - 4.900 4.900 5.150 386,000 1,969,430 5.1022 4.754 - 4.754 4.754 4.997 397,816 4.9506 -1.80%
2025-01-02 0 4.990 4.750 5.000 4.750 5.090 296,500 1,468,660 4.9533 4.842 4.609 4.851 4.609 4.939 305,577 4.8062 2.89%
2024-12-31 0 4.850 - 4.850 - - 0 0 - 4.706 - 4.706 - - 0 - -2.02%
2024-12-30 0 4.950 4.670 4.950 4.660 5.030 280,500 1,390,270 4.9564 4.803 4.531 4.803 4.522 4.881 289,087 4.8092 -0.80%
2024-12-27 0 4.990 4.570 4.990 4.700 4.990 232,000 1,117,760 4.8179 4.842 4.434 4.842 4.560 4.842 239,102 4.6748 5.05%
2024-12-24 0 4.750 - 4.750 - - 0 0 - 4.609 - 4.609 - - 0 - 0.00%
2024-12-23 0 4.750 - 4.750 - - 0 0 - 4.609 - 4.609 - - 0 - 0.00%
2024-12-20 0 4.750 - 4.750 - - 0 0 - 4.609 - 4.609 - - 0 - -1.04%
2024-12-19 0 4.800 - 4.800 - - 0 0 - 4.657 - 4.657 - - 0 - -0.62%
2024-12-18 0 4.830 - 4.830 4.830 4.830 500 2,415 4.8300 4.687 - 4.687 4.687 4.687 515 4.6865 0.00%
2024-12-17 0 4.830 - 4.840 4.600 4.840 1,500 7,135 4.7567 4.687 - 4.696 4.463 4.696 1,546 4.6154 0.21%
2024-12-16 0 4.820 4.250 4.820 4.820 4.830 27,000 130,145 4.8202 4.677 4.124 4.677 4.677 4.687 27,827 4.6770 4.78%
2024-12-13 0 4.600 3.900 4.600 4.000 4.600 26,000 105,785 4.0687 4.463 3.784 4.463 3.881 4.463 26,796 3.9478 3.37%
2024-12-12 0 4.450 - 4.450 4.000 4.840 3,000 13,485 4.4950 4.318 - 4.318 3.881 4.696 3,092 4.3615 -8.06%
2024-12-11 0 4.840 - 4.840 - - 0 0 - 4.696 - 4.696 - - 0 - 0.00%
2024-12-10 0 4.840 - 4.840 4.750 4.840 58,500 281,730 4.8159 4.696 - 4.696 4.609 4.696 60,291 4.6729 2.11%
2024-12-09 0 4.740 - 4.740 4.570 4.750 165,500 775,080 4.6833 4.599 - 4.599 4.434 4.609 170,566 4.5442 3.72%
2024-12-06 0 4.570 4.350 4.570 4.450 4.890 60,500 276,535 4.5708 4.434 4.221 4.434 4.318 4.745 62,352 4.4351 2.70%
2024-12-05 0 4.450 - 4.450 - - 0 0 - 4.318 - 4.318 - - 0 - 0.00%
2024-12-04 0 4.450 - 4.500 - - 0 0 - 4.318 - 4.366 - - 0 - 0.00%
2024-12-03 0 4.450 - 4.450 - - 0 0 - 4.318 - 4.318 - - 0 - -1.11%
2024-12-02 0 4.500 - 4.500 4.800 4.900 32,000 154,280 4.8213 4.366 - 4.366 4.657 4.754 32,980 4.6780 0.00%
2024-11-29 0 4.500 - 4.500 4.500 5.000 33,500 163,870 4.8916 4.366 - 4.366 4.366 4.851 34,526 4.7463 -7.41%
2024-11-28 0 4.860 - 4.860 4.860 4.860 1,000 4,860 4.8600 4.716 - 4.716 4.716 4.716 1,031 4.7156 0.00%
2024-11-27 0 4.860 - 4.860 - - 500 2,225 4.4500 4.716 - 4.716 - - 515 4.3178 0.00%
2024-11-26 0 4.860 - 4.860 4.860 4.860 1,000 4,860 4.8600 4.716 - 4.716 4.716 4.716 1,031 4.7156 0.00%
2024-11-25 0 4.860 - 4.860 4.700 4.890 4,000 19,070 4.7675 4.716 - 4.716 4.560 4.745 4,122 4.6259 8.00%
2024-11-22 0 4.500 - 4.500 - - 0 0 - 4.366 - 4.366 - - 0 - -7.60%
2024-11-21 0 4.870 - 4.870 4.870 4.870 2,500 12,175 4.8700 4.725 - 4.725 4.725 4.725 2,577 4.7253 8.22%
2024-11-20 0 4.500 3.840 4.500 4.500 4.890 355,000 1,645,360 4.6348 4.366 3.726 4.366 4.366 4.745 365,867 4.4971 -3.85%
2024-11-19 0 4.680 - 4.680 4.600 4.780 127,000 591,605 4.6583 4.541 - 4.541 4.463 4.638 130,888 4.5199 1.74%
2024-11-18 0 4.600 - 4.600 4.580 4.600 75,000 343,900 4.5853 4.463 - 4.463 4.444 4.463 77,296 4.4491 0.00%
2024-11-15 0 4.600 - 4.600 4.590 4.600 35,000 160,700 4.5914 4.463 - 4.463 4.454 4.463 36,071 4.4550 0.00%
2024-11-14 0 4.600 - 4.600 4.600 4.620 93,000 428,020 4.6024 4.463 - 4.463 4.463 4.483 95,847 4.4657 0.00%
2024-11-13 0 4.600 4.070 4.600 4.590 4.620 91,000 418,310 4.5968 4.463 3.949 4.463 4.454 4.483 93,786 4.4603 0.00%
2024-11-12 0 4.600 3.890 4.600 4.590 4.600 59,500 273,110 4.5901 4.463 3.774 4.463 4.454 4.463 61,321 4.4537 0.22%
2024-11-11 0 4.590 3.970 4.590 4.590 4.600 46,500 213,870 4.5994 4.454 3.852 4.454 4.454 4.463 47,923 4.4627 0.00%
2024-11-08 0 4.590 3.910 4.590 4.390 4.600 10,000 45,460 4.5460 4.454 3.794 4.454 4.260 4.463 10,306 4.4110 -0.22%
2024-11-07 0 4.600 4.210 4.600 4.460 4.620 170,000 767,395 4.5141 4.463 4.085 4.463 4.328 4.483 175,204 4.3800 3.14%
2024-11-06 0 4.460 3.900 4.460 4.330 4.500 113,000 496,700 4.3956 4.328 3.784 4.328 4.201 4.366 116,459 4.2650 3.00%
2024-11-05 0 4.330 3.850 4.330 4.270 4.370 65,500 285,225 4.3546 4.201 3.736 4.201 4.143 4.240 67,505 4.2252 3.59%
2024-11-04 0 4.180 3.710 4.180 3.950 4.180 184,575 763,198 4.1349 4.056 3.600 4.056 3.833 4.056 190,225 4.0121 3.98%
2024-11-01 0 4.020 3.500 4.020 4.000 4.090 157,000 632,960 4.0316 3.901 3.396 3.901 3.881 3.969 161,806 3.9118 -1.95%
2024-10-31 0 4.100 3.490 4.100 4.080 4.100 46,500 189,930 4.0845 3.978 3.386 3.978 3.959 3.978 47,923 3.9632 0.00%
2024-10-30 0 4.100 3.490 4.100 - - 0 0 - 3.978 3.386 3.978 - - 0 - 0.00%
2024-10-29 0 4.100 3.570 4.100 3.900 4.100 50,500 205,990 4.0790 3.978 3.464 3.978 3.784 3.978 52,046 3.9579 0.00%
2024-10-28 0 4.100 2.760 4.100 4.100 4.100 500 2,050 4.1000 3.978 2.678 3.978 3.978 3.978 515 3.9782 -0.24%
2024-10-25 0 4.110 3.510 4.110 - - 0 0 - 3.988 3.406 3.988 - - 0 - -0.24%
2024-10-24 0 4.120 2.990 4.120 4.080 4.130 65,500 268,865 4.1048 3.998 2.901 3.998 3.959 4.007 67,505 3.9829 0.00%
2024-10-23 0 4.120 3.360 4.120 4.080 4.130 66,000 270,915 4.1048 3.998 3.260 3.998 3.959 4.007 68,020 3.9828 0.49%
2024-10-22 0 4.100 2.580 4.120 - - 0 0 - 3.978 2.503 3.998 - - 0 - 0.00%
2024-10-21 0 4.100 2.990 4.100 - - 0 0 - 3.978 2.901 3.978 - - 0 - 0.00%
2024-10-18 0 4.100 2.890 4.100 4.100 4.100 1,000 4,100 4.1000 3.978 2.804 3.978 3.978 3.978 1,031 3.9782 0.00%
2024-10-17 0 4.100 3.560 4.100 4.080 4.100 1,000 4,090 4.0900 3.978 3.454 3.978 3.959 3.978 1,031 3.9685 -0.49%
2024-10-16 0 4.120 2.760 4.120 4.080 4.130 95,500 391,695 4.1015 3.998 2.678 3.998 3.959 4.007 98,423 3.9797 0.49%
2024-10-15 0 4.100 2.930 4.100 4.100 4.130 68,000 279,430 4.1093 3.978 2.843 3.978 3.978 4.007 70,082 3.9872 0.00%
2024-10-14 0 4.100 2.950 4.100 - - 0 0 - 3.978 2.862 3.978 - - 0 - -0.73%
2024-10-10 0 4.130 3.370 4.130 4.100 4.130 57,500 236,265 4.1090 4.007 3.270 4.007 3.978 4.007 59,260 3.9869 -0.48%
2024-10-09 0 4.150 3.060 4.150 4.130 4.150 24,500 101,405 4.1390 4.027 2.969 4.027 4.007 4.027 25,250 4.0160 0.00%
2024-10-08 0 4.150 3.080 4.150 4.150 4.150 2,000 8,300 4.1500 4.027 2.989 4.027 4.027 4.027 2,061 4.0267 -0.72%
2024-10-07 0 4.180 2.990 4.180 4.000 4.190 41,500 173,280 4.1754 4.056 2.901 4.056 3.881 4.066 42,770 4.0514 0.72%
2024-10-04 0 4.150 3.150 4.150 4.150 4.170 62,000 257,605 4.1549 4.027 3.056 4.027 4.027 4.046 63,898 4.0315 -0.95%
2024-10-03 0 4.190 3.150 4.190 4.250 4.280 8,500 36,140 4.2518 4.066 3.056 4.066 4.124 4.153 8,760 4.1255 -1.41%
2024-10-02 0 4.250 - 4.250 4.190 4.300 139,000 591,345 4.2543 4.124 - 4.124 4.066 4.172 143,255 4.1279 1.19%
2024-09-30 0 4.200 4.100 4.200 4.020 4.340 348,000 1,435,105 4.1239 4.075 3.978 4.075 3.901 4.211 358,653 4.0014 3.96%
2024-09-27 0 4.040 2.930 4.040 4.020 4.040 90,500 364,660 4.0294 3.920 2.843 3.920 3.901 3.920 93,270 3.9097 0.25%
2024-09-26 0 4.030 2.950 4.030 4.030 4.030 16,000 64,480 4.0300 3.910 2.862 3.910 3.910 3.910 16,490 3.9103 0.00%
2024-09-25 0 4.030 3.560 4.040 3.800 4.030 67,000 269,895 4.0283 3.910 3.454 3.920 3.687 3.910 69,051 3.9086 -0.49%
2024-09-24 0 4.050 2.960 4.050 4.050 4.100 125,000 509,810 4.0785 3.930 2.872 3.930 3.930 3.978 128,827 3.9573 -0.98%
2024-09-23 0 4.090 - 4.070 4.050 4.100 162,000 659,375 4.0702 3.969 - 3.949 3.930 3.978 166,959 3.9493 0.99%
2024-09-20 0 4.050 - 4.050 4.010 4.070 140,000 566,100 4.0436 3.930 - 3.930 3.891 3.949 144,286 3.9235 1.00%
2024-09-19 0 4.010 - 4.010 3.920 4.030 37,000 147,665 3.9909 3.891 - 3.891 3.804 3.910 38,133 3.8724 2.82%
2024-09-17 0 3.900 - 4.000 - - 0 0 - 3.784 - 3.881 - - 0 - 0.00%
2024-09-16 0 3.900 - 4.000 - - 0 0 - 3.784 - 3.881 - - 0 - 0.00%
2024-09-13 0 3.900 - 4.000 - - 0 0 - 3.784 - 3.881 - - 0 - 0.00%
2024-09-12 0 3.900 - 3.900 - - 0 0 - 3.784 - 3.784 - - 0 - -2.50%
2024-09-11 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2024-09-10 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - -0.74%
2024-09-09 0 4.030 - 4.030 4.000 4.040 7,000 28,080 4.0114 3.910 - 3.910 3.881 3.920 7,214 3.8923 -1.71%
2024-09-05 0 4.100 - 4.100 4.000 4.100 103,000 418,200 4.0602 3.978 - 3.978 3.881 3.978 106,153 3.9396 2.50%
2024-09-04 0 4.000 - 4.000 3.950 4.010 23,000 91,995 3.9998 3.881 - 3.881 3.833 3.891 23,704 3.8810 0.25%
2024-09-03 0 3.990 - 3.990 3.990 4.000 11,500 45,905 3.9917 3.871 - 3.871 3.871 3.881 11,852 3.8732 -0.25%
2024-09-02 0 4.000 2.840 4.000 3.970 4.000 6,000 23,920 3.9867 3.881 2.756 3.881 3.852 3.881 6,184 3.8683 1.27%
2024-08-30 0 3.950 - 3.990 3.900 4.000 26,500 104,930 3.9596 3.833 - 3.871 3.784 3.881 27,311 3.8420 3.95%
2024-08-29 0 3.800 - 3.980 - - 0 0 - 3.687 - 3.862 - - 0 - 0.00%
2024-08-28 0 3.800 - 4.000 - - 0 0 - 3.687 - 3.881 - - 0 - 0.00%
2024-08-27 0 3.800 - 3.800 - - 0 0 - 3.687 - 3.687 - - 0 - 0.00%
2024-08-26 0 3.800 - 3.900 - - 0 0 - 3.687 - 3.784 - - 0 - 0.00%
2024-08-23 0 3.800 - 3.800 - - 0 0 - 3.687 - 3.687 - - 0 - 0.00%
2024-08-22 0 3.800 - 3.800 - - 0 0 - 3.687 - 3.687 - - 0 - 0.00%
2024-08-21 0 3.800 - 3.800 - - 0 0 - 3.687 - 3.687 - - 0 - 0.00%
2024-08-20 0 3.800 - 3.800 - - 0 0 - 3.687 - 3.687 - - 0 - -0.26%
2024-08-19 0 3.810 - 3.810 - - 0 0 - 3.697 - 3.697 - - 0 - 0.00%
2024-08-16 0 3.810 - 3.810 - - 0 0 - 3.697 - 3.697 - - 0 - -0.26%
2024-08-15 0 3.820 - 3.890 - - 0 0 - 3.707 - 3.774 - - 0 - 0.00%
2024-08-14 0 3.820 - 3.930 - - 0 0 - 3.707 - 3.813 - - 0 - 0.00%
2024-08-13 0 3.820 - 3.930 3.580 3.820 3,000 10,860 3.6200 3.707 - 3.813 3.474 3.707 3,092 3.5125 -2.05%
2024-08-12 0 3.900 - 3.900 - - 0 0 - 3.784 - 3.784 - - 0 - 0.00%
2024-08-09 0 3.900 - 3.900 - - 0 0 - 3.784 - 3.784 - - 0 - -1.27%
2024-08-08 0 3.950 - 3.950 - - 0 0 - 3.833 - 3.833 - - 0 - 0.00%
2024-08-07 0 3.950 - 3.950 - - 0 0 - 3.833 - 3.833 - - 0 - -1.50%
2024-08-06 0 4.010 2.890 4.010 - - 0 0 - 3.891 2.804 3.891 - - 0 - 0.00%
2024-08-05 0 4.010 2.980 4.010 - - 0 0 - 3.891 2.891 3.891 - - 0 - 0.00%
2024-08-02 0 4.010 3.360 4.010 4.010 4.010 4,000 16,040 4.0100 3.891 3.260 3.891 3.891 3.891 4,122 3.8909 0.00%
2024-08-01 0 4.010 3.330 4.010 - - 0 0 - 3.891 3.231 3.891 - - 0 - 0.00%
2024-07-31 0 4.010 2.220 4.010 - - 0 0 - 3.891 2.154 3.891 - - 0 - -0.25%
2024-07-30 0 4.020 2.890 4.020 - - 0 0 - 3.901 2.804 3.901 - - 0 - 0.00%
2024-07-29 0 4.020 - 4.030 - - 0 0 - 3.901 - 3.910 - - 0 - 0.00%
2024-07-26 0 4.020 - 4.020 - - 0 0 - 3.901 - 3.901 - - 0 - 0.00%
2024-07-25 0 4.020 4.000 4.050 4.020 4.020 3,000 12,060 4.0200 3.901 3.881 3.930 3.901 3.901 3,092 3.9006 0.00%
2024-07-24 0 4.020 - 4.040 3.990 4.020 4,000 16,020 4.0050 3.901 - 3.920 3.871 3.901 4,122 3.8860 0.50%
2024-07-23 0 4.000 - 4.230 - - 0 0 - 3.881 - 4.104 - - 0 - 0.00%
2024-07-22 0 4.000 - 4.140 - - 0 0 - 3.881 - 4.017 - - 0 - 0.00%
2024-07-19 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2024-07-18 0 4.000 - 4.020 - - 0 0 - 3.881 - 3.901 - - 0 - 0.00%
2024-07-17 0 4.000 - 4.020 - - 0 0 - 3.881 - 3.901 - - 0 - 0.00%
2024-07-16 0 4.000 - 4.010 - - 0 0 - 3.881 - 3.891 - - 0 - 0.00%
2024-07-15 0 4.000 - 4.020 - - 0 0 - 3.881 - 3.901 - - 0 - 0.00%
2024-07-12 0 4.000 - 4.000 - - 0 0 - 3.881 - 3.881 - - 0 - 0.00%
2024-07-11 0 4.000 3.330 4.010 3.310 4.000 1,000 3,655 3.6550 3.881 3.231 3.891 3.212 3.881 1,031 3.5464 3.63%
2024-07-10 0 3.860 - 3.860 - - 0 0 - 3.745 - 3.745 - - 0 - 0.00%
2024-07-09 0 3.860 - 3.850 - - 0 0 - 3.745 - 3.736 - - 0 - -3.74%
2024-07-08 0 4.010 - 4.010 - - 0 0 - 3.891 - 3.891 - - 0 - 0.00%
2024-07-05 0 4.010 3.600 4.010 4.000 4.020 53,500 214,720 4.0135 3.891 3.493 3.891 3.881 3.901 55,138 3.8942 -0.25%
2024-07-04 0 4.020 - 4.020 - - 0 0 - 3.901 - 3.901 - - 0 - 0.00%
2024-07-03 0 4.020 - 4.020 4.010 4.020 26,500 106,280 4.0106 3.901 - 3.901 3.891 3.901 27,311 3.8914 0.00%
2024-07-02 0 4.020 - 4.020 3.960 4.050 65,000 259,920 3.9988 3.901 - 3.901 3.842 3.930 66,990 3.8800 1.26%
2024-06-28 0 3.970 - 3.970 3.900 3.970 4,000 15,670 3.9175 3.852 - 3.852 3.784 3.852 4,122 3.8011 -0.25%
2024-06-27 0 3.980 - 3.980 - - 0 0 - 3.862 - 3.862 - - 0 - -0.50%
2024-06-26 0 4.000 - 4.000 3.900 4.020 88,500 354,270 4.0031 3.881 - 3.881 3.784 3.901 91,209 3.8841 0.25%
2024-06-25 0 3.990 - 3.990 4.000 4.080 95,000 381,980 4.0208 3.871 - 3.871 3.881 3.959 97,908 3.9014 0.00%
2024-06-24 0 3.990 - 3.990 3.780 4.030 164,000 654,650 3.9918 3.871 - 3.871 3.668 3.910 169,020 3.8732 0.25%
2024-06-21 0 3.980 - 3.980 3.960 4.120 149,000 602,470 4.0434 3.862 - 3.862 3.842 3.998 153,561 3.9233 -0.25%
2024-06-20 0 3.990 - 3.990 3.810 4.010 61,500 245,560 3.9928 3.871 - 3.871 3.697 3.891 63,383 3.8742 -0.50%
2024-06-19 0 4.010 - 4.010 3.960 4.030 151,000 604,220 4.0015 3.891 - 3.891 3.842 3.910 155,622 3.8826 1.78%
2024-06-18 0 3.940 - 4.000 3.990 4.000 17,000 67,840 3.9906 3.823 - 3.881 3.871 3.881 17,520 3.8721 -1.99%
2024-06-17 0 4.020 - 4.030 4.030 4.060 33,000 133,375 4.0417 3.901 - 3.910 3.910 3.939 34,010 3.9216 -0.99%
2024-06-14 0 4.060 - 4.060 4.060 4.080 30,500 124,190 4.0718 3.939 - 3.939 3.939 3.959 31,434 3.9509 -0.49%
2024-06-13 0 4.080 - 4.080 3.980 4.080 78,000 314,660 4.0341 3.959 - 3.959 3.862 3.959 80,388 3.9143 3.03%
2024-06-12 0 3.960 - 3.960 3.970 3.980 26,000 103,390 3.9765 3.842 - 3.842 3.852 3.862 26,796 3.8584 -0.25%
2024-06-11 0 3.970 - 4.000 3.950 4.000 59,500 236,625 3.9769 3.852 - 3.881 3.833 3.881 61,321 3.8588 0.51%
2024-06-07 0 3.950 3.430 3.980 3.920 3.980 73,500 290,595 3.9537 3.833 3.328 3.862 3.804 3.862 75,750 3.8362 0.77%
2024-06-06 0 3.920 - 3.990 3.920 4.100 85,000 341,845 4.0217 3.804 - 3.871 3.804 3.978 87,602 3.9022 -1.51%
2024-06-05 0 3.980 - 3.980 3.930 3.980 51,500 203,865 3.9585 3.862 - 3.862 3.813 3.862 53,077 3.8410 1.53%
2024-06-04 0 3.920 - - 3.880 3.920 72,000 281,855 3.9147 3.804 - - 3.765 3.804 74,204 3.7984 1.29%
2024-06-03 0 3.870 3.480 3.950 3.760 3.870 126,500 481,625 3.8073 3.755 3.377 3.833 3.648 3.755 130,372 3.6942 5.45%
2024-05-31 0 3.670 - 3.670 3.490 3.750 118,000 419,830 3.5579 3.561 - 3.561 3.386 3.639 121,612 3.4522 7.31%
2024-05-30 0 3.420 - 3.420 3.420 3.430 59,000 201,790 3.4202 3.318 - 3.318 3.318 3.328 60,806 3.3186 -0.29%
2024-05-29 0 3.430 - 3.430 3.330 3.450 94,000 317,440 3.3770 3.328 - 3.328 3.231 3.348 96,878 3.2767 2.69%
2024-05-28 0 3.340 3.000 3.340 3.150 3.340 103,000 329,385 3.1979 3.241 2.911 3.241 3.056 3.241 106,153 3.1029 9.51%
2024-05-27 0 3.050 2.710 3.050 3.010 3.140 57,000 176,625 3.0987 2.959 2.630 2.959 2.921 3.047 58,745 3.0066 1.33%
2024-05-24 0 3.010 2.770 3.010 - - 0 0 - 2.921 2.688 2.921 - - 0 - -0.33%
2024-05-23 0 3.020 2.550 3.020 3.000 3.050 13,500 41,015 3.0381 2.930 2.474 2.930 2.911 2.959 13,913 2.9479 0.67%
2024-05-22 0 3.000 2.660 3.000 2.850 3.070 61,000 182,575 2.9930 2.911 2.581 2.911 2.765 2.979 62,867 2.9041 5.26%
2024-05-21 0 2.850 - 2.850 2.880 2.940 52,500 152,375 2.9024 2.765 - 2.765 2.794 2.853 54,107 2.8162 -3.39%
2024-05-20 0 2.950 2.850 2.950 2.900 2.960 32,500 95,710 2.9449 2.862 2.765 2.862 2.814 2.872 33,495 2.8575 -0.34%
2024-05-17 0 2.960 2.960 2.990 2.870 2.940 26,000 75,410 2.9004 2.872 2.872 2.901 2.785 2.853 26,796 2.8142 2.78%
2024-05-16 0 2.880 - 2.880 2.680 2.950 27,000 78,275 2.8991 2.794 - 2.794 2.600 2.862 27,827 2.8130 -0.69%
2024-05-14 0 2.900 - 2.900 2.850 2.930 35,500 103,155 2.9058 2.814 - 2.814 2.765 2.843 36,587 2.8195 0.00%
2024-05-13 0 2.900 - 2.900 2.840 2.980 34,000 100,000 2.9412 2.814 - 2.814 2.756 2.891 35,041 2.8538 0.35%
2024-05-10 0 2.890 2.610 2.900 2.590 2.890 52,000 139,765 2.6878 2.804 2.532 2.814 2.513 2.804 53,592 2.6080 8.24%
2024-05-09 0 2.670 2.450 2.700 2.450 2.890 41,500 109,510 2.6388 2.591 2.377 2.620 2.377 2.804 42,770 2.5604 -6.64%
2024-05-08 0 2.860 2.510 2.920 2.750 2.930 43,500 124,825 2.8695 2.775 2.435 2.833 2.668 2.843 44,832 2.7843 4.00%
2024-05-07 0 2.750 - 2.750 2.760 2.860 30,000 84,490 2.8163 2.668 - 2.668 2.678 2.775 30,918 2.7327 1.10%
2024-05-06 0 2.720 2.720 2.800 2.600 2.870 15,500 43,590 2.8123 2.639 2.639 2.717 2.523 2.785 15,974 2.7287 -5.88%
2024-05-03 0 2.890 - 2.990 - - 0 0 - 2.804 - 2.901 - - 0 - 0.00%
2024-05-02 0 2.890 2.650 2.890 2.900 2.900 2,000 5,800 2.9000 2.804 2.571 2.804 2.814 2.814 2,061 2.8139 0.00%
2024-04-30 0 2.890 - 2.920 2.850 2.890 12,500 35,955 2.8764 2.804 - 2.833 2.765 2.804 12,883 2.7910 -1.03%
2024-04-29 0 2.920 2.830 2.960 2.840 2.960 28,000 82,040 2.9300 2.833 2.746 2.872 2.756 2.872 28,857 2.8430 5.42%
2024-04-26 0 2.770 2.770 2.800 2.750 2.770 30,000 82,755 2.7585 2.688 2.688 2.717 2.668 2.688 30,918 2.6766 -0.72%
2024-04-25 0 2.790 2.670 2.790 2.650 2.880 21,000 57,060 2.7171 2.707 2.591 2.707 2.571 2.794 21,643 2.6364 -1.76%
2024-04-24 0 2.840 2.660 2.840 2.700 2.900 28,500 80,835 2.8363 2.756 2.581 2.756 2.620 2.814 29,372 2.7521 0.71%
2024-04-23 0 2.820 2.670 2.820 2.330 2.930 35,500 97,660 2.7510 2.736 2.591 2.736 2.261 2.843 36,587 2.6693 -4.73%
2024-04-22 0 2.960 2.720 2.970 2.930 2.980 30,000 88,755 2.9585 2.872 2.639 2.882 2.843 2.891 30,918 2.8706 1.02%
2024-04-19 0 2.930 - 3.000 2.900 2.980 100,500 294,280 2.9282 2.843 - 2.911 2.814 2.891 103,577 2.8412 0.00%
2024-04-18 0 2.930 2.320 2.930 2.930 2.990 27,500 81,605 2.9675 2.843 2.251 2.843 2.843 2.901 28,342 2.8793 -0.68%
2024-04-17 0 2.950 2.320 2.990 2.830 2.990 23,500 69,490 2.9570 2.862 2.251 2.901 2.746 2.901 24,219 2.8692 3.51%
2024-04-16 0 2.850 2.260 2.850 2.900 2.990 17,000 50,125 2.9485 2.765 2.193 2.765 2.814 2.901 17,520 2.8609 -9.52%
2024-04-15 0 3.150 3.150 3.180 3.050 3.080 4,000 12,230 3.0575 3.056 3.056 3.086 2.959 2.989 4,122 2.9667 0.00%
2024-04-12 0 3.150 3.150 3.200 - - 0 0 - 3.056 3.056 3.105 - - 0 - 1.94%
2024-04-11 0 3.090 - 3.300 - - 0 0 - 2.998 - 3.202 - - 0 - 0.00%
2024-04-10 0 3.090 3.090 - - - 0 0 - 2.998 2.998 - - - 0 - 1.98%
2024-04-09 0 3.030 2.510 3.030 2.900 3.060 1,500 4,430 2.9533 2.940 2.435 2.940 2.814 2.969 1,546 2.8656 4.48%
2024-04-08 0 2.900 1.960 2.900 2.900 2.900 1,000 2,895 2.8950 2.814 1.902 2.814 2.814 2.814 1,031 2.8090 7.41%
2024-04-05 0 2.700 - - - - 0 0 - 2.620 - - - - 0 - 0.00%
2024-04-03 0 2.700 2.500 2.700 2.500 2.700 12,500 33,610 2.6888 2.620 2.426 2.620 2.426 2.620 12,883 2.6089 8.00%
2024-04-02 0 2.500 2.080 2.500 2.000 2.560 13,000 28,815 2.2165 2.426 2.018 2.426 1.941 2.484 13,398 2.1507 -16.67%
2024-03-28 0 3.000 - - - - 0 0 - 2.911 - - - - 0 - 0.00%
2024-03-27 0 3.000 2.560 - - - 0 0 - 2.911 2.484 - - - 0 - 0.00%
2024-03-26 0 3.000 2.560 3.000 - - 0 0 - 2.911 2.484 2.911 - - 0 - 0.00%
2024-03-25 0 3.000 - 3.000 - - 0 0 - 2.911 - 2.911 - - 0 - 0.00%
2024-03-22 0 3.000 2.560 3.000 - - 0 0 - 2.911 2.484 2.911 - - 0 - 0.00%
2024-03-21 0 3.000 - - - - 0 0 - 2.911 - - - - 0 - 0.00%
2024-03-20 0 3.000 - 3.000 - - 0 0 - 2.911 - 2.911 - - 0 - 0.00%
2024-03-19 0 3.000 2.560 3.000 - - 0 0 - 2.911 2.484 2.911 - - 0 - 0.00%
2024-03-18 0 3.000 2.560 3.000 - - 0 0 - 2.911 2.484 2.911 - - 0 - 0.00%
2024-03-15 0 3.000 2.560 - - - 0 0 - 2.911 2.484 - - - 0 - 0.00%
2024-03-14 0 3.000 - - - - 0 0 - 2.911 - - - - 0 - 0.00%
2024-03-13 0 3.000 2.560 3.000 - - 0 0 - 2.911 2.484 2.911 - - 0 - 0.00%
2024-03-12 0 3.000 2.560 3.000 - - 0 0 - 2.911 2.484 2.911 - - 0 - 0.00%
2024-03-11 0 3.000 2.570 3.000 - - 0 0 - 2.911 2.494 2.911 - - 0 - -0.33%
2024-03-08 0 3.010 3.010 - 3.010 3.010 21,500 64,715 3.0100 2.921 2.921 - 2.921 2.921 22,158 2.9206 -8.23%
2024-03-07 0 3.280 2.800 3.330 - - 0 0 - 3.183 2.717 3.231 - - 0 - 0.00%
2024-03-06 0 3.280 - - - - 0 0 - 3.183 - - - - 0 - 0.00%
2024-03-05 0 3.280 2.890 3.280 - - 0 0 - 3.183 2.804 3.183 - - 0 - 0.00%
2024-03-04 0 3.280 2.820 3.280 - - 0 0 - 3.183 2.736 3.183 - - 0 - -0.61%
2024-03-01 0 3.300 2.820 - - - 0 0 - 3.202 2.736 - - - 0 - 0.00%
2024-02-29 0 3.300 2.820 - 3.300 3.300 500 1,650 3.3000 3.202 2.736 - 3.202 3.202 515 3.2020 0.00%
2024-02-28 0 3.300 3.100 - - - 0 0 - 3.202 3.008 - - - 0 - 0.00%
2024-02-27 0 3.300 3.300 3.330 - - 0 0 - 3.202 3.202 3.231 - - 0 - 0.61%
2024-02-26 0 3.280 2.820 - - - 0 0 - 3.183 2.736 - - - 0 - 0.00%
2024-02-23 0 3.280 2.820 3.280 - - 0 0 - 3.183 2.736 3.183 - - 0 - 0.00%
2024-02-22 0 3.280 2.820 3.380 - - 0 0 - 3.183 2.736 3.280 - - 0 - 0.00%
2024-02-21 0 3.280 2.950 3.720 3.260 3.280 4,000 13,195 3.2988 3.183 2.862 3.610 3.163 3.183 4,122 3.2008 2.50%
2024-02-20 0 3.200 3.200 3.650 3.200 3.380 6,000 19,680 3.2800 3.105 3.105 3.542 3.105 3.280 6,184 3.1826 -16.45%
2024-02-19 0 3.830 3.550 3.850 - - 0 0 - 3.716 3.445 3.736 - - 0 - -4.73%
2024-02-16 0 4.020 3.650 4.170 - - 0 0 - 3.901 3.542 4.046 - - 0 - -0.50%
2024-02-15 0 4.040 3.670 4.160 - - 0 0 - 3.920 3.561 4.036 - - 0 - -1.22%
2024-02-14 0 4.090 3.610 4.190 - - 0 0 - 3.969 3.503 4.066 - - 0 - 0.00%
2024-02-09 0 4.090 - 4.170 4.280 4.280 500 2,140 4.2800 3.969 - 4.046 4.153 4.153 515 4.1529 0.49%
2024-02-08 0 4.070 4.070 4.300 4.070 4.380 2,500 11,005 4.4020 3.949 3.949 4.172 3.949 4.250 2,577 4.2712 -7.08%
2024-02-07 0 4.380 - - - - 0 0 - 4.250 - - - - 0 - 0.00%
2024-02-06 0 4.380 3.970 4.470 - - 0 0 - 4.250 3.852 4.337 - - 0 - -1.35%
2024-02-05 0 4.440 4.020 4.500 - - 0 0 - 4.308 3.901 4.366 - - 0 - -2.20%
2024-02-02 0 4.540 4.340 5.150 - - 0 0 - 4.405 4.211 4.997 - - 0 - 0.00%
2024-02-01 0 4.540 4.450 4.760 4.540 4.830 2,000 9,310 4.6550 4.405 4.318 4.619 4.405 4.687 2,061 4.5167 -7.35%
2024-01-31 0 4.900 4.830 4.900 - - 0 0 - 4.754 4.687 4.754 - - 0 - -1.61%
2024-01-30 0 4.980 4.830 5.010 4.980 4.980 500 2,490 4.9800 4.832 4.687 4.861 4.832 4.832 515 4.8321 -2.35%
2024-01-29 0 5.100 5.010 5.290 5.090 5.190 9,000 46,115 5.1239 4.949 4.861 5.133 4.939 5.036 9,276 4.9717 -5.20%
2024-01-26 0 5.380 5.090 5.380 5.300 5.610 543,456 2,949,178 5.4267 5.220 4.939 5.220 5.143 5.443 560,092 5.2655 -0.55%
2024-01-25 0 5.410 4.830 5.420 4.810 5.410 284,000 1,515,015 5.3346 5.249 4.687 5.259 4.667 5.249 292,694 5.1761 4.04%
2024-01-24 0 5.200 4.990 5.200 4.750 5.670 99,000 552,840 5.5842 5.046 4.842 5.046 4.609 5.502 102,031 5.4184 -6.81%
2024-01-23 0 5.580 4.760 5.580 5.370 5.670 280,500 1,563,040 5.5723 5.414 4.619 5.414 5.210 5.502 289,087 5.4068 3.91%
2024-01-22 0 5.370 - 5.360 - - 0 0 - 5.210 - 5.201 - - 0 - -0.74%
2024-01-19 0 5.410 - 5.410 5.290 5.560 195,000 1,073,525 5.5053 5.249 - 5.249 5.133 5.395 200,969 5.3417 2.27%
2024-01-18 0 5.290 - 5.290 - - 0 0 - 5.133 - 5.133 - - 0 - 0.00%
2024-01-17 0 5.290 4.090 5.290 - - 0 0 - 5.133 3.969 5.133 - - 0 - 0.00%
2024-01-16 0 5.290 4.720 5.290 4.790 5.300 34,000 178,340 5.2453 5.133 4.580 5.133 4.648 5.143 35,041 5.0895 2.92%
2024-01-15 0 5.140 4.620 5.140 - - 0 0 - 4.987 4.483 4.987 - - 0 - -0.19%
2024-01-12 0 5.150 4.570 5.140 5.150 5.170 2,000 10,320 5.1600 4.997 4.434 4.987 4.997 5.016 2,061 5.0067 5.97%
2024-01-11 0 4.860 4.450 4.860 4.850 4.860 5,000 24,290 4.8580 4.716 4.318 4.716 4.706 4.716 5,153 4.7137 -0.41%
2024-01-10 0 4.880 4.450 4.940 - - 0 0 - 4.735 4.318 4.793 - - 0 - -1.61%
2024-01-09 0 4.960 4.450 4.960 - - 0 0 - 4.813 4.318 4.813 - - 0 - -0.60%
2024-01-08 0 4.990 4.450 5.230 - - 0 0 - 4.842 4.318 5.075 - - 0 - -0.99%
2024-01-05 0 5.040 4.920 5.210 5.040 5.170 4,500 22,980 5.1067 4.890 4.774 5.055 4.890 5.016 4,638 4.9550 -5.62%
2024-01-04 0 5.340 - 5.340 5.250 5.490 105,000 569,860 5.4272 5.181 - 5.181 5.094 5.327 108,214 5.2660 0.38%
2024-01-03 0 5.320 5.100 5.320 5.200 5.670 221,000 1,210,540 5.4776 5.162 4.949 5.162 5.046 5.502 227,765 5.3149 -3.27%
2024-01-02 0 5.500 - 5.500 5.630 5.660 121,000 682,460 5.6402 5.337 - 5.337 5.463 5.492 124,704 5.4726 1.10%
2023-12-29 0 5.440 5.130 5.440 5.300 5.460 111,500 606,705 5.4413 5.278 4.978 5.278 5.143 5.298 114,913 5.2797 2.64%
2023-12-28 0 5.300 5.250 5.300 5.010 5.530 336,000 1,819,260 5.4145 5.143 5.094 5.143 4.861 5.366 346,286 5.2536 1.53%
2023-12-27 0 5.220 5.090 5.220 5.090 5.320 99,500 526,100 5.2874 5.065 4.939 5.065 4.939 5.162 102,546 5.1304 6.53%
2023-12-22 0 4.900 4.850 5.090 4.880 5.350 72,500 380,740 5.2516 4.754 4.706 4.939 4.735 5.191 74,719 5.0956 -7.89%
2023-12-21 0 5.320 4.990 5.330 4.450 5.470 120,500 650,760 5.4005 5.162 4.842 5.172 4.318 5.308 124,189 5.2401 -1.12%
2023-12-20 0 5.380 5.300 5.400 5.310 5.770 238,500 1,352,510 5.6709 5.220 5.143 5.240 5.152 5.599 245,801 5.5025 -0.19%
2023-12-19 0 5.390 5.100 5.390 5.020 5.550 276,000 1,503,025 5.4457 5.230 4.949 5.230 4.871 5.385 284,449 5.2840 -2.36%
2023-12-18 0 5.520 4.860 5.680 5.000 5.620 49,500 273,980 5.5349 5.356 4.716 5.511 4.851 5.453 51,015 5.3705 -2.47%
2023-12-15 0 5.660 5.130 5.660 5.100 5.800 169,000 964,680 5.7082 5.492 4.978 5.492 4.949 5.628 174,173 5.5386 3.66%
2023-12-14 0 5.460 3.710 5.460 5.180 5.500 156,500 848,325 5.4206 5.298 3.600 5.298 5.026 5.337 161,291 5.2596 5.41%
2023-12-13 0 5.180 2.970 5.180 5.200 5.200 1,000 5,200 5.2000 5.026 2.882 5.026 5.046 5.046 1,031 5.0455 -0.38%
2023-12-12 0 5.200 3.010 5.200 5.280 5.350 2,000 10,595 5.2975 5.046 2.921 5.046 5.123 5.191 2,061 5.1401 -0.57%
2023-12-11 0 5.230 4.600 5.230 - - 0 0 - 5.075 4.463 5.075 - - 0 - -0.95%
2023-12-08 0 5.280 - 5.280 5.290 5.300 40,000 211,840 5.2960 5.123 - 5.123 5.133 5.143 41,224 5.1387 0.38%
2023-12-07 0 5.260 4.800 5.260 4.700 5.300 103,000 543,265 5.2744 5.104 4.657 5.104 4.560 5.143 106,153 5.1178 3.14%
2023-12-06 0 5.100 4.820 5.100 5.200 5.280 68,000 358,650 5.2743 4.949 4.677 4.949 5.046 5.123 70,082 5.1176 0.59%
2023-12-05 0 5.070 4.750 5.070 5.050 5.100 8,000 40,535 5.0669 4.919 4.609 4.919 4.900 4.949 8,245 4.9164 0.40%
2023-12-04 0 5.050 4.800 5.050 4.700 5.200 91,500 469,220 5.1281 4.900 4.657 4.900 4.560 5.046 94,301 4.9758 4.12%
2023-12-01 0 4.850 4.850 4.940 4.850 5.000 28,500 140,850 4.9421 4.706 4.706 4.793 4.706 4.851 29,372 4.7953 -7.44%
2023-11-30 0 5.240 5.010 5.240 4.710 5.380 17,000 88,070 5.1806 5.084 4.861 5.084 4.570 5.220 17,520 5.0267 -1.13%
2023-11-29 0 5.300 4.710 5.300 4.650 5.780 289,500 1,558,855 5.3846 5.143 4.570 5.143 4.512 5.608 298,362 5.2247 3.11%
2023-11-28 0 5.140 4.500 5.150 5.000 5.220 92,000 477,405 5.1892 4.987 4.366 4.997 4.851 5.065 94,816 5.0351 -4.46%
2023-11-27 0 5.380 5.140 5.380 5.240 5.400 214,000 1,151,870 5.3826 5.220 4.987 5.220 5.084 5.240 220,551 5.2227 3.66%
2023-11-24 0 5.190 4.960 5.190 5.000 5.190 8,000 41,170 5.1463 5.036 4.813 5.036 4.851 5.036 8,245 4.9934 0.19%
2023-11-23 0 5.180 5.180 5.190 5.180 5.180 6,000 31,090 5.1817 5.026 5.026 5.036 5.026 5.026 6,184 5.0278 0.19%
2023-11-22 0 5.170 5.120 5.220 4.740 5.200 318,500 1,618,145 5.0805 5.016 4.968 5.065 4.599 5.046 328,250 4.9296 7.71%
2023-11-21 0 4.800 4.250 4.800 4.390 4.860 244,500 1,148,820 4.6987 4.657 4.124 4.657 4.260 4.716 251,985 4.5591 14.29%
2023-11-20 0 4.200 4.130 4.200 4.120 4.500 149,000 650,155 4.3635 4.075 4.007 4.075 3.998 4.366 153,561 4.2338 -1.18%
2023-11-17 0 4.250 4.070 4.250 4.200 4.250 2,500 10,600 4.2400 4.124 3.949 4.124 4.075 4.124 2,577 4.1141 -2.07%
2023-11-16 0 4.340 4.340 4.510 4.100 4.510 79,500 346,150 4.3541 4.211 4.211 4.376 3.978 4.376 81,934 4.2248 1.40%
2023-11-15 0 4.280 4.010 4.160 3.970 4.280 17,000 71,395 4.1997 4.153 3.891 4.036 3.852 4.153 17,520 4.0750 1.42%
2023-11-14 0 4.220 3.570 4.150 4.220 4.220 500 2,110 4.2200 4.095 3.464 4.027 4.095 4.095 515 4.0947 -1.17%
2023-11-13 0 4.270 4.030 4.060 4.000 4.270 54,500 226,800 4.1615 4.143 3.910 3.939 3.881 4.143 56,168 4.0379 6.75%
2023-11-10 0 4.000 3.510 4.000 - - 0 0 - 3.881 3.406 3.881 - - 0 - 0.00%
2023-11-09 0 4.000 3.510 3.800 3.880 4.020 10,000 39,050 3.9050 3.881 3.406 3.687 3.765 3.901 10,306 3.7890 3.09%
2023-11-08 0 3.880 3.420 3.690 3.490 3.900 88,000 330,825 3.7594 3.765 3.318 3.580 3.386 3.784 90,694 3.6477 6.30%
2023-11-07 0 3.650 3.310 3.650 3.360 3.650 7,000 23,940 3.4200 3.542 3.212 3.542 3.260 3.542 7,214 3.3184 0.55%
2023-11-06 0 3.630 3.280 3.630 3.150 3.700 52,000 183,485 3.5286 3.522 3.183 3.522 3.056 3.590 53,592 3.4237 2.25%
2023-11-03 0 3.550 - 3.550 3.530 3.560 5,500 19,430 3.5327 3.445 - 3.445 3.425 3.454 5,668 3.4278 0.28%
2023-11-02 0 3.540 - 3.540 3.520 3.560 3,000 10,590 3.5300 3.435 - 3.435 3.415 3.454 3,092 3.4251 2.02%
2023-11-01 0 3.470 3.250 3.470 2.990 3.470 31,000 102,475 3.3056 3.367 3.153 3.367 2.901 3.367 31,949 3.2075 5.47%
2023-10-31 0 3.290 3.000 3.290 3.390 3.590 1,000 3,490 3.4900 3.192 2.911 3.192 3.289 3.483 1,031 3.3863 -3.24%
2023-10-30 0 3.400 3.150 3.400 3.270 3.400 16,000 52,865 3.3041 3.299 3.056 3.299 3.173 3.299 16,490 3.2059 -1.16%
2023-10-27 0 3.440 3.100 3.450 3.200 3.510 34,500 114,780 3.3270 3.338 3.008 3.348 3.105 3.406 35,556 3.2281 3.93%
2023-10-26 0 3.310 3.100 3.300 3.000 3.500 25,000 80,520 3.2208 3.212 3.008 3.202 2.911 3.396 25,765 3.1251 0.61%
2023-10-25 0 3.290 2.810 3.200 - - 6,000 20,160 3.3600 3.192 2.727 3.105 - - 6,184 3.2602 -1.79%
2023-10-24 0 3.350 2.770 3.380 3.290 3.350 6,000 19,770 3.2950 3.250 2.688 3.280 3.192 3.250 6,184 3.1971 1.82%
2023-10-20 0 3.290 2.810 3.290 3.000 3.290 31,500 95,980 3.0470 3.192 2.727 3.192 2.911 3.192 32,464 2.9565 6.47%
2023-10-19 0 3.090 2.450 3.120 2.360 3.100 139,000 399,530 2.8743 2.998 2.377 3.027 2.290 3.008 143,255 2.7889 10.36%
2023-10-18 0 2.800 2.450 2.800 2.670 2.890 44,000 125,730 2.8575 2.717 2.377 2.717 2.591 2.804 45,347 2.7726 16.67%
2023-10-17 0 2.400 2.400 2.660 - - 0 0 - 2.329 2.329 2.581 - - 0 - 0.42%
2023-10-16 0 2.390 2.390 2.660 2.390 2.390 26,500 63,335 2.3900 2.319 2.319 2.581 2.319 2.319 27,311 2.3190 -0.42%
2023-10-13 0 2.400 2.400 2.600 2.390 2.390 500 1,195 2.3900 2.329 2.329 2.523 2.319 2.319 515 2.3190 -7.69%
2023-10-12 0 2.600 - 2.600 - - 0 0 - 2.523 - 2.523 - - 0 - 0.00%
2023-10-11 0 2.600 2.500 2.600 2.600 2.600 3,000 7,800 2.6000 2.523 2.426 2.523 2.523 2.523 3,092 2.5228 0.00%
2023-10-10 0 2.600 - 2.820 - - 0 0 - 2.523 - 2.736 - - 0 - 0.00%
2023-10-09 0 2.600 - 2.600 2.600 2.600 500 1,300 2.6000 2.523 - 2.523 2.523 2.523 515 2.5228 0.00%
2023-10-06 0 2.600 2.340 2.810 2.600 2.600 10,000 26,000 2.6000 2.523 2.270 2.727 2.523 2.523 10,306 2.5228 0.00%
2023-10-05 0 2.600 2.390 2.600 - - 0 0 - 2.523 2.319 2.523 - - 0 - 0.00%
2023-10-04 0 2.600 2.200 2.800 2.600 2.600 10,000 26,000 2.6000 2.523 2.135 2.717 2.523 2.523 10,306 2.5228 0.00%
2023-10-03 0 2.600 2.400 2.650 2.600 2.600 10,000 26,000 2.6000 2.523 2.329 2.571 2.523 2.523 10,306 2.5228 -13.04%
2023-09-29 0 2.990 2.650 3.040 - - 0 0 - 2.901 2.571 2.950 - - 0 - 0.00%
2023-09-28 0 2.990 2.690 2.990 - - 0 0 - 2.901 2.610 2.901 - - 0 - 0.00%
2023-09-27 0 2.990 2.650 2.990 3.000 3.000 500 1,500 3.0000 2.901 2.571 2.901 2.911 2.911 515 2.9109 6.79%
2023-09-26 0 2.800 2.620 3.000 2.800 2.800 6,500 18,200 2.8000 2.717 2.542 2.911 2.717 2.717 6,699 2.7168 -9.68%
2023-09-25 0 3.100 2.800 3.100 - - 0 0 - 3.008 2.717 3.008 - - 0 - 0.00%
2023-09-22 0 3.100 2.800 - - - 0 0 - 3.008 2.717 - - - 0 - 0.00%
2023-09-21 0 3.100 2.800 3.100 - - 500 1,575 3.1500 3.008 2.717 3.008 - - 515 3.0564 0.00%
2023-09-20 0 3.100 2.800 3.100 - - 0 0 - 3.008 2.717 3.008 - - 0 - -1.59%
2023-09-19 0 3.150 2.800 3.150 - - 0 0 - 3.056 2.717 3.056 - - 0 - 0.00%
2023-09-18 0 3.150 2.790 - - - 0 0 - 3.056 2.707 - - - 0 - 0.00%
2023-09-15 0 3.150 2.830 3.150 - - 500 1,590 3.1800 3.056 2.746 3.056 - - 515 3.0855 0.00%
2023-09-14 0 3.150 3.020 3.150 3.000 3.150 14,500 43,795 3.0203 3.056 2.930 3.056 2.911 3.056 14,944 2.9306 -5.69%
2023-09-13 0 3.340 3.000 3.400 - - 500 1,675 3.3500 3.241 2.911 3.299 - - 515 3.2505 0.00%
2023-09-12 0 3.340 3.000 3.390 - - 1,500 5,240 3.4933 3.241 2.911 3.289 - - 1,546 3.3896 0.00%
2023-09-11 0 3.340 3.010 3.340 3.110 3.340 2,000 6,565 3.2825 3.241 2.921 3.241 3.018 3.241 2,061 3.1850 10.96%
2023-09-07 0 3.010 3.000 3.250 3.010 3.440 26,000 81,400 3.1308 2.921 2.911 3.153 2.921 3.338 26,796 3.0378 -8.51%
2023-09-06 0 3.290 3.000 3.390 3.170 3.290 13,000 42,015 3.2319 3.192 2.911 3.289 3.076 3.192 13,398 3.1359 3.79%
2023-09-05 0 3.170 2.800 3.170 2.850 3.170 23,500 70,995 3.0211 3.076 2.717 3.076 2.765 3.076 24,219 2.9313 2.26%
2023-09-04 0 3.100 2.510 3.150 3.000 3.100 3,000 9,145 3.0483 3.008 2.435 3.056 2.911 3.008 3,092 2.9578 3.33%
2023-08-31 0 3.000 2.500 3.000 2.940 3.170 3,500 10,465 2.9900 2.911 2.426 2.911 2.853 3.076 3,607 2.9012 3.45%
2023-08-30 0 2.900 2.320 3.000 2.850 2.900 8,000 22,835 2.8544 2.814 2.251 2.911 2.765 2.814 8,245 2.7696 3.57%
2023-08-29 0 2.800 - 2.900 2.800 2.800 500 1,400 2.8000 2.717 - 2.814 2.717 2.717 515 2.7168 0.00%
2023-08-28 0 2.800 - 2.900 - - 0 0 - 2.717 - 2.814 - - 0 - 0.00%
2023-08-25 0 2.800 - 2.800 - - 0 0 - 2.717 - 2.717 - - 0 - 0.00%
2023-08-24 0 2.800 - 2.890 - - 500 1,445 2.8900 2.717 - 2.804 - - 515 2.8042 0.00%
2023-08-23 0 2.800 2.400 2.850 2.390 2.920 5,500 14,545 2.6445 2.717 2.329 2.765 2.319 2.833 5,668 2.5660 -3.78%
2023-08-22 0 2.910 - 2.910 - - 0 0 - 2.824 - 2.824 - - 0 - 0.00%
2023-08-21 0 2.910 - 2.910 - - 0 0 - 2.824 - 2.824 - - 0 - 0.00%
2023-08-18 0 2.910 - 2.990 - - 0 0 - 2.824 - 2.901 - - 0 - 0.00%
2023-08-17 0 2.910 - 2.970 - - 0 0 - 2.824 - 2.882 - - 0 - 0.00%
2023-08-16 0 2.910 2.000 3.000 - - 0 0 - 2.824 1.941 2.911 - - 0 - 0.00%
2023-08-15 0 2.910 - 2.990 - - 0 0 - 2.824 - 2.901 - - 0 - 0.00%
2023-08-14 0 2.910 - 2.920 - - 0 0 - 2.824 - 2.833 - - 0 - -0.34%
2023-08-11 0 2.920 2.120 2.990 - - 0 0 - 2.833 2.057 2.901 - - 0 - 0.00%
2023-08-10 0 2.920 2.320 2.980 - - 0 0 - 2.833 2.251 2.891 - - 0 - 0.00%
2023-08-09 0 2.920 2.350 2.950 - - 0 0 - 2.833 2.280 2.862 - - 0 - 0.00%
2023-08-08 0 2.920 2.600 2.930 2.740 2.950 6,000 16,595 2.7658 2.833 2.523 2.843 2.659 2.862 6,184 2.6837 -1.02%
2023-08-07 0 2.950 2.500 - - - 0 0 - 2.862 2.426 - - - 0 - 0.00%
2023-08-04 0 2.950 2.770 - 2.950 2.950 4,000 11,800 2.9500 2.862 2.688 - 2.862 2.862 4,122 2.8624 -0.67%
2023-08-03 0 2.970 2.780 2.970 2.790 2.970 12,500 36,155 2.8924 2.882 2.697 2.882 2.707 2.882 12,883 2.8065 -1.66%
2023-08-02 0 3.020 2.750 3.050 2.000 3.020 8,500 22,920 2.6965 2.930 2.668 2.959 1.941 2.930 8,760 2.6164 -2.58%
2023-08-01 0 3.100 2.820 3.100 3.080 3.100 3,000 9,270 3.0900 3.008 2.736 3.008 2.989 3.008 3,092 2.9982 0.00%
2023-07-31 0 3.100 2.880 3.400 - - 3,500 11,050 3.1571 3.008 2.794 3.299 - - 3,607 3.0634 0.00%
2023-07-28 0 3.100 2.950 3.190 2.950 3.200 14,000 43,540 3.1100 3.008 2.862 3.095 2.862 3.105 14,429 3.0176 5.08%
2023-07-27 0 2.950 2.950 3.200 2.900 2.900 1,500 4,450 2.9667 2.862 2.862 3.105 2.814 2.814 1,546 2.8785 -8.39%
2023-07-26 0 3.220 2.890 3.330 - - 0 0 - 3.124 2.804 3.231 - - 0 - 0.00%
2023-07-25 0 3.220 2.900 3.220 3.220 3.220 4,500 14,490 3.2200 3.124 2.814 3.124 3.124 3.124 4,638 3.1244 0.00%
2023-07-24 0 3.220 - 3.220 - - 0 0 - 3.124 - 3.124 - - 0 - 0.00%
2023-07-21 0 3.220 - 3.220 - - 0 0 - 3.124 - 3.124 - - 0 - 0.00%
2023-07-20 0 3.220 2.990 3.280 - - 0 0 - 3.124 2.901 3.183 - - 0 - 0.00%
2023-07-19 0 3.220 2.800 3.230 2.640 3.220 1,000 2,930 2.9300 3.124 2.717 3.134 2.562 3.124 1,031 2.8430 -0.62%
2023-07-18 0 3.240 - 3.330 3.240 3.240 500 1,620 3.2400 3.144 - 3.231 3.144 3.144 515 3.1438 0.00%
2023-07-14 0 3.240 3.240 3.350 3.230 3.240 9,500 30,755 3.2374 3.144 3.144 3.250 3.134 3.144 9,791 3.1412 0.31%
2023-07-13 0 3.230 2.880 3.230 3.230 3.230 800 2,584 3.2300 3.134 2.794 3.134 3.134 3.134 824 3.1341 -0.31%
2023-07-12 0 3.240 3.070 3.270 3.150 3.240 2,500 8,055 3.2220 3.144 2.979 3.173 3.056 3.144 2,577 3.1263 1.89%
2023-07-11 0 3.180 3.150 3.280 - - 1,500 4,770 3.1800 3.086 3.056 3.183 - - 1,546 3.0855 0.00%
2023-07-10 0 3.180 3.150 3.300 - - 0 0 - 3.086 3.056 3.202 - - 0 - 0.00%
2023-07-07 0 3.180 - - - - 0 0 - 3.086 - - - - 0 - 0.00%
2023-07-06 0 3.230 - - - - 0 0 - 3.086 - - - - 0 - 0.00%
2023-07-05 0 3.230 3.090 3.400 2.840 3.230 2,000 6,035 3.0175 3.086 2.952 3.248 2.713 3.086 2,094 2.8825 -0.62%
2023-07-04 0 3.250 - - - - 0 0 - 3.105 - - - - 0 - 0.00%
2023-07-03 0 3.250 - - 3.250 3.250 5,500 17,875 3.2500 3.105 - - 3.105 3.105 5,757 3.1047 -1.22%
2023-06-30 0 3.290 3.090 3.750 - - 500 1,800 3.6000 3.143 2.952 3.582 - - 523 3.4390 0.00%
2023-06-29 0 3.290 1.320 - 3.290 3.300 7,000 23,060 3.2943 3.143 1.261 - 3.143 3.152 7,328 3.1470 -1.20%
2023-06-28 0 3.330 - 3.450 - - 4,000 12,965 3.2413 3.181 - 3.296 - - 4,187 3.0963 0.00%
2023-06-27 0 3.330 3.330 3.760 3.330 3.800 11,500 39,265 3.4143 3.181 3.181 3.592 3.181 3.630 12,038 3.2616 -12.37%
2023-06-26 0 3.800 1.780 3.800 - - 0 0 - 3.630 1.700 3.630 - - 0 - -4.04%
2023-06-23 0 3.960 - 3.980 - - 0 0 - 3.783 - 3.802 - - 0 - 0.00%
2023-06-21 0 3.960 - 3.990 - - 0 0 - 3.783 - 3.812 - - 0 - 0.00%
2023-06-20 0 3.960 - 3.990 - - 0 0 - 3.783 - 3.812 - - 0 - 0.00%
2023-06-19 0 3.960 - 3.960 - - 0 0 - 3.783 - 3.783 - - 0 - 0.00%
2023-06-16 0 3.960 - 3.960 - - 0 0 - 3.783 - 3.783 - - 0 - 0.00%
2023-06-15 0 3.960 - 4.000 - - 0 0 - 3.783 - 3.821 - - 0 - 0.00%
2023-06-14 0 3.960 - 3.990 - - 0 0 - 3.783 - 3.812 - - 0 - 0.00%
2023-06-13 0 3.960 - 4.000 3.960 3.960 1,000 3,960 3.9600 3.783 - 3.821 3.783 3.783 1,047 3.7829 0.00%
2023-06-12 0 3.960 - - - - 0 0 - 3.783 - - - - 0 - 0.00%
2023-06-09 0 3.960 - 3.960 - - 0 0 - 3.783 - 3.783 - - 0 - -0.50%
2023-06-08 0 3.980 3.500 3.980 - - 500 1,990 3.9800 3.802 3.343 3.802 - - 523 3.8020 0.00%
2023-06-07 0 3.980 - 4.000 - - 0 0 - 3.802 - 3.821 - - 0 - 0.00%
2023-06-06 0 3.980 - 3.980 - - 0 0 - 3.802 - 3.802 - - 0 - -0.50%
2023-06-05 0 4.000 - 4.000 - - 0 0 - 3.821 - 3.821 - - 0 - 0.00%
2023-06-02 0 4.000 - 4.000 - - 0 0 - 3.821 - 3.821 - - 0 - -0.25%
2023-06-01 0 4.010 - 4.010 - - 0 0 - 3.831 - 3.831 - - 0 - 0.00%
2023-05-31 0 4.010 - 4.010 - - 0 0 - 3.831 - 3.831 - - 0 - -0.25%
2023-05-30 0 4.020 4.020 - - - 0 0 - 3.840 3.840 - - - 0 - 0.50%
2023-05-29 0 4.000 - 4.080 - - 0 0 - 3.821 - 3.898 - - 0 - 0.00%
2023-05-25 0 4.000 3.670 4.000 - - 500 2,000 4.0000 3.821 3.506 3.821 - - 523 3.8211 0.00%
2023-05-24 0 4.000 - - - - 0 0 - 3.821 - - - - 0 - 0.00%
2023-05-23 0 4.000 - - - - 0 0 - 3.821 - - - - 0 - 0.00%
2023-05-22 0 4.000 3.890 4.200 - - 0 0 - 3.821 3.716 4.012 - - 0 - 0.00%
2023-05-19 0 4.000 3.950 4.010 4.000 4.300 9,000 36,635 4.0706 3.821 3.773 3.831 3.821 4.108 9,421 3.8885 -6.76%
2023-05-18 0 4.290 4.000 4.290 - - 0 0 - 4.098 3.821 4.098 - - 0 - -0.23%
2023-05-17 0 4.300 4.000 4.300 - - 0 0 - 4.108 3.821 4.108 - - 0 - -1.83%
2023-05-16 0 4.380 4.040 4.390 - - 0 0 - 4.184 3.859 4.194 - - 0 - -1.79%
2023-05-15 0 4.460 4.180 4.470 4.170 4.470 4,500 19,275 4.2833 4.261 3.993 4.270 3.984 4.270 4,711 4.0918 -0.67%
2023-05-12 0 4.490 4.000 4.500 - - 0 0 - 4.289 3.821 4.299 - - 0 - -0.44%
2023-05-11 0 4.510 4.050 4.520 4.140 4.510 2,000 8,465 4.2325 4.308 3.869 4.318 3.955 4.308 2,094 4.0432 -0.22%
2023-05-10 0 4.520 4.000 4.760 - - 0 0 - 4.318 3.821 4.547 - - 0 - 0.00%
2023-05-09 0 4.520 4.000 4.520 - - 0 0 - 4.318 3.821 4.318 - - 0 - -0.22%
2023-05-08 0 4.530 4.020 4.530 4.550 4.550 500 2,275 4.5500 4.327 3.840 4.327 4.347 4.347 523 4.3465 -0.44%
2023-05-05 0 4.550 4.000 4.550 4.560 4.780 2,000 9,230 4.6150 4.347 3.821 4.347 4.356 4.566 2,094 4.4086 6.56%
2023-05-04 0 4.270 4.000 4.280 4.190 4.320 1,000 4,255 4.2550 4.079 3.821 4.089 4.003 4.127 1,047 4.0647 1.91%
2023-05-03 0 4.190 4.000 4.190 - - 0 0 - 4.003 3.821 4.003 - - 0 - 0.00%
2023-05-02 0 4.190 4.020 4.360 - - 0 0 - 4.003 3.840 4.165 - - 0 - 0.00%
2023-04-28 0 4.190 4.020 4.200 4.190 4.190 500 2,095 4.1900 4.003 3.840 4.012 4.003 4.003 523 4.0026 0.48%
2023-04-27 0 4.170 4.170 4.400 4.000 4.170 10,500 43,615 4.1538 3.984 3.984 4.203 3.821 3.984 10,992 3.9680 4.25%
2023-04-26 0 4.000 - 4.240 4.000 4.000 2,000 8,000 4.0000 3.821 - 4.050 3.821 3.821 2,094 3.8211 0.00%
2023-04-25 0 4.000 - - 4.000 4.000 2,000 8,000 4.0000 3.821 - - 3.821 3.821 2,094 3.8211 0.00%
2023-04-24 0 4.000 - 4.230 4.000 4.000 1,000 4,175 4.1750 3.821 - 4.041 3.821 3.821 1,047 3.9883 0.00%
2023-04-21 0 4.000 4.000 4.350 4.000 4.010 9,000 36,010 4.0011 3.821 3.821 4.155 3.821 3.831 9,421 3.8222 -0.50%
2023-04-20 0 4.020 4.010 4.150 3.990 4.150 19,000 77,670 4.0879 3.840 3.831 3.964 3.812 3.964 19,890 3.9051 -1.47%
2023-04-19 0 4.080 - 4.440 4.000 4.080 4,000 16,240 4.0600 3.898 - 4.241 3.821 3.898 4,187 3.8784 2.00%
2023-04-18 0 4.000 3.900 4.350 4.000 4.010 6,500 26,010 4.0015 3.821 3.726 4.155 3.821 3.831 6,804 3.8226 0.00%
2023-04-17 0 4.000 3.880 4.190 4.000 4.000 1,000 4,000 4.0000 3.821 3.706 4.003 3.821 3.821 1,047 3.8211 0.50%
2023-04-14 0 3.980 3.980 4.000 3.900 4.080 35,500 141,560 3.9876 3.802 3.802 3.821 3.726 3.898 37,162 3.8093 4.74%
2023-04-13 0 3.800 3.600 3.950 3.800 3.800 2,500 9,500 3.8000 3.630 3.439 3.773 3.630 3.630 2,617 3.6301 8.88%
2023-04-12 0 3.490 - 3.590 - - 0 0 - 3.334 - 3.429 - - 0 - 0.00%
2023-04-11 0 3.490 3.330 3.580 3.420 3.500 22,500 77,920 3.4631 3.334 3.181 3.420 3.267 3.343 23,553 3.3082 -0.29%
2023-04-06 0 3.500 3.280 3.500 2.990 3.580 8,500 29,460 3.4659 3.343 3.133 3.343 2.856 3.420 8,898 3.3109 0.00%
2023-04-04 0 3.500 3.300 - - - 0 0 - 3.343 3.152 - - - 0 - 0.00%
2023-04-03 0 3.500 3.350 - - - 500 1,710 3.4200 3.343 3.200 - - - 523 3.2670 0.00%
2023-03-31 0 3.500 3.500 3.600 3.300 3.500 8,500 28,755 3.3829 3.343 3.343 3.439 3.152 3.343 8,898 3.2316 -2.78%
2023-03-30 0 3.600 3.600 3.790 3.600 3.800 6,500 24,050 3.7000 3.439 3.439 3.620 3.439 3.630 6,804 3.5345 -5.26%
2023-03-29 0 3.800 3.600 4.000 3.800 3.990 14,500 55,860 3.8524 3.630 3.439 3.821 3.630 3.812 15,179 3.6801 -4.76%
2023-03-28 0 3.990 3.990 4.000 3.990 3.990 1,000 3,990 3.9900 3.812 3.812 3.821 3.812 3.812 1,047 3.8116 0.00%
2023-03-27 0 3.990 - 3.990 - - 0 0 - 3.812 - 3.812 - - 0 - -4.32%
2023-03-24 0 4.170 3.780 4.170 4.190 4.190 500 2,095 4.1900 3.984 3.611 3.984 4.003 4.003 523 4.0026 4.51%
2023-03-23 0 3.990 3.890 3.990 3.960 3.990 1,500 5,970 3.9800 3.812 3.716 3.812 3.783 3.812 1,570 3.8020 -2.21%
2023-03-22 0 4.080 3.890 4.080 - - 0 0 - 3.898 3.716 3.898 - - 0 - -1.69%
2023-03-21 0 4.150 4.100 4.150 3.660 4.250 10,500 41,895 3.9900 3.964 3.917 3.964 3.496 4.060 10,992 3.8116 -2.35%
2023-03-20 0 4.250 - 4.250 4.250 4.250 500 2,125 4.2500 4.060 - 4.060 4.060 4.060 523 4.0599 0.47%
2023-03-17 0 4.230 4.000 4.190 4.100 4.240 11,500 47,910 4.1661 4.041 3.821 4.003 3.917 4.050 12,038 3.9798 2.42%
2023-03-16 0 4.130 4.130 4.260 4.000 4.050 8,500 34,130 4.0153 3.945 3.945 4.069 3.821 3.869 8,898 3.8357 3.25%
2023-03-15 0 4.000 3.760 4.000 3.770 4.300 27,500 109,940 3.9978 3.821 3.592 3.821 3.601 4.108 28,787 3.8190 0.00%
2023-03-14 0 4.000 3.040 4.000 4.000 4.120 5,000 20,285 4.0570 3.821 2.904 3.821 3.821 3.936 5,234 3.8756 0.00%
2023-03-13 0 4.000 4.000 4.230 3.750 4.000 6,500 25,000 3.8462 3.821 3.821 4.041 3.582 3.821 6,804 3.6741 1.78%
2023-03-10 0 3.930 3.900 3.930 3.760 4.410 13,000 53,060 4.0815 3.754 3.726 3.754 3.592 4.213 13,609 3.8990 -5.53%
2023-03-09 0 4.160 4.090 4.160 4.090 4.180 3,500 14,530 4.1514 3.974 3.907 3.974 3.907 3.993 3,664 3.9658 1.46%
2023-03-08 0 4.100 4.080 4.260 4.080 4.200 21,500 89,100 4.1442 3.917 3.898 4.069 3.898 4.012 22,507 3.9588 -4.21%
2023-03-07 0 4.280 4.280 4.480 4.210 4.510 4,500 19,585 4.3522 4.089 4.089 4.280 4.022 4.308 4,711 4.1576 -5.31%
2023-03-06 0 4.520 4.200 4.540 3.830 4.520 5,800 25,257 4.3547 4.318 4.012 4.337 3.659 4.318 6,072 4.1599 -0.44%
2023-03-03 0 4.540 4.250 4.530 4.300 4.590 11,000 49,670 4.5155 4.337 4.060 4.327 4.108 4.385 11,515 4.3135 -1.09%
2023-03-02 0 4.590 4.120 4.600 4.590 4.600 1,500 6,900 4.6000 4.385 3.936 4.394 4.385 4.394 1,570 4.3943 -2.55%
2023-03-01 0 4.710 4.510 4.710 - - 0 0 - 4.499 4.308 4.499 - - 0 - 0.00%
2023-02-28 0 4.710 4.610 4.790 - - 0 0 - 4.499 4.404 4.576 - - 0 - 0.00%
2023-02-27 0 4.710 4.510 4.870 4.500 4.710 7,000 32,760 4.6800 4.499 4.308 4.652 4.299 4.499 7,328 4.4707 7.05%
2023-02-24 0 4.400 4.400 4.750 4.400 4.400 500 2,200 4.4000 4.203 4.203 4.538 4.203 4.203 523 4.2032 -8.33%
2023-02-23 0 4.800 - 4.800 4.800 4.800 1,500 7,200 4.8000 4.585 - 4.585 4.585 4.585 1,570 4.5853 0.00%
2023-02-22 0 4.800 4.600 - 4.790 4.800 15,000 71,975 4.7983 4.585 4.394 - 4.576 4.585 15,702 4.5837 0.00%
2023-02-21 0 4.800 - 5.280 4.800 4.900 15,500 75,745 4.8868 4.585 - 5.044 4.585 4.681 16,226 4.6682 -3.23%
2023-02-20 0 4.960 4.960 5.400 4.950 5.090 15,000 74,790 4.9860 4.738 4.738 5.158 4.729 4.862 15,702 4.7630 -2.75%
2023-02-17 0 5.100 5.020 5.110 5.020 5.120 13,500 68,450 5.0704 4.872 4.795 4.881 4.795 4.891 14,132 4.8436 -1.92%
2023-02-16 0 5.200 5.090 5.290 5.030 5.400 21,000 109,650 5.2214 4.967 4.862 5.053 4.805 5.158 21,983 4.9879 -3.70%
2023-02-15 0 5.400 5.350 5.400 5.300 5.480 52,000 280,345 5.3913 5.158 5.111 5.158 5.063 5.235 54,434 5.1501 -6.90%
2023-02-14 0 5.800 5.010 5.800 - - 0 0 - 5.541 4.786 5.541 - - 0 - 0.00%
2023-02-13 0 5.800 5.240 5.800 5.800 5.890 21,500 125,885 5.8551 5.541 5.006 5.541 5.541 5.627 22,507 5.5933 5.84%
2023-02-10 0 5.480 5.110 6.000 5.420 5.490 5,000 27,400 5.4800 5.235 4.881 5.732 5.178 5.244 5,234 5.2349 0.00%
2023-02-09 0 5.480 5.200 5.480 5.480 5.480 500 2,740 5.4800 5.235 4.967 5.235 5.235 5.235 523 5.2349 -0.54%
2023-02-08 0 5.510 5.210 5.800 5.510 5.620 2,000 11,130 5.5650 5.264 4.977 5.541 5.264 5.369 2,094 5.3161 1.66%
2023-02-07 0 5.420 5.420 5.960 5.420 5.420 500 2,710 5.4200 5.178 5.178 5.693 5.178 5.178 523 5.1776 -0.55%
2023-02-06 0 5.450 5.450 5.640 5.450 5.620 2,620 14,495 5.5324 5.206 5.206 5.388 5.206 5.369 2,743 5.2850 -4.39%
2023-02-03 0 5.700 5.500 5.920 5.590 5.710 7,000 39,875 5.6964 5.445 5.254 5.655 5.340 5.455 7,328 5.4417 -4.20%
2023-02-02 0 5.950 5.450 5.950 5.950 5.950 1,500 8,925 5.9500 5.684 5.206 5.684 5.684 5.684 1,570 5.6839 0.00%
2023-02-01 0 5.950 5.450 5.950 5.620 5.980 5,000 28,755 5.7510 5.684 5.206 5.684 5.369 5.713 5,234 5.4938 4.57%
2023-01-31 0 5.690 5.200 5.690 - - 1,000 5,320 5.3200 5.436 4.967 5.436 - - 1,047 5.0821 -1.73%
2023-01-30 0 5.790 5.600 5.790 5.010 6.000 9,000 52,390 5.8211 5.531 5.350 5.531 4.786 5.732 9,421 5.5608 -3.18%
2023-01-27 0 5.980 5.500 5.980 5.750 5.980 14,500 86,080 5.9366 5.713 5.254 5.713 5.493 5.713 15,179 5.6711 3.10%
2023-01-26 0 5.800 5.800 5.980 5.000 6.040 12,800 75,186 5.8739 5.541 5.541 5.713 4.776 5.770 13,399 5.6112 0.00%
2023-01-20 0 5.800 5.420 5.800 5.940 5.940 500 2,970 5.9400 5.541 5.178 5.541 5.674 5.674 523 5.6743 4.13%
2023-01-19 0 5.570 5.570 5.880 5.240 6.000 23,500 134,020 5.7030 5.321 5.321 5.617 5.006 5.732 24,600 5.4479 6.10%
2023-01-18 0 5.250 5.250 5.460 5.200 5.470 38,000 201,475 5.3020 5.015 5.015 5.216 4.967 5.225 39,779 5.0649 0.96%
2023-01-17 0 5.200 5.200 5.400 5.200 5.380 23,000 123,990 5.3909 4.967 4.967 5.158 4.967 5.139 24,077 5.1498 -5.11%
2023-01-16 0 5.480 5.480 5.570 5.480 5.480 3,000 16,480 5.4933 5.235 5.235 5.321 5.235 5.235 3,140 5.2477 -3.69%
2023-01-13 0 5.690 5.450 5.690 5.480 5.690 14,000 77,860 5.5614 5.436 5.206 5.436 5.235 5.436 14,655 5.3127 3.45%
2023-01-12 0 5.500 5.400 5.500 5.490 5.690 20,500 113,325 5.5280 5.254 5.158 5.254 5.244 5.436 21,460 5.2808 2.04%
2023-01-11 0 5.390 5.390 5.490 5.380 5.600 52,000 284,520 5.4715 5.149 5.149 5.244 5.139 5.350 54,434 5.2268 -5.44%
2023-01-10 0 5.700 5.500 5.880 - - 0 0 - 5.445 5.254 5.617 - - 0 - 0.00%
2023-01-09 0 5.700 5.650 5.700 5.590 5.890 19,000 107,565 5.6613 5.445 5.397 5.445 5.340 5.627 19,890 5.4081 0.71%
2023-01-06 0 5.660 5.660 5.900 5.660 6.140 73,500 438,785 5.9699 5.407 5.407 5.636 5.407 5.865 76,941 5.7029 -2.08%
2023-01-05 0 5.780 5.610 5.780 5.600 5.990 11,500 66,535 5.7857 5.522 5.359 5.522 5.350 5.722 12,038 5.5269 -2.03%
2023-01-04 0 5.900 5.710 5.900 5.900 6.080 22,000 132,125 6.0057 5.636 5.455 5.636 5.636 5.808 23,030 5.7371 4.42%
2023-01-03 0 5.650 5.520 5.650 5.650 5.760 4,000 22,780 5.6950 5.397 5.273 5.397 5.397 5.502 4,187 5.4403 -5.04%
2022-12-30 0 5.950 6.010 6.100 5.590 6.090 93,000 547,755 5.8898 5.684 5.741 5.827 5.340 5.818 97,354 5.6264 0.00%
2022-12-29 0 5.950 5.810 5.950 5.590 6.000 44,000 262,225 5.9597 5.684 5.550 5.684 5.340 5.732 46,060 5.6931 -0.83%
2022-12-28 0 6.000 6.000 6.130 5.790 6.180 65,000 393,080 6.0474 5.732 5.732 5.856 5.531 5.904 68,043 5.7769 -4.00%
2022-12-23 0 6.250 6.120 6.250 6.280 6.330 1,500 9,470 6.3133 5.970 5.846 5.970 5.999 6.047 1,570 6.0310 0.48%
2022-12-22 0 6.220 5.980 6.220 5.860 6.360 42,500 263,310 6.1955 5.942 5.713 5.942 5.598 6.076 44,490 5.9184 0.32%
2022-12-21 0 6.200 6.050 6.200 6.060 6.350 52,500 323,105 6.1544 5.923 5.779 5.923 5.789 6.066 54,958 5.8791 0.49%
2022-12-20 0 6.170 6.010 6.180 5.990 6.200 116,500 713,325 6.1230 5.894 5.741 5.904 5.722 5.923 121,954 5.8491 1.65%
2022-12-19 0 6.070 5.700 6.070 5.700 6.070 19,000 112,375 5.9145 5.799 5.445 5.799 5.445 5.799 19,890 5.6500 1.17%
2022-12-16 0 6.000 5.900 6.020 5.910 6.080 25,000 150,515 6.0206 5.732 5.636 5.751 5.646 5.808 26,170 5.7513 0.50%
2022-12-15 0 5.970 5.800 5.980 5.940 6.080 8,500 51,120 6.0141 5.703 5.541 5.713 5.674 5.808 8,898 5.7451 0.84%
2022-12-14 0 5.920 5.920 5.990 5.920 6.100 17,500 106,075 6.0614 5.655 5.655 5.722 5.655 5.827 18,319 5.7903 -1.33%
2022-12-13 0 6.000 5.870 6.000 5.880 6.200 124,000 736,660 5.9408 5.732 5.607 5.732 5.617 5.923 129,805 5.6751 -3.54%
2022-12-12 0 6.220 6.220 6.250 6.150 6.300 38,000 236,205 6.2159 5.942 5.942 5.970 5.875 6.018 39,779 5.9379 0.48%
2022-12-09 0 6.190 6.190 6.200 5.870 6.200 113,000 682,955 6.0438 5.913 5.913 5.923 5.607 5.923 118,290 5.7736 4.92%
2022-12-08 0 5.900 5.890 5.970 5.880 6.060 36,000 213,330 5.9258 5.636 5.627 5.703 5.617 5.789 37,685 5.6608 0.34%
2022-12-07 0 5.880 5.880 5.980 5.860 6.220 86,000 510,665 5.9380 5.617 5.617 5.713 5.598 5.942 90,026 5.6724 -1.18%
2022-12-06 0 5.950 5.930 5.950 5.910 6.300 69,500 419,075 6.0299 5.684 5.665 5.684 5.646 6.018 72,754 5.7602 -3.25%
2022-12-05 0 6.150 6.150 6.270 6.120 6.460 93,500 588,855 6.2979 5.875 5.875 5.990 5.846 6.171 97,877 6.0163 -0.49%
2022-12-02 0 6.180 6.020 6.180 5.970 6.300 86,000 522,725 6.0782 5.904 5.751 5.904 5.703 6.018 90,026 5.8064 1.31%
2022-12-01 0 6.100 6.100 6.200 6.000 6.360 75,500 469,425 6.2175 5.827 5.827 5.923 5.732 6.076 79,035 5.9395 1.67%
2022-11-30 0 6.000 6.000 6.200 5.970 6.200 89,500 543,415 6.0717 5.732 5.732 5.923 5.703 5.923 93,690 5.8001 -0.99%
2022-11-29 0 6.060 6.060 6.300 5.910 6.430 26,500 163,865 6.1836 5.789 5.789 6.018 5.646 6.142 27,741 5.9070 -2.73%
2022-11-28 0 6.230 6.200 6.440 6.080 6.560 171,500 1,074,235 6.2638 5.951 5.923 6.152 5.808 6.267 179,529 5.9836 -4.15%
2022-11-25 0 6.500 6.450 6.500 6.420 6.600 28,000 181,935 6.4977 6.209 6.162 6.209 6.133 6.305 29,311 6.2071 -0.46%
2022-11-24 0 6.530 6.530 6.600 6.390 6.750 65,000 430,215 6.6187 6.238 6.238 6.305 6.104 6.448 68,043 6.3227 -3.12%
2022-11-23 0 6.740 6.670 6.800 6.450 6.850 49,000 328,915 6.7126 6.439 6.372 6.496 6.162 6.544 51,294 6.4123 -3.02%
2022-11-22 0 6.950 6.950 7.000 6.300 7.220 152,500 1,043,060 6.8397 6.639 6.639 6.687 6.018 6.897 159,640 6.5338 -0.71%
2022-11-21 0 7.000 6.720 7.000 6.210 7.000 172,500 1,160,640 6.7283 6.687 6.419 6.687 5.932 6.687 180,576 6.4274 6.54%
2022-11-18 0 6.570 6.570 6.600 6.570 7.160 249,000 1,708,670 6.8621 6.276 6.276 6.305 6.276 6.840 260,657 6.5552 -7.20%
2022-11-17 0 7.080 6.870 7.080 6.780 7.190 130,500 914,265 7.0059 6.763 6.563 6.763 6.477 6.868 136,610 6.6925 -3.01%
2022-11-16 0 7.300 7.260 7.300 7.100 7.740 197,000 1,432,630 7.2722 6.974 6.935 6.974 6.782 7.394 206,223 6.9470 -4.70%
2022-11-15 0 7.660 7.660 7.760 7.110 8.000 331,500 2,499,990 7.5414 7.317 7.317 7.413 6.792 7.642 347,020 7.2042 1.86%
2022-11-14 0 7.520 7.510 7.810 7.500 8.320 705,500 5,499,175 7.7947 7.184 7.174 7.461 7.165 7.948 738,529 7.4461 -9.29%
2022-11-11 0 8.290 8.270 8.300 6.200 9.400 8,060,000 65,129,979 8.0806 7.919 7.900 7.929 5.923 8.980 8,437,344 7.7193

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top