Philip HK Newly Listed Equities Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02835  2022-11-21    
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 12.50 12.30 - - - 0 0 - 12.50 12.30 - - - 0 - 0.00%
2025-12-23 0 12.50 - - 12.50 12.50 200 2,500 12.500 12.50 - - 12.50 12.50 200 12.500 -0.71%
2025-12-22 0 12.59 12.38 - 12.59 12.59 4,000 50,360 12.590 12.59 12.38 - 12.59 12.59 4,000 12.590 1.70%
2025-12-19 0 12.38 12.38 - 12.18 12.18 600 7,403 12.338 12.38 12.38 - 12.18 12.18 600 12.338 2.48%
2025-12-18 0 12.08 - - 12.08 12.08 100 1,208 12.080 12.08 - - 12.08 12.08 100 12.080 -0.66%
2025-12-17 0 12.16 - - 12.16 12.16 1,000 12,160 12.160 12.16 - - 12.16 12.16 1,000 12.160 0.08%
2025-12-16 0 12.15 - - 12.15 12.15 1,300 15,786 12.143 12.15 - - 12.15 12.15 1,300 12.143 -2.02%
2025-12-15 0 12.40 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2025-12-12 0 12.40 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2025-12-11 0 12.40 12.30 12.40 - - 0 0 - 12.40 12.30 12.40 - - 0 - -1.20%
2025-12-10 0 12.55 12.30 - 12.50 12.55 1,100 13,755 12.505 12.55 12.30 - 12.50 12.55 1,100 12.505 0.40%
2025-12-09 0 12.50 12.20 12.50 12.60 12.60 500 6,300 12.600 12.50 12.20 12.50 12.60 12.60 500 12.600 -0.08%
2025-12-08 0 12.51 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2025-12-05 0 12.51 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2025-12-04 0 12.51 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2025-12-03 0 12.51 - - - - 0 0 - 12.51 - - - - 0 - 0.00%
2025-12-02 0 12.51 12.40 - 12.51 12.51 1,800 22,518 12.510 12.51 12.40 - 12.51 12.51 1,800 12.510 1.79%
2025-12-01 0 12.29 - - - - 0 0 - 12.29 - - - - 0 - 0.00%
2025-11-28 0 12.29 - - - - 0 0 - 12.29 - - - - 0 - 0.00%
2025-11-27 0 12.29 - - - - 0 0 - 12.29 - - - - 0 - 0.00%
2025-11-26 0 12.29 - - 12.29 12.29 100 1,229 12.290 12.29 - - 12.29 12.29 100 12.290 0.82%
2025-11-25 0 12.19 - - 12.19 12.26 13,600 166,390 12.235 12.19 - - 12.19 12.26 13,600 12.235 1.50%
2025-11-24 0 12.01 11.80 - - - 0 0 - 12.01 11.80 - - - 0 - 0.00%
2025-11-21 0 12.01 - 12.01 - - 0 0 - 12.01 - 12.01 - - 0 - -2.04%
2025-11-20 0 12.26 - 12.31 12.26 12.26 1,500 18,390 12.260 12.26 - 12.31 12.26 12.26 1,500 12.260 -1.13%
2025-11-19 0 12.40 - 12.90 12.40 12.40 2,100 26,040 12.400 12.40 - 12.90 12.40 12.40 2,100 12.400 -0.80%
2025-11-18 0 12.50 - 12.50 - - 0 0 - 12.50 - 12.50 - - 0 - -2.04%
2025-11-17 0 12.76 - - 12.76 12.79 700 8,950 12.786 12.76 - - 12.76 12.79 700 12.786 -1.39%
2025-11-14 0 12.94 - 13.09 12.98 12.98 500 6,490 12.980 12.94 - 13.09 12.98 12.98 500 12.980 -1.67%
2025-11-13 0 13.16 - - 13.16 13.18 1,300 17,110 13.162 13.16 - - 13.16 13.18 1,300 13.162 0.15%
2025-11-12 0 13.14 13.00 13.30 13.13 13.14 600 7,880 13.133 13.14 13.00 13.30 13.13 13.14 600 13.133 -1.13%
2025-11-11 0 13.29 13.00 13.30 - - 0 0 - 13.29 13.00 13.30 - - 0 - 0.00%
2025-11-10 0 13.29 13.10 13.30 - - 0 0 - 13.29 13.10 13.30 - - 0 - 0.00%
2025-11-07 0 13.29 - - - - 0 0 - 13.29 - - - - 0 - 0.00%
2025-11-06 0 13.29 13.29 - 13.20 13.20 1,500 19,800 13.200 13.29 13.29 - 13.20 13.20 1,500 13.200 2.15%
2025-11-05 0 13.01 12.90 - 13.01 13.01 1,000 12,980 12.980 13.01 12.90 - 13.01 13.01 1,000 12.980 -3.20%
2025-11-04 0 13.44 - - - - 500 6,690 13.380 13.44 - - - - 500 13.380 0.00%
2025-11-03 0 13.44 - - 13.40 13.44 400 5,368 13.420 13.44 - - 13.40 13.44 400 13.420 -1.47%
2025-10-31 0 13.64 - 15.50 - - 0 0 - 13.64 - 15.50 - - 0 - 0.00%
2025-10-30 0 13.64 - 15.50 - - 0 0 - 13.64 - 15.50 - - 0 - 0.00%
2025-10-28 0 13.64 - 13.64 13.70 13.75 900 12,335 13.706 13.64 - 13.64 13.70 13.75 900 13.706 -0.80%
2025-10-27 0 13.75 - 13.80 13.74 13.75 10,100 138,874 13.750 13.75 - 13.80 13.74 13.75 10,100 13.750 1.63%
2025-10-24 0 13.53 13.51 - 13.25 13.54 800 10,723 13.404 13.53 13.51 - 13.25 13.54 800 13.404 2.97%
2025-10-23 0 13.14 - - 13.14 13.23 3,400 44,729 13.156 13.14 - - 13.14 13.23 3,400 13.156 -2.45%
2025-10-22 0 13.47 13.23 15.50 13.46 13.47 400 5,386 13.465 13.47 13.23 15.50 13.46 13.47 400 13.465 -1.10%
2025-10-21 0 13.62 13.23 13.62 13.65 13.78 400 5,474 13.685 13.62 13.23 13.62 13.65 13.78 400 13.685 0.67%
2025-10-20 0 13.53 - - 13.47 13.53 500 6,759 13.518 13.53 - - 13.47 13.53 500 13.518 2.27%
2025-10-17 0 13.23 - 13.23 - - 0 0 - 13.23 - 13.23 - - 0 - -3.99%
2025-10-16 0 13.78 13.78 15.50 13.78 13.97 500 6,928 13.856 13.78 13.78 15.50 13.78 13.97 500 13.856 -0.65%
2025-10-15 0 13.87 13.87 15.50 13.69 13.84 1,600 22,029 13.768 13.87 13.87 15.50 13.69 13.84 1,600 13.768 -1.49%
2025-10-14 0 14.08 - 15.50 14.08 14.08 100 1,408 14.080 14.08 - 15.50 14.08 14.08 100 14.080 0.50%
2025-10-13 0 14.01 13.08 15.50 - - 2,500 34,375 13.750 14.01 13.08 15.50 - - 2,500 13.750 0.00%
2025-10-10 0 14.01 14.01 15.50 14.00 14.40 14,700 207,251 14.099 14.01 14.01 15.50 14.00 14.40 14,700 14.099 -4.11%
2025-10-09 0 14.61 14.40 15.50 14.61 14.61 3,000 43,830 14.610 14.61 14.40 15.50 14.61 14.61 3,000 14.610 -1.02%
2025-10-08 0 14.76 14.50 15.50 14.76 14.76 2,000 29,490 14.745 14.76 14.50 15.50 14.76 14.76 2,000 14.745 -0.61%
2025-10-06 0 14.85 14.00 15.50 14.85 14.85 500 7,425 14.850 14.85 14.00 15.50 14.85 14.85 500 14.850 -0.20%
2025-10-03 0 14.88 14.60 15.50 14.88 14.88 2,200 32,736 14.880 14.88 14.60 15.50 14.88 14.88 2,200 14.880 -1.13%
2025-10-02 0 15.05 14.00 15.50 14.98 15.07 4,300 64,396 14.976 15.05 14.00 15.50 14.98 15.07 4,300 14.976 1.96%
2025-09-30 0 14.76 14.35 15.50 14.60 14.79 4,000 58,750 14.688 14.76 14.35 15.50 14.60 14.79 4,000 14.688 -0.27%
2025-09-29 0 14.80 14.80 - - - 0 0 - 14.80 14.80 - - - 0 - 2.78%
2025-09-26 0 14.40 14.20 - 14.40 14.44 1,200 17,285 14.404 14.40 14.20 - 14.40 14.44 1,200 14.404 -1.23%
2025-09-25 0 14.58 14.50 - 14.51 14.59 10,900 158,981 14.585 14.58 14.50 - 14.51 14.59 10,900 14.585 1.39%
2025-09-24 0 14.38 14.10 - 14.38 14.40 1,300 18,758 14.429 14.38 14.10 - 14.38 14.40 1,300 14.429 -1.24%
2025-09-23 0 14.56 14.40 - 14.56 14.56 4,200 60,676 14.447 14.56 14.40 - 14.56 14.56 4,200 14.447 -0.68%
2025-09-22 0 14.66 14.63 - 14.63 14.66 21,600 316,316 14.644 14.66 14.63 - 14.63 14.66 21,600 14.644 0.83%
2025-09-19 0 14.54 14.54 - - - 0 0 - 14.54 14.54 - - - 0 - 0.14%
2025-09-18 0 14.52 14.00 - 14.52 14.85 1,200 17,490 14.575 14.52 14.00 - 14.52 14.85 1,200 14.575 0.14%
2025-09-17 0 14.50 14.50 - - - 0 0 - 14.50 14.50 - - - 0 - 0.69%
2025-09-16 0 14.40 14.26 - 14.24 14.48 35,300 508,939 14.418 14.40 14.26 - 14.24 14.48 35,300 14.418 -2.90%
2025-09-15 0 14.83 14.83 - 14.55 14.60 4,200 61,285 14.592 14.83 14.83 - 14.55 14.60 4,200 14.592 4.58%
2025-09-12 0 14.18 14.18 - - - 0 0 - 14.18 14.18 - - - 0 - 0.00%
2025-09-11 0 14.18 13.94 - 13.90 14.18 5,500 77,882 14.160 14.18 13.94 - 13.90 14.18 5,500 14.160 0.93%
2025-09-10 0 14.05 13.90 14.18 14.05 14.13 2,200 30,990 14.086 14.05 13.90 14.18 14.05 14.13 2,200 14.086 0.36%
2025-09-09 0 14.00 13.90 14.18 - - 0 0 - 14.00 13.90 14.18 - - 0 - 0.00%
2025-09-08 0 14.00 13.35 14.18 14.00 14.00 1,100 15,398 13.998 14.00 13.35 14.18 14.00 14.00 1,100 13.998 3.09%
2025-09-05 0 13.58 13.58 - 13.45 13.45 800 10,760 13.450 13.58 13.58 - 13.45 13.45 800 13.450 2.49%
2025-09-04 0 13.25 13.09 - 13.25 13.25 100 1,325 13.250 13.25 13.09 - 13.25 13.25 100 13.250 -2.00%
2025-09-03 0 13.52 - - - - 0 0 - 13.52 - - - - 0 - 0.00%
2025-09-02 0 13.52 13.09 - 13.51 13.60 5,900 80,129 13.581 13.52 13.09 - 13.51 13.60 5,900 13.581 0.07%
2025-09-01 0 13.51 - 13.60 13.44 13.51 1,600 21,580 13.488 13.51 - 13.60 13.44 13.51 1,600 13.488 -0.07%
2025-08-29 0 13.52 13.20 - 13.48 13.52 5,100 68,818 13.494 13.52 13.20 - 13.48 13.52 5,100 13.494 1.96%
2025-08-28 0 13.26 13.26 13.46 13.13 13.45 3,000 39,550 13.183 13.26 13.26 13.46 13.13 13.45 3,000 13.183 -1.34%
2025-08-27 0 13.44 - 13.44 13.45 13.67 7,100 96,520 13.594 13.44 - 13.44 13.45 13.67 7,100 13.594 -0.96%
2025-08-26 0 13.57 13.50 13.57 13.54 13.60 1,200 16,293 13.578 13.57 13.50 13.57 13.54 13.60 1,200 13.578 2.80%
2025-08-25 0 13.20 13.20 13.61 - - 0 0 - 13.20 13.20 13.61 - - 0 - 0.84%
2025-08-22 0 13.09 13.09 13.50 - - 0 0 - 13.09 13.09 13.50 - - 0 - 0.00%
2025-08-21 0 13.09 13.09 - - - 0 0 - 13.09 13.09 - - - 0 - 0.00%
2025-08-20 0 13.09 - - 13.09 13.10 1,800 23,579 13.099 13.09 - - 13.09 13.10 1,800 13.099 -1.13%
2025-08-19 0 13.24 13.19 - 13.23 13.28 5,500 73,015 13.275 13.24 13.19 - 13.23 13.28 5,500 13.275 -0.68%
2025-08-18 0 13.33 13.33 - - - 0 0 - 13.33 13.33 - - - 0 - 1.29%
2025-08-15 0 13.16 13.04 - 13.06 13.16 2,300 30,138 13.103 13.16 13.04 - 13.06 13.16 2,300 13.103 0.69%
2025-08-14 0 13.07 - 13.07 13.17 13.17 100 1,317 13.170 13.07 - 13.07 13.17 13.17 100 13.170 0.69%
2025-08-13 0 12.98 12.88 13.03 12.88 12.98 4,401 56,862 12.920 12.98 12.88 13.03 12.88 12.98 4,401 12.920 2.85%
2025-08-12 0 12.62 - 12.72 - - 12,100 151,262 12.501 12.62 - 12.72 - - 12,100 12.501 0.00%
2025-08-11 0 12.62 12.62 12.67 12.62 12.62 200 2,524 12.620 12.62 12.62 12.67 12.62 12.62 200 12.620 -0.39%
2025-08-08 0 12.67 - - - - 0 0 - 12.67 - - - - 0 - 0.00%
2025-08-07 0 12.67 12.60 - 12.67 12.67 100 1,267 12.670 12.67 12.60 - 12.67 12.67 100 12.670 0.72%
2025-08-06 0 12.58 - - 12.58 12.58 100 1,258 12.580 12.58 - - 12.58 12.58 100 12.580 0.24%
2025-08-05 0 12.55 - - 12.55 12.55 600 7,530 12.550 12.55 - - 12.55 12.55 600 12.550 1.13%
2025-08-04 0 12.41 - - 12.41 12.41 100 1,241 12.410 12.41 - - 12.41 12.41 100 12.410 0.73%
2025-08-01 0 12.32 - - 12.32 12.32 100 1,232 12.320 12.32 - - 12.32 12.32 100 12.320 0.82%
2025-07-31 0 12.22 - - 12.22 12.34 400 4,923 12.308 12.22 - - 12.22 12.34 400 12.308 -2.40%
2025-07-30 0 12.52 - - 12.50 12.76 7,400 93,016 12.570 12.52 - - 12.50 12.76 7,400 12.570 -1.88%
2025-07-29 0 12.76 12.50 - 12.63 12.76 6,000 75,506 12.584 12.76 12.50 - 12.63 12.76 6,000 12.584 1.03%
2025-07-28 0 12.63 12.50 - - - 0 0 - 12.63 12.50 - - - 0 - 0.00%
2025-07-25 0 12.63 - - - - 0 0 - 12.63 - - - - 0 - 0.00%
2025-07-24 0 12.63 12.63 - 12.45 12.45 3,100 38,611 12.455 12.63 12.63 - 12.45 12.45 3,100 12.455 1.85%
2025-07-23 0 12.40 - - 12.40 12.41 3,700 45,885 12.401 12.40 - - 12.40 12.41 3,700 12.401 0.24%
2025-07-22 0 12.37 - 12.42 12.36 12.37 1,600 19,781 12.363 12.37 - 12.42 12.36 12.37 1,600 12.363 0.08%
2025-07-21 0 12.36 12.36 12.42 12.33 12.33 200 2,466 12.330 12.36 12.36 12.42 12.33 12.33 200 12.330 0.49%
2025-07-18 0 12.30 12.30 - - - 0 0 - 12.30 12.30 - - - 0 - 0.33%
2025-07-17 0 12.26 12.09 - 12.26 12.26 100 1,226 12.260 12.26 12.09 - 12.26 12.26 100 12.260 1.41%
2025-07-16 0 12.09 12.00 - 12.09 12.15 23,900 289,197 12.100 12.09 12.00 - 12.09 12.15 23,900 12.100 1.51%
2025-07-15 0 11.91 - 11.91 11.91 11.91 228 2,713 11.899 11.91 - 11.91 11.91 11.91 228 11.899 0.34%
2025-07-14 0 11.87 11.87 - 11.87 11.88 200 2,375 11.875 11.87 11.87 - 11.87 11.88 200 11.875 0.59%
2025-07-11 0 11.80 - - - - 100 1,185 11.850 11.80 - - - - 100 11.850 0.00%
2025-07-10 0 11.80 - - 11.80 11.80 200 2,360 11.800 11.80 - - 11.80 11.80 200 11.800 0.00%
2025-07-09 0 11.80 11.45 - 11.68 11.80 30,200 353,775 11.714 11.80 11.45 - 11.68 11.80 30,200 11.714 3.51%
2025-07-08 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2025-07-07 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2025-07-04 0 11.40 - - 11.40 11.40 100 1,140 11.400 11.40 - - 11.40 11.40 100 11.400 0.80%
2025-07-03 0 11.31 11.23 - - - 0 0 - 11.31 11.23 - - - 0 - 0.00%
2025-07-02 0 11.31 11.26 - 11.36 11.36 100 1,136 11.360 11.31 11.26 - 11.36 11.36 100 11.360 -0.53%
2025-06-30 0 11.37 11.36 - 11.37 11.37 100 1,137 11.370 11.37 11.36 - 11.37 11.37 100 11.370 0.09%
2025-06-27 0 11.36 - - 11.36 11.36 1,600 18,151 11.344 11.36 - - 11.36 11.36 1,600 11.344 0.00%
2025-06-26 0 11.36 - 11.36 - - 4,000 45,000 11.250 11.36 - 11.36 - - 4,000 11.250 -0.26%
2025-06-25 0 11.39 11.30 - 11.39 11.39 800 9,112 11.390 11.39 11.30 - 11.39 11.39 800 11.390 1.24%
2025-06-24 0 11.25 11.25 - - - 0 0 - 11.25 11.25 - - - 0 - 2.37%
2025-06-23 0 10.99 - - - - 0 0 - 10.99 - - - - 0 - 0.00%
2025-06-20 0 10.99 - - - - 0 0 - 10.99 - - - - 0 - 0.00%
2025-06-19 0 10.99 - - 10.99 10.99 1,000 10,990 10.990 10.99 - - 10.99 10.99 1,000 10.990 -2.31%
2025-06-18 0 11.25 - - 11.25 11.25 1,200 13,500 11.250 11.25 - - 11.25 11.25 1,200 11.250 -0.79%
2025-06-17 0 11.34 - 11.90 11.30 11.90 40,200 459,320 11.426 11.34 - 11.90 11.30 11.90 40,200 11.426 -4.55%
2025-06-16 0 11.88 - 11.90 - - 0 0 - 11.88 - 11.90 - - 0 - 0.00%
2025-06-13 0 11.88 - 11.90 - - 0 0 - 11.88 - 11.90 - - 0 - 0.00%
2025-06-12 0 11.88 - 11.90 - - 0 0 - 11.88 - 11.90 - - 0 - 0.00%
2025-06-11 0 11.88 - 12.00 - - 100 1,188 11.880 11.88 - 12.00 - - 100 11.880 0.00%
2025-06-10 0 11.88 - 11.88 11.89 11.89 2,000 23,780 11.890 11.88 - 11.88 11.89 11.89 2,000 11.890 0.85%
2025-06-09 0 11.78 - - 11.78 11.78 1,000 11,780 11.780 11.78 - - 11.78 11.78 1,000 11.780 2.88%
2025-06-06 0 11.45 - - 11.45 11.48 10,600 121,673 11.479 11.45 - - 11.45 11.48 10,600 11.479 0.17%
2025-06-05 0 11.43 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2025-06-04 0 11.43 - - - - 0 0 - 11.43 - - - - 0 - 0.00%
2025-06-03 0 11.43 11.43 - - - 0 0 - 11.43 11.43 - - - 0 - 1.96%
2025-06-02 0 11.21 - - - - 4,000 44,960 11.240 11.21 - - - - 4,000 11.240 0.00%
2025-05-30 0 11.21 - - 11.20 11.23 1,300 14,584 11.218 11.21 - - 11.20 11.23 1,300 11.218 -1.67%
2025-05-29 0 11.40 11.45 - - - 0 0 - 11.40 11.45 - - - 0 - 0.00%
2025-05-28 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2025-05-27 0 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2025-05-26 0 11.40 - - 11.40 11.40 1,000 11,400 11.400 11.40 - - 11.40 11.40 1,000 11.400 -2.15%
2025-05-23 0 11.65 - - 11.65 11.80 16,000 187,900 11.744 11.65 - - 11.65 11.80 16,000 11.744 -0.77%
2025-05-22 0 11.74 - - 11.74 11.74 500 5,870 11.740 11.74 - - 11.74 11.74 500 11.740 0.43%
2025-05-21 0 11.69 - 11.74 11.69 11.69 2,000 23,380 11.690 11.69 - 11.74 11.69 11.69 2,000 11.690 -0.26%
2025-05-20 0 11.72 - - 11.70 11.72 12,000 140,440 11.703 11.72 - - 11.70 11.72 12,000 11.703 1.21%
2025-05-19 0 11.58 - 12.20 - - 0 0 - 11.58 - 12.20 - - 0 - 0.00%
2025-05-16 0 11.58 11.38 12.20 - - 0 0 - 11.58 11.38 12.20 - - 0 - 0.00%
2025-05-15 0 11.58 - - 11.58 11.58 500 5,790 11.580 11.58 - - 11.58 11.58 500 11.580 -0.17%
2025-05-14 0 11.60 - - 11.60 11.60 3,000 34,800 11.600 11.60 - - 11.60 11.60 3,000 11.600 0.69%
2025-05-13 0 11.52 - - - - 0 0 - 11.52 - - - - 0 - 0.00%
2025-05-12 0 11.52 - - 11.33 11.54 12,200 139,289 11.417 11.52 - - 11.33 11.54 12,200 11.417 2.13%
2025-05-09 0 11.28 - - 11.20 11.29 8,000 89,970 11.246 11.28 - - 11.20 11.29 8,000 11.246 -0.18%
2025-05-08 0 11.30 - - 11.29 11.30 5,500 62,107 11.292 11.30 - - 11.29 11.30 5,500 11.292 -0.35%
2025-05-07 0 11.34 - 11.34 11.32 11.37 2,500 28,372 11.349 11.34 - 11.34 11.32 11.37 2,500 11.349 -1.39%
2025-05-06 0 11.50 - - 11.50 11.60 23,600 272,910 11.564 11.50 - - 11.50 11.60 23,600 11.564 2.86%
2025-05-02 0 11.18 - 11.70 - - 0 0 - 11.18 - 11.70 - - 0 - 0.00%
2025-04-30 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2025-04-29 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2025-04-28 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 0.00%
2025-04-25 0 11.18 - - 11.18 11.18 100 1,118 11.180 11.18 - - 11.18 11.18 100 11.180 7.40%
2025-04-24 0 10.41 10.25 11.00 - - 0 0 - 10.41 10.25 11.00 - - 0 - 0.00%
2025-04-23 0 10.41 10.25 - - - 0 0 - 10.41 10.25 - - - 0 - 0.00%
2025-04-22 0 10.41 10.25 - 10.41 10.41 100 1,041 10.410 10.41 10.25 - 10.41 10.41 100 10.410 1.56%
2025-04-17 0 10.25 - - - - 0 0 - 10.25 - - - - 0 - 0.00%
2025-04-16 0 10.25 10.23 - - - 1,000 10,360 10.360 10.25 10.23 - - - 1,000 10.360 0.00%
2025-04-15 0 10.25 - - - - 0 0 - 10.25 - - - - 0 - 0.00%
2025-04-14 0 10.25 - - - - 100 1,062 10.620 10.25 - - - - 100 10.620 0.00%
2025-04-11 0 10.25 10.25 - 10.23 10.23 600 6,138 10.230 10.25 10.25 - 10.23 10.23 600 10.230 2.30%
2025-04-10 0 10.02 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2025-04-09 0 10.02 - - 9.875 10.02 1,200 11,937 9.9475 10.02 - - 9.875 10.02 1,200 9.9475 2.82%
2025-04-08 0 9.745 9.350 - 9.745 9.745 600 5,847 9.7450 9.745 9.350 - 9.745 9.745 600 9.7450 4.22%
2025-04-07 0 9.350 - - 9.350 9.655 1,100 10,315 9.3773 9.350 - - 9.350 9.655 1,100 9.3773 -16.67%
2025-04-03 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2025-04-02 0 11.22 11.22 - - - 0 0 - 11.22 11.22 - - - 0 - 0.00%
2025-04-01 0 11.22 - - - - 0 0 - 11.22 - - - - 0 - 0.00%
2025-03-31 0 11.22 - - 11.22 11.22 2,000 22,440 11.220 11.22 - - 11.22 11.22 2,000 11.220 -1.23%
2025-03-28 0 11.36 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2025-03-27 0 11.36 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2025-03-26 0 11.36 - - - - 0 0 - 11.36 - - - - 0 - 0.00%
2025-03-25 0 11.36 - - 11.36 11.36 2,000 22,720 11.360 11.36 - - 11.36 11.36 2,000 11.360 -2.66%
2025-03-24 0 11.67 - 11.90 11.67 11.67 100 1,167 11.670 11.67 - 11.90 11.67 11.67 100 11.670 -0.60%
2025-03-21 0 11.74 - - 11.74 11.74 5,000 58,700 11.740 11.74 - - 11.74 11.74 5,000 11.740 -4.55%
2025-03-20 0 12.30 - - 12.30 12.35 2,728 33,583 12.310 12.30 - - 12.30 12.35 2,728 12.310 -0.81%
2025-03-19 0 12.40 12.10 - 12.40 12.40 2,100 26,040 12.400 12.40 12.10 - 12.40 12.40 2,100 12.400 3.85%
2025-03-18 0 11.94 - 13.00 11.94 11.94 100 1,194 11.940 11.94 - 13.00 11.94 11.94 100 11.940 -0.42%
2025-03-17 0 11.99 11.80 12.90 11.99 11.99 100 1,199 11.990 11.99 11.80 12.90 11.99 11.99 100 11.990 1.61%
2025-03-14 0 11.80 - 13.00 11.80 11.80 1,500 17,600 11.733 11.80 - 13.00 11.80 11.80 1,500 11.733 0.00%
2025-03-13 0 11.80 - 11.80 - - 0 0 - 11.80 - 11.80 - - 0 - -0.84%
2025-03-12 0 11.90 - 11.90 12.14 12.16 3,200 38,888 12.153 11.90 - 11.90 12.14 12.16 3,200 12.153 2.94%
2025-03-11 0 11.56 - 13.00 - - 0 0 - 11.56 - 13.00 - - 0 - 0.00%
2025-03-10 0 11.56 - 13.00 11.51 11.56 3,300 38,133 11.555 11.56 - 13.00 11.51 11.56 3,300 11.555 -0.77%
2025-03-07 0 11.65 - 13.00 11.65 11.65 200 2,330 11.650 11.65 - 13.00 11.65 11.65 200 11.650 -1.44%
2025-03-06 0 11.82 - 11.98 11.77 11.89 5,100 60,206 11.805 11.82 - 11.98 11.77 11.89 5,100 11.805 5.91%
2025-03-05 0 11.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2025-03-04 0 11.16 - - 11.08 11.16 1,200 13,376 11.147 11.16 - - 11.08 11.16 1,200 11.147 0.72%
2025-03-03 0 11.08 - 11.50 11.08 11.10 2,000 22,162 11.081 11.08 - 11.50 11.08 11.10 2,000 11.081 0.09%
2025-02-28 0 11.07 - 11.08 11.07 11.07 1,000 11,070 11.070 11.07 - 11.08 11.07 11.07 1,000 11.070 -4.40%
2025-02-27 0 11.58 - 11.90 - - 300 3,630 12.100 11.58 - 11.90 - - 300 12.100 0.00%
2025-02-26 0 11.58 - 11.90 11.58 11.58 4,000 46,320 11.580 11.58 - 11.90 11.58 11.58 4,000 11.580 1.85%
2025-02-25 0 11.37 - 13.00 11.37 11.37 5,000 56,850 11.370 11.37 - 13.00 11.37 11.37 5,000 11.370 0.18%
2025-02-24 0 11.35 - 11.78 11.35 11.35 1,600 18,160 11.350 11.35 - 11.78 11.35 11.35 1,600 11.350 -0.70%
2025-02-21 0 11.43 - - 11.43 11.43 2,500 28,525 11.410 11.43 - - 11.43 11.43 2,500 11.410 4.48%
2025-02-20 0 10.94 - - - - 0 0 - 10.94 - - - - 0 - 0.00%
2025-02-19 0 10.94 10.94 - 10.94 10.94 100 1,094 10.940 10.94 10.94 - 10.94 10.94 100 10.940 0.00%
2025-02-18 0 10.94 - - 10.86 11.11 1,300 14,320 11.015 10.94 - - 10.86 11.11 1,300 11.015 2.24%
2025-02-17 0 10.70 - - - - 0 0 - 10.70 - - - - 0 - 0.00%
2025-02-14 0 10.70 - - 10.70 10.70 3,000 32,100 10.700 10.70 - - 10.70 10.70 3,000 10.700 0.75%
2025-02-13 0 10.62 - - 10.43 10.62 1,600 16,743 10.464 10.62 - - 10.43 10.62 1,600 10.464 1.72%
2025-02-12 0 10.44 - - 10.44 10.44 1,000 10,440 10.440 10.44 - - 10.44 10.44 1,000 10.440 0.87%
2025-02-11 0 10.35 - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2025-02-10 0 10.35 - - - - 0 0 - 10.35 - - - - 0 - 0.00%
2025-02-07 0 10.35 - - 10.35 10.35 13,800 142,830 10.350 10.35 - - 10.35 10.35 13,800 10.350 3.71%
2025-02-06 0 9.980 - - - - 0 0 - 9.980 - - - - 0 - 0.00%
2025-02-05 0 9.980 - - - - 300 2,926 9.7533 9.980 - - - - 300 9.7533 0.00%
2025-02-04 0 9.980 - 10.00 9.805 9.980 12,900 127,784 9.9057 9.980 - 10.00 9.805 9.980 12,900 9.9057 3.31%
2025-02-03 0 9.660 - - 9.600 9.660 1,100 10,600 9.6364 9.660 - - 9.600 9.660 1,100 9.6364 1.47%
2025-01-28 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 0.00%
2025-01-27 0 9.520 - 9.620 9.520 9.520 1,200 11,424 9.5200 9.520 - 9.620 9.520 9.520 1,200 9.5200 3.70%
2025-01-24 0 9.180 - 9.385 - - 0 0 - 9.180 - 9.385 - - 0 - 0.00%
2025-01-23 0 9.180 - - 9.180 9.180 200 1,836 9.1800 9.180 - - 9.180 9.180 200 9.1800 0.16%
2025-01-22 0 9.165 - - 9.150 9.165 400 3,663 9.1575 9.165 - - 9.150 9.165 400 9.1575 1.27%
2025-01-21 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2025-01-20 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2025-01-17 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2025-01-16 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2025-01-15 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.00%
2025-01-14 0 9.050 - - 9.050 9.050 600 5,430 9.0500 9.050 - - 9.050 9.050 600 9.0500 1.23%
2025-01-13 0 8.940 - - - - 0 0 - 8.940 - - - - 0 - 0.00%
2025-01-10 0 8.940 - - 8.940 8.940 200 1,788 8.9400 8.940 - - 8.940 8.940 200 8.9400 -0.89%
2025-01-09 0 9.020 8.980 - 8.985 9.030 1,600 14,421 9.0131 9.020 8.980 - 8.985 9.030 1,600 9.0131 0.67%
2025-01-08 0 8.960 - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2025-01-07 0 8.960 - - 8.960 9.150 2,000 18,110 9.0550 8.960 - - 8.960 9.150 2,000 9.0550 -2.40%
2025-01-06 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - 0.00%
2025-01-03 0 9.180 - - - - 0 0 - 9.180 - - - - 0 - 0.00%
2025-01-02 0 9.180 - - 9.180 9.180 100 918 9.1800 9.180 - - 9.180 9.180 100 9.1800 -1.08%
2024-12-31 0 9.280 9.280 - - - 0 0 - 9.280 9.280 - - - 0 - 2.32%
2024-12-30 0 9.070 - 9.800 - - 0 0 - 9.070 - 9.800 - - 0 - 0.00%
2024-12-27 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2024-12-24 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2024-12-23 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2024-12-20 0 9.070 - - - - 0 0 - 9.070 - - - - 0 - 0.00%
2024-12-19 0 9.070 - - 9.070 9.070 600 5,442 9.0700 9.070 - - 9.070 9.070 600 9.0700 -3.51%
2024-12-18 0 9.400 - - - - 0 0 - 9.400 - - - - 0 - 1.08%
2024-12-17 0 9.300 - 9.300 - - 0 0 - 9.300 - 9.300 - - 0 - -3.98%
2024-12-16 0 9.685 - - - - 0 0 - 9.685 - - - - 0 - 0.00%
2024-12-13 0 9.685 - - - - 0 0 - 9.685 - - - - 0 - 0.00%
2024-12-12 0 9.685 - - 9.595 9.685 12,700 122,852 9.6734 9.685 - - 9.595 9.685 12,700 9.6734 1.41%
2024-12-11 0 9.550 - - - - 0 0 - 9.550 - - - - 0 - -2.55%
2024-12-10 0 9.800 - 9.875 9.800 9.890 3,500 34,345 9.8129 9.800 - 9.875 9.800 9.890 3,500 9.8129 2.94%
2024-12-09 0 9.520 - - 9.520 9.520 500 4,760 9.5200 9.520 - - 9.520 9.520 500 9.5200 2.92%
2024-12-06 0 9.250 8.880 9.520 - - 0 0 - 9.250 8.880 9.520 - - 0 - 0.00%
2024-12-05 0 9.250 8.880 - - - 0 0 - 9.250 8.880 - - - 0 - 0.00%
2024-12-04 0 9.250 - - 9.250 9.295 5,800 53,672 9.2538 9.250 - - 9.250 9.295 5,800 9.2538 0.11%
2024-12-03 0 9.240 9.105 - 9.195 9.275 5,400 49,802 9.2226 9.240 9.105 - 9.195 9.275 5,400 9.2226 3.82%
2024-12-02 0 8.900 8.900 - - - 0 0 - 8.900 8.900 - - - 0 - 0.00%
2024-11-29 0 8.900 - - - - 0 0 - 8.900 - - - - 0 - 0.00%
2024-11-28 0 8.900 8.880 - - - 0 0 - 8.900 8.880 - - - 0 - 0.00%
2024-11-27 0 8.900 - - - - 0 0 - 8.900 - - - - 0 - 0.00%
2024-11-26 0 8.900 8.800 - - - 0 0 - 8.900 8.800 - - - 0 - 0.00%
2024-11-25 0 8.900 - - 8.900 9.015 9,500 84,637 8.9092 8.900 - - 8.900 9.015 9,500 8.9092 0.51%
2024-11-22 0 8.855 - - - - 0 0 - 8.855 - - - - 0 - -5.04%
2024-11-21 0 9.325 - - - - 0 0 - 9.325 - - - - 0 - 0.00%
2024-11-20 0 9.325 - - - - 0 0 - 9.325 - - - - 0 - 0.00%
2024-11-19 0 9.325 - - 9.265 9.325 3,900 36,232 9.2903 9.325 - - 9.265 9.325 3,900 9.2903 2.19%
2024-11-18 0 9.125 - - 9.125 9.220 1,200 11,015 9.1792 9.125 - - 9.125 9.220 1,200 9.1792 -0.92%
2024-11-15 0 9.210 9.120 - - - 0 0 - 9.210 9.120 - - - 0 - 0.00%
2024-11-14 0 9.210 - - 9.200 9.210 2,300 21,163 9.2013 9.210 - - 9.200 9.210 2,300 9.2013 -1.07%
2024-11-13 0 9.310 - - 9.310 9.385 1,500 13,988 9.3253 9.310 - - 9.310 9.385 1,500 9.3253 -2.62%
2024-11-12 0 9.560 - - 9.560 9.560 600 5,736 9.5600 9.560 - - 9.560 9.560 600 9.5600 -2.55%
2024-11-11 0 9.810 - - 9.680 9.810 3,100 30,089 9.7061 9.810 - - 9.680 9.810 3,100 9.7061 -2.29%
2024-11-08 0 10.04 - 10.11 10.09 10.11 900 9,088 10.098 10.04 - 10.11 10.09 10.11 900 10.098 3.67%
2024-11-07 0 9.685 9.600 - - - 0 0 - 9.685 9.600 - - - 0 - 0.00%
2024-11-06 0 9.685 - - 9.660 9.685 400 3,869 9.6725 9.685 - - 9.660 9.685 400 9.6725 -0.72%
2024-11-05 0 9.755 9.500 - - - 0 0 - 9.755 9.500 - - - 0 - 0.00%
2024-11-04 0 9.755 9.500 - - - 0 0 - 9.755 9.500 - - - 0 - 0.00%
2024-11-01 0 9.755 - - - - 3,000 28,545 9.5150 9.755 - - - - 3,000 9.5150 0.00%
2024-10-31 0 9.755 - 9.755 9.695 9.755 2,100 20,449 9.7376 9.755 - 9.755 9.695 9.755 2,100 9.7376 -1.46%
2024-10-30 0 9.900 - - - - 0 0 - 9.900 - - - - 0 - 0.00%
2024-10-29 0 9.900 - - 9.900 9.975 1,100 10,965 9.9682 9.900 - - 9.900 9.975 1,100 9.9682 2.43%
2024-10-28 0 9.665 - - 9.665 9.680 4,400 42,566 9.6741 9.665 - - 9.665 9.680 4,400 9.6741 0.89%
2024-10-25 0 9.580 - - 9.580 9.580 500 4,790 9.5800 9.580 - - 9.580 9.580 500 9.5800 1.22%
2024-10-24 0 9.465 9.000 - - - 0 0 - 9.465 9.000 - - - 0 - 0.00%
2024-10-23 0 9.465 - - - - 0 0 - 9.465 - - - - 0 - 0.00%
2024-10-22 0 9.465 - - - - 0 0 - 9.465 - - - - 0 - 0.00%
2024-10-21 0 9.465 - - 9.465 9.465 1,000 9,465 9.4650 9.465 - - 9.465 9.465 1,000 9.4650 2.44%
2024-10-18 0 9.240 8.900 - 9.205 9.240 4,700 43,323 9.2177 9.240 8.900 - 9.205 9.240 4,700 9.2177 1.37%
2024-10-17 0 9.115 - - 9.115 9.350 700 6,404 9.1486 9.115 - - 9.115 9.350 700 9.1486 -2.51%
2024-10-16 0 9.350 - - 9.350 9.350 100 935 9.3500 9.350 - - 9.350 9.350 100 9.3500 -4.20%
2024-10-15 0 9.760 9.300 - 9.760 9.800 1,200 11,716 9.7633 9.760 9.300 - 9.760 9.800 1,200 9.7633 -0.81%
2024-10-14 0 9.840 9.840 10.10 9.710 9.810 4,700 46,019 9.7913 9.840 9.840 10.10 9.710 9.810 4,700 9.7913 -4.47%
2024-10-10 0 10.30 9.995 10.30 9.995 10.30 10,500 105,837 10.080 10.30 9.995 10.30 9.995 10.30 10,500 10.080 4.67%
2024-10-09 0 9.840 - - 9.845 10.23 27,300 276,680 10.135 9.840 - - 9.845 10.23 27,300 10.135 -1.70%
2024-10-08 0 10.01 - 10.48 10.38 11.20 35,800 378,252 10.566 10.01 - 10.48 10.38 11.20 35,800 10.566 -12.88%
2024-10-07 0 11.49 11.35 11.60 11.30 11.59 25,500 291,208 11.420 11.49 11.35 11.60 11.30 11.59 25,500 11.420 6.39%
2024-10-04 0 10.80 10.80 - 10.80 10.80 9,700 104,760 10.800 10.80 10.80 - 10.80 10.80 9,700 10.800 -1.37%
2024-10-03 0 10.95 10.60 - 10.50 11.50 29,100 315,228 10.833 10.95 10.60 - 10.50 11.50 29,100 10.833 -4.37%
2024-10-02 0 11.45 - 11.62 10.99 11.60 43,000 486,042 11.303 11.45 - 11.62 10.99 11.60 43,000 11.303 8.63%
2024-09-30 0 10.54 10.28 10.62 10.28 10.70 50,800 537,007 10.571 10.54 10.28 10.62 10.28 10.70 50,800 10.571 7.72%
2024-09-27 0 9.785 9.100 9.900 9.450 9.850 9,500 90,908 9.5693 9.785 9.100 9.900 9.450 9.850 9,500 9.5693 6.94%
2024-09-26 0 9.150 8.000 - 8.810 9.150 22,000 200,769 9.1259 9.150 8.000 - 8.810 9.150 22,000 9.1259 9.19%
2024-09-25 0 8.380 - - - - 500 4,335 8.6700 8.380 - - - - 500 8.6700 0.00%
2024-09-24 0 8.380 - - 8.380 8.390 328 2,741 8.3567 8.380 - - 8.380 8.390 328 8.3567 5.28%
2024-09-23 0 7.960 - 8.050 - - 0 0 - 7.960 - 8.050 - - 0 - 0.00%
2024-09-20 0 7.960 - - - - 0 0 - 7.960 - - - - 0 - 0.00%
2024-09-19 0 7.960 - - 7.875 7.960 4,200 33,336 7.9371 7.960 - - 7.875 7.960 4,200 7.9371 2.84%
2024-09-17 0 7.740 7.680 - - - 0 0 - 7.740 7.680 - - - 0 - 0.00%
2024-09-16 0 7.740 - - - - 0 0 - 7.740 - - - - 0 - 0.00%
2024-09-13 0 7.740 - - - - 0 0 - 7.740 - - - - 0 - 0.00%
2024-09-12 0 7.740 - 7.900 - - 0 0 - 7.740 - 7.900 - - 0 - 0.00%
2024-09-11 0 7.740 7.725 - 7.740 7.740 100 774 7.7400 7.740 7.725 - 7.740 7.740 100 7.7400 -0.51%
2024-09-10 0 7.780 7.740 7.840 - - 0 0 - 7.780 7.740 7.840 - - 0 - 1.57%
2024-09-09 0 7.660 - - 7.660 7.660 200 1,532 7.6600 7.660 - - 7.660 7.660 200 7.6600 -0.39%
2024-09-05 0 7.690 7.685 - 7.690 7.690 2,000 15,380 7.6900 7.690 7.685 - 7.690 7.690 2,000 7.6900 0.46%
2024-09-04 0 7.655 - - - - 0 0 - 7.655 - - - - 0 - 0.00%
2024-09-03 0 7.655 - - - - 0 0 - 7.655 - - - - 0 - 0.00%
2024-09-02 0 7.655 - - - - 0 0 - 7.655 - - - - 0 - 0.00%
2024-08-30 0 7.655 7.635 7.655 7.785 7.785 200 1,557 7.7850 7.655 7.635 7.655 7.785 7.785 200 7.7850 4.51%
2024-08-29 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - 0.00%
2024-08-28 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - 0.00%
2024-08-27 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - 0.00%
2024-08-26 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - 0.00%
2024-08-23 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - 0.00%
2024-08-22 0 7.325 - - - - 0 0 - 7.325 - - - - 0 - 0.00%
2024-08-21 0 7.325 - - 7.325 7.325 1,000 7,325 7.3250 7.325 - - 7.325 7.325 1,000 7.3250 -1.35%
2024-08-20 0 7.425 - - 7.425 7.570 2,300 17,367 7.5509 7.425 - - 7.425 7.570 2,300 7.5509 1.57%
2024-08-19 0 7.310 - 7.500 - - 0 0 - 7.310 - 7.500 - - 0 - 0.00%
2024-08-16 0 7.310 - 7.400 7.310 7.310 2,100 15,351 7.3100 7.310 - 7.400 7.310 7.310 2,100 7.3100 1.39%
2024-08-15 0 7.210 7.100 - - - 0 0 - 7.210 7.100 - - - 0 - 0.00%
2024-08-14 0 7.210 7.180 - 7.210 7.210 3,000 21,630 7.2100 7.210 7.180 - 7.210 7.210 3,000 7.2100 3.00%
2024-08-13 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2024-08-12 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2024-08-09 0 7.000 - 7.400 - - 0 0 - 7.000 - 7.400 - - 0 - 0.00%
2024-08-08 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2024-08-07 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2024-08-06 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2024-08-05 0 7.000 7.000 - 7.000 7.000 400 2,800 7.0000 7.000 7.000 - 7.000 7.000 400 7.0000 -5.79%
2024-08-02 0 7.430 7.000 - - - 0 0 - 7.430 7.000 - - - 0 - 0.00%
2024-08-01 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 0.00%
2024-07-31 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 0.00%
2024-07-30 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 0.00%
2024-07-29 0 7.430 - - - - 0 0 - 7.430 - - - - 0 - 0.13%
2024-07-26 0 7.420 7.420 - - - 0 0 - 7.420 7.420 - - - 0 - 0.00%
2024-07-25 0 7.420 - - 7.420 7.420 100 742 7.4200 7.420 - - 7.420 7.420 100 7.4200 -0.80%
2024-07-24 0 7.480 - - 7.480 7.480 2,000 14,960 7.4800 7.480 - - 7.480 7.480 2,000 7.4800 -3.67%
2024-07-23 0 7.765 - - 7.765 7.785 8,500 66,086 7.7748 7.765 - - 7.765 7.785 8,500 7.7748 -2.69%
2024-07-22 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.00%
2024-07-19 0 7.980 7.800 - - - 0 0 - 7.980 7.800 - - - 0 - 0.00%
2024-07-18 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.00%
2024-07-17 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.00%
2024-07-16 0 7.980 - - - - 0 0 - 7.980 - - - - 0 - 0.00%
2024-07-15 0 7.980 - - 7.980 7.980 500 3,990 7.9800 7.980 - - 7.980 7.980 500 7.9800 -1.91%
2024-07-12 0 8.135 - - 8.135 8.135 200 1,627 8.1350 8.135 - - 8.135 8.135 200 8.1350 4.97%
2024-07-11 0 7.750 - - - - 28 225 8.0357 7.750 - - - - 28 8.0357 0.00%
2024-07-10 0 7.750 7.750 - - - 0 0 - 7.750 7.750 - - - 0 - 0.00%
2024-07-09 0 7.750 7.665 - - - 0 0 - 7.750 7.665 - - - 0 - 0.00%
2024-07-08 0 7.750 - 7.775 7.750 7.750 5,500 42,625 7.7500 7.750 - 7.775 7.750 7.750 5,500 7.7500 -6.51%
2024-07-05 0 8.290 7.960 - - - 0 0 - 8.290 7.960 - - - 0 - 0.00%
2024-07-04 0 8.290 8.290 - 8.275 8.275 300 2,482 8.2733 8.290 8.290 - 8.275 8.275 300 8.2733 4.02%
2024-07-03 0 7.970 7.970 - - - 0 0 - 7.970 7.970 - - - 0 - 1.01%
2024-07-02 0 7.890 7.800 - 7.890 7.890 100 789 7.8900 7.890 7.800 - 7.890 7.890 100 7.8900 0.00%
2024-06-28 0 7.890 7.800 - 7.890 7.890 300 2,367 7.8900 7.890 7.800 - 7.890 7.890 300 7.8900 -0.94%
2024-06-27 0 7.965 7.800 8.000 - - 0 0 - 7.965 7.800 8.000 - - 0 - 0.00%
2024-06-26 0 7.965 7.810 - - - 0 0 - 7.965 7.810 - - - 0 - 0.00%
2024-06-25 0 7.965 - - 7.965 8.055 700 5,591 7.9871 7.965 - - 7.965 8.055 700 7.9871 0.82%
2024-06-24 0 7.900 - - 7.900 7.930 700 5,536 7.9086 7.900 - - 7.900 7.930 700 7.9086 -2.05%
2024-06-21 0 8.065 - - 8.070 8.070 4,100 33,017 8.0529 8.065 - - 8.070 8.070 4,100 8.0529 -0.55%
2024-06-20 0 8.110 - - - - 0 0 - 8.110 - - - - 0 - -1.76%
2024-06-19 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2024-06-18 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2024-06-17 0 8.255 - 8.255 - - 0 0 - 8.255 - 8.255 - - 0 - 0.00%
2024-06-14 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2024-06-13 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - 0.00%
2024-06-12 0 8.255 - - - - 0 0 - 8.255 - - - - 0 - -0.90%
2024-06-11 0 8.330 - 9.930 8.330 8.350 11,300 94,305 8.3456 8.330 - 9.930 8.330 8.350 11,300 8.3456 -3.81%
2024-06-07 0 8.660 - 9.930 - - 0 0 - 8.660 - 9.930 - - 0 - 0.00%
2024-06-06 0 8.660 - 9.930 8.660 8.660 2,500 21,650 8.6600 8.660 - 9.930 8.660 8.660 2,500 8.6600 -1.37%
2024-06-05 0 8.780 - 9.930 - - 0 0 - 8.780 - 9.930 - - 0 - 0.00%
2024-06-04 0 8.780 - 9.930 - - 0 0 - 8.780 - 9.930 - - 0 - 0.00%
2024-06-03 0 8.780 - - 8.780 8.795 51,300 451,164 8.7946 8.780 - - 8.780 8.795 51,300 8.7946 2.33%
2024-05-31 0 8.580 8.360 - 8.650 8.775 50,500 443,075 8.7738 8.580 8.360 - 8.650 8.775 50,500 8.7738 0.00%
2024-05-30 0 8.580 8.480 - 8.580 8.580 700 6,006 8.5800 8.580 8.480 - 8.580 8.580 700 8.5800 -0.58%
2024-05-29 0 8.630 8.360 9.930 - - 0 0 - 8.630 8.360 9.930 - - 0 - -0.86%
2024-05-28 0 8.705 8.450 9.930 - - 0 0 - 8.705 8.450 9.930 - - 0 - 0.00%
2024-05-27 0 8.705 8.705 9.930 8.630 8.630 1,000 8,687 8.6870 8.705 8.705 9.930 8.630 8.630 1,000 8.6870 -3.39%
2024-05-24 0 9.010 8.630 9.930 - - 0 0 - 9.010 8.630 9.930 - - 0 - 0.00%
2024-05-23 0 9.010 - 9.930 9.010 9.010 5,600 50,509 9.0195 9.010 - 9.930 9.010 9.010 5,600 9.0195 -0.93%
2024-05-22 0 9.095 - 9.880 - - 0 0 - 9.095 - 9.880 - - 0 - 0.00%
2024-05-21 0 9.095 - 9.880 9.095 9.095 2,300 20,918 9.0948 9.095 - 9.880 9.095 9.095 2,300 9.0948 -4.76%
2024-05-20 0 9.550 - 9.630 9.550 9.630 5,000 48,110 9.6220 9.550 - 9.630 9.550 9.630 5,000 9.6220 0.84%
2024-05-17 0 9.470 - 9.500 9.470 9.470 600 5,682 9.4700 9.470 - 9.500 9.470 9.470 600 9.4700 1.34%
2024-05-16 0 9.345 - 9.380 9.290 9.335 6,800 63,316 9.3112 9.345 - 9.380 9.290 9.335 6,800 9.3112 -0.43%
2024-05-14 0 9.385 - 9.385 9.440 9.540 4,800 45,521 9.4835 9.385 - 9.385 9.440 9.540 4,800 9.4835 1.96%
2024-05-13 0 9.205 9.150 9.930 - - 1,000 9,150 9.1500 9.205 9.150 9.930 - - 1,000 9.1500 0.00%
2024-05-10 0 9.205 9.175 9.780 9.205 9.205 500 4,602 9.2040 9.205 9.175 9.780 9.205 9.205 500 9.2040 0.60%
2024-05-09 0 9.150 9.070 9.780 - - 0 0 - 9.150 9.070 9.780 - - 0 - 0.00%
2024-05-08 0 9.150 - 9.780 9.150 9.300 7,900 73,330 9.2823 9.150 - 9.780 9.150 9.300 7,900 9.2823 -3.23%
2024-05-07 0 9.455 9.330 9.780 9.455 9.455 500 4,727 9.4540 9.455 9.330 9.780 9.455 9.455 500 9.4540 -1.36%
2024-05-06 0 9.585 - 9.585 9.515 9.600 9,300 88,872 9.5561 9.585 - 9.585 9.515 9.600 9,300 9.5561 2.08%
2024-05-03 0 9.390 - - 9.390 9.620 6,000 56,897 9.4828 9.390 - - 9.390 9.620 6,000 9.4828 12.86%
2024-05-02 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - 0.00%
2024-04-30 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - 0.00%
2024-04-29 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - 0.00%
2024-04-26 0 8.320 - - 8.320 8.320 2,000 16,640 8.3200 8.320 - - 8.320 8.320 2,000 8.3200 2.72%
2024-04-25 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
2024-04-24 0 8.100 - - - - 0 0 - 8.100 - - - - 0 - 5.26%
2024-04-23 0 7.695 - - - - 0 0 - 7.695 - - - - 0 - 0.00%
2024-04-22 0 7.695 - - 7.620 7.695 13,000 99,810 7.6777 7.695 - - 7.620 7.695 13,000 7.6777 -2.22%
2024-04-19 0 7.870 7.600 - - - 0 0 - 7.870 7.600 - - - 0 - 0.00%
2024-04-18 0 7.870 - - - - 0 0 - 7.870 - - - - 0 - 0.00%
2024-04-17 0 7.870 - - - - 0 0 - 7.870 - - - - 0 - 0.00%
2024-04-16 0 7.870 7.820 - 7.870 7.870 500 3,935 7.8700 7.870 7.820 - 7.870 7.870 500 7.8700 -8.86%
2024-04-15 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2024-04-12 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2024-04-11 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - 0.00%
2024-04-10 0 8.635 - - 8.630 8.635 5,200 44,901 8.6348 8.635 - - 8.630 8.635 5,200 8.6348 4.54%
2024-04-09 0 8.260 - - - - 0 0 - 8.260 - - - - 0 - 0.00%
2024-04-08 0 8.260 - - - - 0 0 - 8.260 - - - - 0 - 0.00%
2024-04-05 0 8.260 8.300 8.400 8.210 8.260 4,800 39,583 8.2465 8.260 8.300 8.400 8.210 8.260 4,800 8.2465 -0.96%
2024-04-03 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2024-04-02 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2024-03-28 0 8.340 - - 8.340 8.340 1,000 8,340 8.3400 8.340 - - 8.340 8.340 1,000 8.3400 -0.48%
2024-03-27 0 8.380 - - 8.380 8.380 5,000 41,900 8.3800 8.380 - - 8.380 8.380 5,000 8.3800 -1.24%
2024-03-26 0 8.485 - - 8.485 8.485 32,000 271,520 8.4850 8.485 - - 8.485 8.485 32,000 8.4850 -0.24%
2024-03-25 0 8.505 - - 8.505 8.505 500 4,252 8.5040 8.505 - - 8.505 8.505 500 8.5040 -0.12%
2024-03-22 0 8.515 8.515 - 8.500 8.585 10,828 92,079 8.5038 8.515 8.515 - 8.500 8.585 10,828 8.5038 -2.91%
2024-03-21 0 8.770 8.700 - 8.770 8.900 33,000 289,485 8.7723 8.770 8.700 - 8.770 8.900 33,000 8.7723 0.00%
2024-03-20 0 8.770 8.720 - 8.770 8.770 10,000 87,700 8.7700 8.770 8.720 - 8.770 8.770 10,000 8.7700 -3.63%
2024-03-19 0 9.100 8.840 - - - 0 0 - 9.100 8.840 - - - 0 - 0.00%
2024-03-18 0 9.100 8.600 - - - 0 0 - 9.100 8.600 - - - 0 - 2.02%
2024-03-15 0 8.920 8.600 - 8.920 8.920 600 5,352 8.9200 8.920 8.600 - 8.920 8.920 600 8.9200 -3.04%
2024-03-14 0 9.200 8.600 - - - 0 0 - 9.200 8.600 - - - 0 - 0.00%
2024-03-13 0 9.200 8.600 9.550 9.200 9.320 15,800 146,260 9.2570 9.200 8.600 9.550 9.200 9.320 15,800 9.2570 -1.39%
2024-03-12 0 9.330 9.330 - - - 0 0 - 9.330 9.330 - - - 0 - 7.80%
2024-03-11 0 8.655 - - - - 0 0 - 8.655 - - - - 0 - 0.00%
2024-03-08 0 8.655 - - - - 0 0 - 8.655 - - - - 0 - 0.00%
2024-03-07 0 8.655 - - 8.655 8.655 400 3,462 8.6550 8.655 - - 8.655 8.655 400 8.6550 0.00%
2024-03-06 0 8.655 - - 8.655 8.655 200 1,731 8.6550 8.655 - - 8.655 8.655 200 8.6550 -0.29%
2024-03-05 0 8.680 - 8.800 8.680 8.680 500 4,340 8.6800 8.680 - 8.800 8.680 8.680 500 8.6800 -3.18%
2024-03-04 0 8.965 8.965 - 8.905 8.905 1,000 8,905 8.9050 8.965 8.965 - 8.905 8.905 1,000 8.9050 -2.24%
2024-03-01 0 9.170 8.950 - 9.170 9.170 100 917 9.1700 9.170 8.950 - 9.170 9.170 100 9.1700 0.77%
2024-02-29 0 9.100 - - - - 0 0 - 9.100 - - - - 0 - 0.00%
2024-02-28 0 9.100 8.930 9.030 - - 0 0 - 9.100 8.930 9.030 - - 0 - 0.00%
2024-02-27 0 9.100 9.150 9.250 9.020 9.100 800 7,240 9.0500 9.100 9.150 9.250 9.020 9.100 800 9.0500 1.90%
2024-02-26 0 8.930 8.700 8.930 8.970 8.970 500 4,485 8.9700 8.930 8.700 8.930 8.970 8.970 500 8.9700 2.64%
2024-02-23 0 8.700 8.850 8.950 - - 0 0 - 8.700 8.850 8.950 - - 0 - 0.00%
2024-02-22 0 8.700 8.750 8.850 - - 0 0 - 8.700 8.750 8.850 - - 0 - 0.00%
2024-02-21 0 8.700 8.590 8.690 8.570 8.760 900 7,809 8.6767 8.700 8.590 8.690 8.570 8.760 900 8.6767 3.51%
2024-02-20 0 8.405 8.405 - 8.405 8.405 500 4,202 8.4040 8.405 8.405 - 8.405 8.405 500 8.4040 -0.53%
2024-02-19 0 8.450 8.380 8.480 - - 0 0 - 8.450 8.380 8.480 - - 0 - 0.00%
2024-02-16 0 8.450 8.375 - - - 0 0 - 8.450 8.375 - - - 0 - 0.00%
2024-02-15 0 8.450 8.450 - 8.415 8.415 4,000 33,660 8.4150 8.450 8.450 - 8.415 8.415 4,000 8.4150 0.90%
2024-02-14 0 8.375 8.280 8.380 8.300 8.375 700 5,855 8.3643 8.375 8.280 8.380 8.300 8.375 700 8.3643 0.60%
2024-02-09 0 8.325 7.935 - - - 0 0 - 8.325 7.935 - - - 0 - 0.00%
2024-02-08 0 8.325 8.160 8.260 8.325 8.325 20,200 168,165 8.3250 8.325 8.160 8.260 8.325 8.325 20,200 8.3250 -2.06%
2024-02-07 0 8.500 8.150 8.250 8.500 8.500 1,500 12,650 8.4333 8.500 8.150 8.250 8.500 8.500 1,500 8.4333 3.22%
2024-02-06 0 8.235 8.280 8.380 7.970 8.235 3,500 28,302 8.0863 8.235 8.280 8.380 7.970 8.235 3,500 8.0863 3.26%
2024-02-05 0 7.975 7.880 7.980 8.080 8.080 500 4,040 8.0800 7.975 7.880 7.980 8.080 8.080 500 8.0800 -1.60%
2024-02-02 0 8.105 - - - - 0 0 - 8.105 - - - - 0 - 0.00%
2024-02-01 0 8.105 8.000 - 8.020 8.030 500 4,012 8.0240 8.105 8.000 - 8.020 8.030 500 8.0240 0.68%
2024-01-31 0 8.050 7.820 7.920 8.050 8.050 20,000 161,000 8.0500 8.050 7.820 7.920 8.050 8.050 20,000 8.0500 -1.23%
2024-01-30 0 8.150 8.050 8.150 8.175 8.175 100 817 8.1700 8.150 8.050 8.150 8.175 8.175 100 8.1700 -3.09%
2024-01-29 0 8.410 8.320 8.420 8.445 8.500 20,700 174,840 8.4464 8.410 8.320 8.420 8.445 8.500 20,700 8.4464 -0.65%
2024-01-26 0 8.465 8.220 8.320 - - 500 4,185 8.3700 8.465 8.220 8.320 - - 500 8.3700 0.00%
2024-01-25 0 8.465 8.470 8.570 8.465 8.465 100 846 8.4600 8.465 8.470 8.570 8.465 8.465 100 8.4600 -0.06%
2024-01-24 0 8.470 8.470 - - - 0 0 - 8.470 8.470 - - - 0 - 3.55%
2024-01-23 0 8.180 8.130 8.230 8.155 8.185 1,000 8,170 8.1700 8.180 8.130 8.230 8.155 8.185 1,000 8.1700 3.09%
2024-01-22 0 7.935 7.850 7.950 7.955 8.200 4,000 32,177 8.0443 7.935 7.850 7.950 7.955 8.200 4,000 8.0443 -4.22%
2024-01-19 0 8.285 8.200 8.290 8.355 8.355 5,000 41,775 8.3550 8.285 8.200 8.290 8.355 8.355 5,000 8.3550 -2.24%
2024-01-18 0 8.475 8.400 8.500 - - 0 0 - 8.475 8.400 8.500 - - 0 - 1.38%
2024-01-17 0 8.360 8.300 8.390 8.360 8.400 2,500 20,920 8.3680 8.360 8.300 8.390 8.360 8.400 2,500 8.3680 -5.70%
2024-01-16 0 8.865 8.700 - 8.900 9.035 21,500 194,050 9.0256 8.865 8.700 - 8.900 9.035 21,500 9.0256 -1.17%
2024-01-15 0 8.970 8.980 8.990 8.970 8.970 200 1,794 8.9700 8.970 8.980 8.990 8.970 8.970 200 8.9700 -2.76%
2024-01-12 0 9.225 9.130 9.230 9.270 9.300 600 5,568 9.2800 9.225 9.130 9.230 9.270 9.300 600 9.2800 -1.60%
2024-01-11 0 9.375 9.300 9.400 9.390 9.390 5,000 46,950 9.3900 9.375 9.300 9.400 9.390 9.390 5,000 9.3900 1.63%
2024-01-10 0 9.225 9.140 9.240 9.225 9.300 2,400 22,170 9.2375 9.225 9.140 9.240 9.225 9.300 2,400 9.2375 -0.70%
2024-01-09 0 9.290 9.250 9.350 - - 0 0 - 9.290 9.250 9.350 - - 0 - 0.00%
2024-01-08 0 9.290 9.200 9.300 9.300 9.315 13,000 120,945 9.3035 9.290 9.200 9.300 9.300 9.315 13,000 9.3035 -2.77%
2024-01-05 0 9.555 9.460 9.560 9.700 9.700 100 970 9.7000 9.555 9.460 9.560 9.700 9.700 100 9.7000 -1.14%
2024-01-04 0 9.665 9.570 9.670 - - 0 0 - 9.665 9.570 9.670 - - 0 - -0.87%
2024-01-03 0 9.750 9.710 9.780 9.750 9.750 1,200 11,679 9.7325 9.750 9.710 9.780 9.750 9.750 1,200 9.7325 -0.10%
2024-01-02 0 9.760 9.660 9.760 9.770 9.910 4,100 40,201 9.8051 9.760 9.660 9.760 9.770 9.910 4,100 9.8051 -1.36%
2023-12-29 0 9.895 9.830 9.930 - - 0 0 - 9.895 9.830 9.930 - - 0 - 0.97%
2023-12-28 0 9.800 9.800 9.900 9.800 9.800 3,000 29,381 9.7937 9.800 9.800 9.900 9.800 9.800 3,000 9.7937 3.16%
2023-12-27 0 9.500 9.430 9.530 9.500 9.500 10,000 95,000 9.5000 9.500 9.430 9.530 9.500 9.500 10,000 9.5000 2.65%
2023-12-22 0 9.255 9.180 9.280 9.255 9.400 13,600 127,417 9.3689 9.255 9.180 9.280 9.255 9.400 13,600 9.3689 -2.27%
2023-12-21 0 9.470 9.470 - 9.400 9.445 10,200 96,160 9.4275 9.470 9.470 - 9.400 9.445 10,200 9.4275 -0.94%
2023-12-20 0 9.560 9.490 9.590 - - 0 0 - 9.560 9.490 9.590 - - 0 - 0.37%
2023-12-19 0 9.525 9.460 9.560 9.525 9.525 928 8,837 9.5226 9.525 9.460 9.560 9.525 9.525 928 9.5226 -0.26%
2023-12-18 0 9.550 9.500 9.550 9.550 9.630 800 7,672 9.5900 9.550 9.500 9.550 9.550 9.630 800 9.5900 -1.70%
2023-12-15 0 9.715 9.600 9.950 - - 0 0 - 9.715 9.600 9.950 - - 0 - 2.26%
2023-12-14 0 9.500 9.410 9.510 9.500 9.575 2,400 22,887 9.5363 9.500 9.410 9.510 9.500 9.575 2,400 9.5363 -0.52%
2023-12-13 0 9.550 9.480 9.580 9.520 9.520 500 4,760 9.5200 9.550 9.480 9.580 9.520 9.520 500 9.5200 -1.95%
2023-12-12 0 9.740 9.670 9.770 9.740 9.740 800 7,792 9.7400 9.740 9.670 9.770 9.740 9.740 800 9.7400 2.31%
2023-12-11 0 9.520 9.450 9.550 9.400 9.460 6,200 58,586 9.4494 9.520 9.450 9.550 9.400 9.460 6,200 9.4494 -1.09%
2023-12-08 0 9.625 9.530 9.630 9.610 9.625 7,000 67,300 9.6143 9.625 9.530 9.630 9.610 9.625 7,000 9.6143 -0.88%
2023-12-07 0 9.710 9.620 9.720 - - 0 0 - 9.710 9.620 9.720 - - 0 - -0.15%
2023-12-06 0 9.725 9.650 9.750 9.670 9.670 5,100 49,317 9.6700 9.725 9.650 9.750 9.670 9.670 5,100 9.6700 1.46%
2023-12-05 0 9.585 9.520 9.620 9.550 9.670 4,700 45,202 9.6174 9.585 9.520 9.620 9.550 9.670 4,700 9.6174 -2.19%
2023-12-04 0 9.800 9.700 9.800 - - 0 0 - 9.800 9.700 9.800 - - 0 - -1.61%
2023-12-01 0 9.960 9.945 - 9.960 9.960 500 4,980 9.9600 9.960 9.945 - 9.960 9.960 500 9.9600 -0.80%
2023-11-30 0 10.04 9.970 10.07 - - 0 0 - 10.04 9.970 10.07 - - 0 - 0.00%
2023-11-29 0 10.04 9.970 10.07 10.04 10.20 1,000 10,120 10.120 10.04 9.970 10.07 10.04 10.20 1,000 10.120 -2.24%
2023-11-28 0 10.27 10.17 10.27 - - 0 0 - 10.27 10.17 10.27 - - 0 - -0.87%
2023-11-27 0 10.36 10.27 10.37 - - 0 0 - 10.36 10.27 10.37 - - 0 - 0.00%
2023-11-24 0 10.36 10.26 10.36 - - 0 0 - 10.36 10.26 10.36 - - 0 - -1.33%
2023-11-23 0 10.50 10.45 10.55 - - 1,000 10,440 10.440 10.50 10.45 10.55 - - 1,000 10.440 2.84%
2023-11-22 0 10.21 10.15 10.25 - - 0 0 - 10.21 10.15 10.25 - - 0 - 0.00%
2023-11-21 0 10.21 10.15 10.25 10.45 10.50 1,700 17,825 10.485 10.21 10.15 10.25 10.45 10.50 1,700 10.485 0.00%
2023-11-20 0 10.21 10.15 10.25 - - 0 0 - 10.21 10.15 10.25 - - 0 - 1.39%
2023-11-17 0 10.07 10.00 10.10 - - 0 0 - 10.07 10.00 10.10 - - 0 - -0.59%
2023-11-16 0 10.13 10.05 10.15 10.22 10.22 5,100 52,122 10.220 10.13 10.05 10.15 10.22 10.22 5,100 10.220 -0.69%
2023-11-15 0 10.20 10.15 10.25 - - 0 0 - 10.20 10.15 10.25 - - 0 - 3.08%
2023-11-14 0 9.895 9.800 9.900 - - 0 0 - 9.895 9.800 9.900 - - 0 - -0.05%
2023-11-13 0 9.900 9.850 9.950 - - 5,000 48,900 9.7800 9.900 9.850 9.950 - - 5,000 9.7800 2.38%
2023-11-10 0 9.670 9.660 9.700 9.660 9.700 6,100 59,150 9.6967 9.670 9.660 9.700 9.660 9.700 6,100 9.6967 -3.25%
2023-11-09 0 9.995 9.900 10.00 - - 0 0 - 9.995 9.900 10.00 - - 0 - 0.00%
2023-11-08 0 9.995 9.910 10.01 - - 0 0 - 9.995 9.910 10.01 - - 0 - -0.84%
2023-11-07 0 10.08 10.01 10.11 10.08 10.13 1,800 18,219 10.122 10.08 10.01 10.11 10.08 10.13 1,800 10.122 -1.75%
2023-11-06 0 10.26 10.20 10.30 10.19 10.26 20,800 211,658 10.176 10.26 10.20 10.30 10.19 10.26 20,800 10.176 3.79%
2023-11-03 0 9.885 9.810 9.910 - - 0 0 - 9.885 9.810 9.910 - - 0 - 2.86%
2023-11-02 0 9.610 9.540 9.640 - - 0 0 - 9.610 9.540 9.640 - - 0 - 0.58%
2023-11-01 0 9.555 9.470 9.570 9.565 9.565 10,000 95,650 9.5650 9.555 9.470 9.570 9.565 9.565 10,000 9.5650 -1.75%
2023-10-31 0 9.725 9.705 - 9.725 9.930 1,100 10,902 9.9109 9.725 9.705 - 9.725 9.930 1,100 9.9109 -2.60%
2023-10-30 0 9.985 9.930 10.01 - - 0 0 - 9.985 9.930 10.01 - - 0 - 0.00%
2023-10-27 0 9.985 9.950 10.05 9.870 9.870 500 4,935 9.8700 9.985 9.950 10.05 9.870 9.870 500 9.8700 2.20%
2023-10-26 0 9.770 9.750 9.850 - - 0 0 - 9.770 9.750 9.850 - - 0 - 0.00%
2023-10-25 0 9.770 9.760 9.800 - - 0 0 - 9.770 9.760 9.800 - - 0 - 1.77%
2023-10-24 0 9.600 9.550 9.650 - - 0 0 - 9.600 9.550 9.650 - - 0 - 0.00%
2023-10-20 0 9.600 9.550 9.650 - - 0 0 - 9.600 9.550 9.650 - - 0 - -1.03%
2023-10-19 0 9.700 9.650 9.750 9.700 9.700 1,200 11,640 9.7000 9.700 9.650 9.750 9.700 9.700 1,200 9.7000 -2.56%
2023-10-18 0 9.955 9.900 10.00 10.00 10.00 10,900 109,000 10.000 9.955 9.900 10.00 10.00 10.00 10,900 10.000 -1.44%
2023-10-17 0 10.10 10.05 10.15 - - 0 0 - 10.10 10.05 10.15 - - 0 - 0.00%
2023-10-16 0 10.10 10.05 10.15 10.10 10.20 3,000 30,370 10.123 10.10 10.05 10.15 10.10 10.20 3,000 10.123 -2.23%
2023-10-13 0 10.33 10.27 10.35 - - 0 0 - 10.33 10.27 10.35 - - 0 - -3.46%
2023-10-12 0 10.70 10.70 10.75 - - 0 0 - 10.70 10.70 10.75 - - 0 - 1.33%
2023-10-11 0 10.56 10.53 10.63 - - 0 0 - 10.56 10.53 10.63 - - 0 - 2.13%
2023-10-10 0 10.34 10.30 10.40 10.33 10.33 800 8,264 10.330 10.34 10.30 10.40 10.33 10.33 800 10.330 0.19%
2023-10-09 0 10.32 10.29 10.35 - - 0 0 - 10.32 10.29 10.35 - - 0 - 0.00%
2023-10-06 0 10.32 10.30 10.40 10.32 10.33 1,700 17,554 10.326 10.32 10.30 10.40 10.32 10.33 1,700 10.326 1.18%
2023-10-05 0 10.20 10.15 10.25 - - 0 0 - 10.20 10.15 10.25 - - 0 - 0.39%
2023-10-04 0 10.16 10.15 10.25 10.16 10.16 1,500 15,240 10.160 10.16 10.15 10.25 10.16 10.16 1,500 10.160 -1.84%
2023-10-03 0 10.35 10.30 10.40 10.33 10.40 2,500 25,875 10.350 10.35 10.30 10.40 10.33 10.40 2,500 10.350 -3.54%
2023-09-29 0 10.73 - - 10.68 10.74 3,200 34,306 10.721 10.73 - - 10.68 10.74 3,200 10.721 3.57%
2023-09-28 0 10.36 10.30 10.40 - - 0 0 - 10.36 10.30 10.40 - - 0 - -0.77%
2023-09-27 0 10.44 10.35 10.45 10.52 10.52 3,000 31,560 10.520 10.44 10.35 10.45 10.52 10.52 3,000 10.520 0.97%
2023-09-26 0 10.34 10.25 10.35 10.38 10.38 600 6,228 10.380 10.34 10.25 10.35 10.38 10.38 600 10.380 -1.71%
2023-09-25 0 10.52 10.45 10.55 10.52 10.54 1,200 12,636 10.530 10.52 10.45 10.55 10.52 10.54 1,200 10.530 -2.77%
2023-09-22 0 10.82 10.82 10.85 - - 0 0 - 10.82 10.82 10.85 - - 0 - 2.75%
2023-09-21 0 10.53 10.50 10.55 10.53 10.53 2,100 22,113 10.530 10.53 10.50 10.55 10.53 10.53 2,100 10.530 -1.50%
2023-09-20 0 10.69 10.63 10.73 10.69 10.69 12,000 128,380 10.698 10.69 10.63 10.73 10.69 10.69 12,000 10.698 -1.93%
2023-09-19 0 10.90 10.85 10.95 10.86 10.88 1,100 11,964 10.876 10.90 10.85 10.95 10.86 10.88 1,100 10.876 -1.00%
2023-09-18 0 11.01 11.00 11.05 11.05 11.05 100 1,105 11.050 11.01 11.00 11.05 11.05 11.05 100 11.050 -1.52%
2023-09-15 0 11.18 11.13 11.23 11.18 11.18 500 5,590 11.180 11.18 11.13 11.23 11.18 11.18 500 11.180 1.73%
2023-09-14 0 10.99 10.95 11.05 10.97 10.97 100 1,097 10.970 10.99 10.95 11.05 10.97 10.97 100 10.970 0.55%
2023-09-13 0 10.93 10.85 10.93 10.96 10.96 2,200 24,112 10.960 10.93 10.85 10.93 10.96 10.96 2,200 10.960 -0.55%
2023-09-12 0 10.99 10.95 11.05 - - 0 0 - 10.99 10.95 11.05 - - 0 - 0.00%
2023-09-11 0 10.99 10.95 11.05 10.99 10.99 2,000 21,980 10.990 10.99 10.95 11.05 10.99 10.99 2,000 10.990 0.00%
2023-09-07 0 10.99 10.90 11.00 10.99 10.99 2,000 21,980 10.990 10.99 10.90 11.00 10.99 10.99 2,000 10.990 -2.40%
2023-09-06 0 11.26 11.20 11.30 - - 0 0 - 11.26 11.20 11.30 - - 0 - -0.53%
2023-09-05 0 11.32 11.25 11.35 - - 0 0 - 11.32 11.25 11.35 - - 0 - -2.08%
2023-09-04 0 11.56 11.56 11.75 - - 0 0 - 11.56 11.56 11.75 - - 0 - 3.58%
2023-08-31 0 11.16 11.10 11.20 - - 0 0 - 11.16 11.10 11.20 - - 0 - 0.27%
2023-08-30 0 11.13 11.05 11.15 11.24 11.24 10,000 112,400 11.240 11.13 11.05 11.15 11.24 11.24 10,000 11.240 -0.98%
2023-08-29 0 11.24 11.20 11.30 - - 0 0 - 11.24 11.20 11.30 - - 0 - 0.54%
2023-08-28 0 11.18 11.00 11.10 11.24 11.24 1,000 11,240 11.240 11.18 11.00 11.10 11.24 11.24 1,000 11.240 2.57%
2023-08-25 0 10.90 10.82 10.92 10.90 10.93 800 8,735 10.919 10.90 10.82 10.92 10.90 10.93 800 10.919 -2.33%
2023-08-24 0 11.16 11.13 11.23 10.96 11.16 1,500 16,560 11.040 11.16 11.13 11.23 10.96 11.16 1,500 11.040 3.24%
2023-08-23 0 10.81 10.81 10.85 10.81 10.81 500 5,405 10.810 10.81 10.81 10.85 10.81 10.81 500 10.810 0.09%
2023-08-22 0 10.80 10.81 10.95 10.66 10.66 25,000 266,500 10.660 10.80 10.81 10.95 10.66 10.66 25,000 10.660 1.60%
2023-08-21 0 10.63 10.55 10.65 10.61 10.73 2,300 24,494 10.650 10.63 10.55 10.65 10.61 10.73 2,300 10.650 -1.85%
2023-08-18 0 10.83 10.75 10.85 10.90 11.05 1,600 17,530 10.956 10.83 10.75 10.85 10.90 11.05 1,600 10.956 -3.82%
2023-08-17 0 11.26 11.20 11.30 - - 0 0 - 11.26 11.20 11.30 - - 0 - 0.18%
2023-08-16 0 11.24 11.15 11.25 - - 0 0 - 11.24 11.15 11.25 - - 0 - -1.49%
2023-08-15 0 11.41 11.35 11.45 - - 0 0 - 11.41 11.35 11.45 - - 0 - -0.35%
2023-08-14 0 11.45 11.40 11.50 11.26 11.26 10,000 112,600 11.260 11.45 11.40 11.50 11.26 11.26 10,000 11.260 -2.05%
2023-08-11 0 11.69 11.60 11.70 - - 0 0 - 11.69 11.60 11.70 - - 0 - -2.50%
2023-08-10 0 11.99 11.95 12.05 - - 0 0 - 11.99 11.95 12.05 - - 0 - 0.00%
2023-08-09 0 11.99 11.90 12.00 - - 0 0 - 11.99 11.90 12.00 - - 0 - -0.91%
2023-08-08 0 12.10 12.00 12.10 - - 0 0 - 12.10 12.00 12.10 - - 0 - -2.34%
2023-08-07 0 12.39 12.30 12.40 - - 0 0 - 12.39 12.30 12.40 - - 0 - -0.08%
2023-08-04 0 12.40 12.37 12.47 - - 0 0 - 12.40 12.37 12.47 - - 0 - 2.65%
2023-08-03 0 12.08 12.04 12.14 12.08 12.08 10,000 120,800 12.080 12.08 12.04 12.14 12.08 12.08 10,000 12.080 0.25%
2023-08-02 0 12.05 11.97 12.07 - - 0 0 - 12.05 11.97 12.07 - - 0 - -3.83%
2023-08-01 0 12.53 12.46 12.56 - - 172 2,187 12.715 12.53 12.46 12.56 - - 172 12.715 0.00%
2023-07-31 0 12.53 12.45 12.55 12.59 12.76 800 10,157 12.696 12.53 12.45 12.55 12.59 12.76 800 12.696 4.24%
2023-07-28 0 12.02 12.23 12.33 - - 0 0 - 12.02 12.23 12.33 - - 0 - 0.00%
2023-07-27 0 12.02 11.98 12.08 11.93 11.93 2,000 23,860 11.930 12.02 11.98 12.08 11.93 11.93 2,000 11.930 3.35%
2023-07-26 0 11.63 11.55 11.65 - - 0 0 - 11.63 11.55 11.65 - - 0 - -0.26%
2023-07-25 0 11.66 11.60 11.70 11.66 11.66 2,000 23,320 11.660 11.66 11.60 11.70 11.66 11.66 2,000 11.660 6.10%
2023-07-24 0 10.99 10.94 - - - 168 1,823 10.851 10.99 10.94 - - - 168 10.851 -1.35%
2023-07-21 0 11.14 11.10 11.20 - - 0 0 - 11.14 11.10 11.20 - - 0 - 0.81%
2023-07-20 0 11.05 10.98 11.08 - - 0 0 - 11.05 10.98 11.08 - - 0 - -1.16%
2023-07-19 0 11.18 11.10 11.20 - - 0 0 - 11.18 11.10 11.20 - - 0 - -0.80%
2023-07-18 0 11.27 11.18 11.28 - - 0 0 - 11.27 11.18 11.28 - - 0 - -1.66%
2023-07-14 0 11.46 11.38 11.48 - - 0 0 - 11.46 11.38 11.48 - - 0 - -0.09%
2023-07-13 0 11.47 11.43 11.53 11.37 11.40 5,000 56,970 11.394 11.47 11.43 11.53 11.37 11.40 5,000 11.394 3.43%
2023-07-12 0 11.09 11.03 11.13 11.09 11.09 6,600 73,194 11.090 11.09 11.03 11.13 11.09 11.09 6,600 11.090 1.65%
2023-07-11 0 10.91 10.86 10.96 - - 0 0 - 10.91 10.86 10.96 - - 0 - 2.44%
2023-07-10 0 10.65 10.58 10.68 - - 0 0 - 10.65 10.58 10.68 - - 0 - 0.00%
2023-07-07 0 10.65 10.55 10.65 - - 0 0 - 10.65 10.55 10.65 - - 0 - -0.56%
2023-07-06 0 10.71 10.62 10.72 - - 0 0 - 10.71 10.62 10.72 - - 0 - -1.65%
2023-07-05 0 10.89 10.85 10.95 - - 0 0 - 10.89 10.85 10.95 - - 0 - -1.36%
2023-07-04 0 11.04 10.99 11.09 - - 0 0 - 11.04 10.99 11.09 - - 0 - 0.27%
2023-07-03 0 11.01 10.98 11.08 - - 28 305 10.893 11.01 10.98 11.08 - - 28 10.893 3.57%
2023-06-30 0 10.63 10.55 10.65 10.63 10.63 4,000 42,520 10.630 10.63 10.55 10.65 10.63 10.63 4,000 10.630 0.57%
2023-06-29 0 10.57 10.45 10.55 - - 28 295 10.536 10.57 10.45 10.55 - - 28 10.536 -1.58%
2023-06-28 0 10.74 10.70 10.80 - - 0 0 - 10.74 10.70 10.80 - - 0 - 0.85%
2023-06-27 0 10.65 10.62 10.72 10.52 10.52 1,000 10,520 10.520 10.65 10.62 10.72 10.52 10.52 1,000 10.520 1.53%
2023-06-26 0 10.49 10.40 10.50 - - 0 0 - 10.49 10.40 10.50 - - 0 - -0.29%
2023-06-23 0 10.52 10.42 10.52 10.85 10.85 100 1,085 10.850 10.52 10.42 10.52 10.85 10.85 100 10.850 -2.14%
2023-06-21 0 10.75 10.70 10.80 10.82 10.82 500 5,410 10.820 10.75 10.70 10.80 10.82 10.82 500 10.820 -2.27%
2023-06-20 0 11.00 11.00 11.10 - - 0 0 - 11.00 11.00 11.10 - - 0 - -1.70%
2023-06-19 0 11.19 11.18 12.00 11.05 11.19 8,300 92,289 11.119 11.19 11.18 12.00 11.05 11.19 8,300 11.119 -1.24%
2023-06-16 0 11.33 11.35 11.45 - - 0 0 - 11.33 11.35 11.45 - - 0 - 0.62%
2023-06-15 0 11.26 11.25 11.35 - - 0 0 - 11.26 11.25 11.35 - - 0 - 3.21%
2023-06-14 0 10.91 10.88 10.98 - - 0 0 - 10.91 10.88 10.98 - - 0 - 0.37%
2023-06-13 0 10.87 10.86 10.96 - - 0 0 - 10.87 10.86 10.96 - - 0 - 1.97%
2023-06-12 0 10.66 10.63 10.73 - - 0 0 - 10.66 10.63 10.73 - - 0 - 0.00%
2023-06-09 0 10.66 10.62 10.72 10.66 10.70 6,200 66,280 10.690 10.66 10.62 10.72 10.66 10.70 6,200 10.690 1.14%
2023-06-08 0 10.54 10.48 10.58 - - 0 0 - 10.54 10.48 10.58 - - 0 - 0.00%
2023-06-07 0 10.54 10.50 10.60 - - 0 0 - 10.54 10.50 10.60 - - 0 - 1.64%
2023-06-06 0 10.37 10.30 10.40 10.48 10.48 3,000 31,440 10.480 10.37 10.30 10.40 10.48 10.48 3,000 10.480 0.29%
2023-06-05 0 10.34 10.27 10.37 10.35 10.35 10,000 103,500 10.350 10.34 10.27 10.37 10.35 10.35 10,000 10.350 0.58%
2023-06-02 0 10.28 10.22 10.32 - - 900 9,252 10.280 10.28 10.22 10.32 - - 900 10.280 4.74%
2023-06-01 0 9.815 9.730 9.830 9.870 9.870 10,000 98,700 9.8700 9.815 9.730 9.830 9.870 9.870 10,000 9.8700 1.03%
2023-05-31 0 9.715 9.715 9.810 9.715 9.755 200 1,947 9.7350 9.715 9.715 9.810 9.715 9.755 200 9.7350 -2.95%
2023-05-30 0 10.01 9.960 10.06 9.900 10.00 5,700 56,964 9.9937 10.01 9.960 10.06 9.900 10.00 5,700 9.9937 1.52%
2023-05-29 0 9.860 9.780 9.880 - - 4,000 39,740 9.9350 9.860 9.780 9.880 - - 4,000 9.9350 -0.10%
2023-05-25 0 9.870 9.820 9.920 9.860 9.900 7,500 74,150 9.8867 9.870 9.820 9.920 9.860 9.900 7,500 9.8867 -2.95%
2023-05-24 0 10.17 10.09 10.19 - - 0 0 - 10.17 10.09 10.19 - - 0 - -2.02%
2023-05-23 0 10.38 10.30 10.40 - - 0 0 - 10.38 10.30 10.40 - - 0 - -0.86%
2023-05-22 0 10.47 10.42 10.52 10.45 10.45 300 3,135 10.450 10.47 10.42 10.52 10.45 10.45 300 10.450 2.55%
2023-05-19 0 10.21 10.20 10.25 10.21 10.27 2,600 26,696 10.268 10.21 10.20 10.25 10.21 10.27 2,600 10.268 -2.20%
2023-05-18 0 10.44 10.40 10.50 - - 0 0 - 10.44 10.40 10.50 - - 0 - 0.77%
2023-05-17 0 10.36 10.28 10.36 - - 0 0 - 10.36 10.28 10.36 - - 0 - -2.54%
2023-05-16 0 10.63 10.55 10.65 10.70 10.70 1,400 14,970 10.693 10.63 10.55 10.65 10.70 10.70 1,400 10.693 1.33%
2023-05-15 0 10.49 10.49 10.53 - - 0 0 - 10.49 10.49 10.53 - - 0 - 0.38%
2023-05-12 0 10.45 10.38 10.48 10.45 10.45 1,500 15,675 10.450 10.45 10.38 10.48 10.45 10.45 1,500 10.450 0.97%
2023-05-11 0 10.35 10.33 10.43 - - 0 0 - 10.35 10.33 10.43 - - 0 - 1.07%
2023-05-10 0 10.24 10.20 10.30 - - 0 0 - 10.24 10.20 10.30 - - 0 - 0.20%
2023-05-09 0 10.22 10.20 10.23 - - 0 0 - 10.22 10.20 10.23 - - 0 - -2.85%
2023-05-08 0 10.52 10.49 10.57 - - 0 0 - 10.52 10.49 10.57 - - 0 - 0.86%
2023-05-05 0 10.43 10.40 10.50 - - 0 0 - 10.43 10.40 10.50 - - 0 - 0.68%
2023-05-04 0 10.36 10.33 10.40 10.33 10.33 1,000 10,330 10.330 10.36 10.33 10.40 10.33 10.33 1,000 10.330 0.29%
2023-05-03 0 10.33 10.25 10.33 - - 0 0 - 10.33 10.25 10.33 - - 0 - -1.24%
2023-05-02 0 10.46 10.40 10.50 - - 0 0 - 10.46 10.40 10.50 - - 0 - 0.00%
2023-04-28 0 10.46 10.40 10.50 - - 0 0 - 10.46 10.40 10.50 - - 0 - 0.67%
2023-04-27 0 10.39 10.31 10.41 - - 0 0 - 10.39 10.31 10.41 - - 0 - -0.38%
2023-04-26 0 10.43 10.40 10.48 - - 0 0 - 10.43 10.40 10.48 - - 0 - 1.26%
2023-04-25 0 10.30 10.25 10.35 10.25 10.25 3,000 30,750 10.250 10.30 10.25 10.35 10.25 10.25 3,000 10.250 -3.38%
2023-04-24 0 10.66 10.60 10.70 10.67 10.67 8,600 91,837 10.679 10.66 10.60 10.70 10.67 10.67 8,600 10.679 0.09%
2023-04-21 0 10.65 10.57 10.67 10.69 10.69 3,300 35,253 10.683 10.65 10.57 10.67 10.69 10.69 3,300 10.683 -2.29%
2023-04-20 0 10.90 10.85 10.94 10.90 10.98 21,500 235,646 10.960 10.90 10.85 10.94 10.90 10.98 21,500 10.960 -1.09%
2023-04-19 0 11.02 10.90 11.09 - - 0 0 - 11.02 10.90 11.09 - - 0 - -1.69%
2023-04-18 0 11.21 11.15 11.25 - - 0 0 - 11.21 11.15 11.25 - - 0 - -0.53%
2023-04-17 0 11.27 11.25 11.35 11.10 11.10 7,000 77,740 11.106 11.27 11.25 11.35 11.10 11.10 7,000 11.106 1.17%
2023-04-14 0 11.14 11.07 11.14 11.18 11.18 2,000 22,360 11.180 11.14 11.07 11.14 11.18 11.18 2,000 11.180 0.27%
2023-04-13 0 11.11 11.07 11.17 11.00 11.01 1,500 16,505 11.003 11.11 11.07 11.17 11.00 11.01 1,500 11.003 -0.45%
2023-04-12 0 11.16 11.10 11.20 - - 0 0 - 11.16 11.10 11.20 - - 0 - -1.33%
2023-04-11 0 11.31 11.35 11.45 - - 0 0 - 11.31 11.35 11.45 - - 0 - 0.09%
2023-04-06 0 11.30 11.30 11.40 - - 8,000 90,440 11.305 11.30 11.30 11.40 - - 8,000 11.305 -0.79%
2023-04-04 0 11.39 11.40 11.50 11.27 11.27 5,500 61,985 11.270 11.39 11.40 11.50 11.27 11.27 5,500 11.270 -0.96%
2023-04-03 0 11.50 11.43 11.53 - - 1,000 11,600 11.600 11.50 11.43 11.53 - - 1,000 11.600 -0.26%
2023-03-31 0 11.53 11.48 11.58 11.52 11.52 1,000 11,520 11.520 11.53 11.48 11.58 11.52 11.52 1,000 11.520 1.23%
2023-03-30 0 11.39 11.35 11.45 - - 0 0 - 11.39 11.35 11.45 - - 0 - 0.00%
2023-03-29 0 11.39 11.35 11.45 11.47 11.47 400 4,588 11.470 11.39 11.35 11.45 11.47 11.47 400 11.470 1.42%
2023-03-28 0 11.23 11.19 11.29 11.21 11.23 1,600 17,956 11.223 11.23 11.19 11.29 11.21 11.23 1,600 11.223 0.99%
2023-03-27 0 11.12 11.05 11.15 11.12 11.12 1,000 11,120 11.120 11.12 11.05 11.15 11.12 11.12 1,000 11.120 -2.88%
2023-03-24 0 11.45 11.43 11.52 - - 0 0 - 11.45 11.43 11.52 - - 0 - 0.17%
2023-03-23 0 11.43 11.45 11.50 - - 0 0 - 11.43 11.45 11.50 - - 0 - 1.78%
2023-03-22 0 11.23 11.16 11.26 11.23 11.35 3,500 39,425 11.264 11.23 11.16 11.26 11.23 11.35 3,500 11.264 1.26%
2023-03-21 0 11.09 11.02 11.12 - - 0 0 - 11.09 11.02 11.12 - - 0 - 2.50%
2023-03-20 0 10.82 10.82 10.87 10.76 10.76 1,000 10,760 10.760 10.82 10.82 10.87 10.76 10.76 1,000 10.760 -2.61%
2023-03-17 0 11.11 11.10 11.15 11.05 11.05 5,000 55,250 11.050 11.11 11.10 11.15 11.05 11.05 5,000 11.050 4.03%
2023-03-16 0 10.68 10.60 10.70 - - 0 0 - 10.68 10.60 10.70 - - 0 - -1.57%
2023-03-15 0 10.85 10.84 10.94 - - 0 0 - 10.85 10.84 10.94 - - 0 - 2.36%
2023-03-14 0 10.60 10.50 10.60 10.68 10.68 300 3,204 10.680 10.60 10.50 10.60 10.68 10.68 300 10.680 -2.66%
2023-03-13 0 10.89 10.86 10.96 - - 0 0 - 10.89 10.86 10.96 - - 0 - 3.22%
2023-03-10 0 10.55 10.54 10.64 10.55 10.63 9,000 95,470 10.608 10.55 10.54 10.64 10.55 10.63 9,000 10.608 -4.09%
2023-03-09 0 11.00 10.98 11.05 11.00 11.14 7,400 81,680 11.038 11.00 10.98 11.05 11.00 11.14 7,400 11.038 -0.99%
2023-03-08 0 11.11 11.08 11.18 11.11 11.11 1,000 11,110 11.110 11.11 11.08 11.18 11.11 11.11 1,000 11.110 -4.06%
2023-03-07 0 11.58 11.52 11.62 - - 0 0 - 11.58 11.52 11.62 - - 0 - -1.11%
2023-03-06 0 11.71 11.70 11.80 - - 0 0 - 11.71 11.70 11.80 - - 0 - 0.52%
2023-03-03 0 11.65 11.65 11.75 - - 0 0 - 11.65 11.65 11.75 - - 0 - 2.01%
2023-03-02 0 11.42 11.36 11.46 - - 0 0 - 11.42 11.36 11.46 - - 0 - -1.81%
2023-03-01 0 11.63 11.63 11.73 11.24 11.24 500 5,620 11.240 11.63 11.63 11.73 11.24 11.24 500 11.240 6.40%
2023-02-28 0 10.93 10.90 10.99 10.89 10.90 2,500 27,245 10.898 10.93 10.90 10.99 10.89 10.90 2,500 10.898 -1.35%
2023-02-27 0 11.08 11.02 11.12 11.00 11.00 1,500 16,500 11.000 11.08 11.02 11.12 11.00 11.00 1,500 11.000 -0.81%
2023-02-24 0 11.17 11.10 11.20 11.17 11.30 5,700 63,849 11.202 11.17 11.10 11.20 11.17 11.30 5,700 11.202 -4.37%
2023-02-23 0 11.68 11.68 11.78 - - 0 0 - 11.68 11.68 11.78 - - 0 - 1.74%
2023-02-22 0 11.48 11.45 11.52 11.48 11.48 100 1,148 11.480 11.48 11.45 11.52 11.48 11.48 100 11.480 -1.12%
2023-02-21 0 11.61 11.54 11.64 11.65 11.70 4,000 46,700 11.675 11.61 11.54 11.64 11.65 11.70 4,000 11.675 -3.57%
2023-02-20 0 12.04 12.00 12.10 - - 0 0 - 12.04 12.00 12.10 - - 0 - 1.43%
2023-02-17 0 11.87 11.80 11.90 11.89 11.89 3,000 35,670 11.890 11.87 11.80 11.90 11.89 11.89 3,000 11.890 -1.74%
2023-02-16 0 12.08 12.05 12.15 12.07 12.07 3,000 36,210 12.070 12.08 12.05 12.15 12.07 12.07 3,000 12.070 1.34%
2023-02-15 0 11.92 11.85 11.95 - - 0 0 - 11.92 11.85 11.95 - - 0 - -1.49%
2023-02-14 0 12.10 12.03 12.13 - - 0 0 - 12.10 12.03 12.13 - - 0 - -0.49%
2023-02-13 0 12.16 12.10 12.20 12.12 12.12 300 3,636 12.120 12.16 12.10 12.20 12.12 12.12 300 12.120 0.83%
2023-02-10 0 12.06 12.00 12.10 12.10 12.14 5,000 60,630 12.126 12.06 12.00 12.10 12.10 12.14 5,000 12.126 -4.06%
2023-02-09 0 12.57 12.53 12.63 12.55 12.58 12,000 150,660 12.555 12.57 12.53 12.63 12.55 12.58 12,000 12.555 1.05%
2023-02-08 0 12.44 12.40 12.50 12.44 12.44 400 4,976 12.440 12.44 12.40 12.50 12.44 12.44 400 12.440 -0.48%
2023-02-07 0 12.50 12.50 12.60 12.42 12.42 1,700 21,114 12.420 12.50 12.50 12.60 12.42 12.42 1,700 12.420 2.46%
2023-02-06 0 12.20 12.15 12.30 12.14 12.21 1,700 20,708 12.181 12.20 12.15 12.30 12.14 12.21 1,700 12.181 -3.25%
2023-02-03 0 12.61 12.56 12.66 - - 0 0 - 12.61 12.56 12.66 - - 0 - -2.02%
2023-02-02 0 12.87 12.80 12.90 12.89 12.91 17,000 219,445 12.909 12.87 12.80 12.90 12.89 12.91 17,000 12.909 0.16%
2023-02-01 0 12.85 12.80 13.00 - - 0 0 - 12.85 12.80 13.00 - - 0 - 3.96%
2023-01-31 0 12.36 12.34 12.44 12.32 12.32 1,200 14,784 12.320 12.36 12.34 12.44 12.32 12.32 1,200 12.320 -1.20%
2023-01-30 0 12.51 12.48 12.58 - - 0 0 - 12.51 12.48 12.58 - - 0 - -3.99%
2023-01-27 0 13.03 13.05 13.15 - - 1,500 19,500 13.000 13.03 13.05 13.15 - - 1,500 13.000 0.93%
2023-01-26 0 12.91 12.91 - - - 0 0 - 12.91 12.91 - - - 0 - 3.12%
2023-01-20 0 12.52 12.50 12.60 12.42 12.52 5,200 64,704 12.443 12.52 12.50 12.60 12.42 12.52 5,200 12.443 2.45%
2023-01-19 0 12.22 12.17 12.27 - - 0 0 - 12.22 12.17 12.27 - - 0 - -1.05%
2023-01-18 0 12.35 12.35 12.45 12.29 12.38 2,400 29,515 12.298 12.35 12.35 12.45 12.29 12.38 2,400 12.298 -0.24%
2023-01-17 0 12.38 12.38 12.48 12.35 12.35 3,000 37,100 12.367 12.38 12.38 12.48 12.35 12.35 3,000 12.367 -1.43%
2023-01-16 0 12.56 12.50 12.65 12.65 12.65 5,800 72,587 12.515 12.56 12.50 12.65 12.65 12.65 5,800 12.515 -0.32%
2023-01-13 0 12.60 12.60 12.70 - - 0 0 - 12.60 12.60 12.70 - - 0 - 2.44%
2023-01-12 0 12.30 12.28 12.40 12.30 12.30 300 3,690 12.300 12.30 12.28 12.40 12.30 12.30 300 12.300 -0.97%
2023-01-11 0 12.42 12.37 12.45 12.62 12.62 800 10,096 12.620 12.42 12.37 12.45 12.62 12.62 800 12.620 0.24%
2023-01-10 0 12.39 12.36 12.44 12.39 12.46 6,000 74,480 12.413 12.39 12.36 12.44 12.39 12.46 6,000 12.413 -0.24%
2023-01-09 0 12.42 12.38 12.45 12.42 12.42 3,300 40,920 12.400 12.42 12.38 12.45 12.42 12.42 3,300 12.400 3.59%
2023-01-06 0 11.99 11.98 12.06 11.98 12.22 9,800 118,847 12.127 11.99 11.98 12.06 11.98 12.22 9,800 12.127 -0.83%
2023-01-05 0 12.09 12.06 12.12 12.25 12.30 5,100 62,850 12.324 12.09 12.06 12.12 12.25 12.30 5,100 12.324 1.85%
2023-01-04 0 11.87 11.85 11.92 11.58 11.88 17,700 207,002 11.695 11.87 11.85 11.92 11.58 11.88 17,700 11.695 5.32%
2023-01-03 0 11.27 11.25 11.35 - - 500 5,635 11.270 11.27 11.25 11.35 - - 500 11.270 2.27%
2022-12-30 0 11.02 11.00 11.15 11.02 11.02 3,600 39,667 11.019 11.02 11.00 11.15 11.02 11.02 3,600 11.019 1.57%
2022-12-29 0 10.85 10.85 11.00 10.85 10.87 14,700 159,619 10.858 10.85 10.85 11.00 10.85 10.87 14,700 10.858 -3.21%
2022-12-28 0 11.21 11.20 11.35 11.21 11.34 6,500 73,420 11.295 11.21 11.20 11.35 11.21 11.34 6,500 11.295 0.00%
2022-12-23 0 11.21 11.16 11.22 11.22 11.28 1,900 21,371 11.248 11.21 11.16 11.22 11.22 11.28 1,900 11.248 -1.32%
2022-12-22 0 11.36 11.33 11.39 11.36 11.37 16,200 184,010 11.359 11.36 11.33 11.39 11.36 11.37 16,200 11.359 4.89%
2022-12-21 0 10.83 10.83 10.89 10.83 10.88 5,800 62,914 10.847 10.83 10.83 10.89 10.83 10.88 5,800 10.847 1.12%
2022-12-20 0 10.71 10.70 10.78 10.65 10.90 21,900 236,986 10.821 10.71 10.70 10.78 10.65 10.90 21,900 10.821 -2.81%
2022-12-19 0 11.02 11.04 11.12 11.00 11.00 1,600 17,604 11.003 11.02 11.04 11.12 11.00 11.00 1,600 11.003 -1.61%
2022-12-16 0 11.20 11.12 11.18 11.21 11.32 5,400 60,234 11.154 11.20 11.12 11.18 11.21 11.32 5,400 11.154 1.45%
2022-12-15 0 11.04 11.03 11.08 11.04 11.05 11,600 128,170 11.049 11.04 11.03 11.08 11.04 11.05 11,600 11.049 -2.21%
2022-12-14 0 11.29 11.28 11.34 11.20 11.20 600 6,726 11.210 11.29 11.28 11.34 11.20 11.20 600 11.210 0.18%
2022-12-13 0 11.27 11.35 11.39 11.23 11.36 8,000 90,577 11.322 11.27 11.35 11.39 11.23 11.36 8,000 11.322 0.45%
2022-12-12 0 11.22 11.21 11.25 11.22 11.31 3,900 44,044 11.293 11.22 11.21 11.25 11.22 11.31 3,900 11.293 -4.59%
2022-12-09 0 11.76 11.60 11.64 11.48 11.76 5,700 65,880 11.558 11.76 11.60 11.64 11.48 11.76 5,700 11.558 2.44%
2022-12-08 0 11.48 11.48 11.52 11.14 11.48 16,500 185,960 11.270 11.48 11.48 11.52 11.14 11.48 16,500 11.270 5.42%
2022-12-07 0 10.89 10.80 10.86 10.88 10.90 3,500 39,646 11.327 10.89 10.80 10.86 10.88 10.90 3,500 11.327 -3.46%
2022-12-06 0 11.28 11.22 11.27 11.30 11.40 2,000 22,705 11.353 11.28 11.22 11.27 11.30 11.40 2,000 11.353 -2.25%
2022-12-05 0 11.54 11.52 11.56 11.05 11.48 16,400 185,295 11.298 11.54 11.52 11.56 11.05 11.48 16,400 11.298 8.77%
2022-12-02 0 10.61 10.58 10.64 - - 0 0 - 10.61 10.58 10.64 - - 0 - 0.66%
2022-12-01 0 10.54 10.51 10.55 10.55 10.68 11,200 119,798 10.696 10.54 10.51 10.55 10.55 10.68 11,200 10.696 1.74%
2022-11-30 0 10.36 10.38 10.41 10.07 10.07 6,400 65,114 10.174 10.36 10.38 10.41 10.07 10.07 6,400 10.174 3.08%
2022-11-29 0 10.05 10.08 10.12 9.930 9.930 3,400 33,911 9.9738 10.05 10.08 10.12 9.930 9.930 3,400 9.9738 7.72%
2022-11-28 0 9.330 9.270 9.300 - - 1,600 14,719 9.1994 9.330 9.270 9.300 - - 1,600 9.1994 -1.69%
2022-11-25 0 9.490 9.455 9.505 - - 0 0 - 9.490 9.455 9.505 - - 0 - -2.06%
2022-11-24 0 9.690 9.690 9.730 9.690 9.690 200 1,935 9.6750 9.690 9.690 9.730 9.690 9.690 200 9.6750 1.36%
2022-11-23 0 9.560 9.560 9.600 - - 300 2,835 9.4500 9.560 9.560 9.600 - - 300 9.4500 1.81%
2022-11-22 0 9.390 9.400 9.450 9.350 9.630 11,400 108,709 9.5359 9.390 9.400 9.450 9.350 9.630 11,400 9.5359 -3.00%
2022-11-21 0 9.680 9.650 9.700 9.600 10.00 10,700 105,067 9.8193 9.680 9.650 9.700 9.600 10.00 10,700 9.8193

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top