LX Technology Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02436  2022-11-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 4.550 4.260 4.550 4.500 4.720 22,200 100,866 4.5435 4.550 4.260 4.550 4.500 4.720 22,200 4.5435 -3.60%
2025-12-30 0 4.720 4.720 - - - 0 0 - 4.720 4.720 - - - 0 - 4.89%
2025-12-29 0 4.500 4.500 - - - 0 0 - 4.500 4.500 - - - 0 - 8.43%
2025-12-24 0 4.150 4.150 - - - 0 0 - 4.150 4.150 - - - 0 - 1.97%
2025-12-23 0 4.070 4.070 - 4.060 4.060 3,300 13,398 4.0600 4.070 4.070 - 4.060 4.060 3,300 4.0600 0.00%
2025-12-22 0 4.070 4.060 - - - 0 0 - 4.070 4.060 - - - 0 - 0.00%
2025-12-19 0 4.070 4.060 - - - 0 0 - 4.070 4.060 - - - 0 - 0.00%
2025-12-18 0 4.070 4.060 - - - 0 0 - 4.070 4.060 - - - 0 - 0.00%
2025-12-17 0 4.070 4.060 - - - 0 0 - 4.070 4.060 - - - 0 - 0.00%
2025-12-16 0 4.070 4.060 - - - 0 0 - 4.070 4.060 - - - 0 - 0.00%
2025-12-15 0 4.070 4.070 - - - 0 0 - 4.070 4.070 - - - 0 - 0.00%
2025-12-12 0 4.070 4.060 - 4.070 4.070 900 3,663 4.0700 4.070 4.060 - 4.070 4.070 900 4.0700 0.00%
2025-12-11 0 4.070 4.070 - - - 0 0 - 4.070 4.070 - - - 0 - 0.25%
2025-12-10 0 4.060 4.060 - - - 0 0 - 4.060 4.060 - - - 0 - 0.25%
2025-12-09 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-12-08 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-12-05 0 4.050 4.020 - 4.050 4.050 300 1,215 4.0500 4.050 4.020 - 4.050 4.050 300 4.0500 0.00%
2025-12-04 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-12-03 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-12-02 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-12-01 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-28 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-27 0 4.050 4.020 - 4.050 4.050 300 1,215 4.0500 4.050 4.020 - 4.050 4.050 300 4.0500 0.00%
2025-11-26 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-25 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-24 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-21 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-20 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-19 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-18 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-17 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-14 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2025-11-13 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2025-11-12 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2025-11-11 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2025-11-10 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2025-11-07 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2025-11-06 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2025-11-05 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-11-04 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2025-11-03 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 0.00%
2025-10-31 0 4.050 4.050 - 4.050 4.050 1,200 4,860 4.0500 4.050 4.050 - 4.050 4.050 1,200 4.0500 -0.74%
2025-10-30 0 4.080 4.080 - 4.080 4.080 300 1,224 4.0800 4.080 4.080 - 4.080 4.080 300 4.0800 0.00%
2025-10-28 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.00%
2025-10-27 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.00%
2025-10-24 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.00%
2025-10-23 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.00%
2025-10-22 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.00%
2025-10-21 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.00%
2025-10-20 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.00%
2025-10-17 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.00%
2025-10-16 0 4.080 4.050 - - - 0 0 - 4.080 4.050 - - - 0 - 0.00%
2025-10-15 0 4.080 4.050 - - - 0 0 - 4.080 4.050 - - - 0 - 0.00%
2025-10-14 0 4.080 4.080 - 4.060 4.060 600 2,436 4.0600 4.080 4.080 - 4.060 4.060 600 4.0600 0.49%
2025-10-13 0 4.060 4.060 - 4.000 4.550 86,700 372,198 4.2929 4.060 4.060 - 4.000 4.550 86,700 4.2929 -10.77%
2025-10-10 0 4.550 4.550 - - - 0 0 - 4.550 4.550 - - - 0 - 0.00%
2025-10-09 0 4.550 4.550 - - - 0 0 - 4.550 4.550 - - - 0 - 0.00%
2025-10-08 0 4.550 4.550 - - - 0 0 - 4.550 4.550 - - - 0 - 1.11%
2025-10-06 0 4.500 4.500 - 4.490 5.160 46,800 224,811 4.8037 4.500 4.500 - 4.490 5.160 46,800 4.8037 -11.76%
2025-10-03 0 5.100 5.000 - 5.020 5.100 9,600 48,600 5.0625 5.100 5.000 - 5.020 5.100 9,600 5.0625 0.00%
2025-10-02 0 5.100 5.100 - - - 0 0 - 5.100 5.100 - - - 0 - 1.59%
2025-09-30 0 5.020 5.020 - 5.000 5.350 26,700 136,860 5.1258 5.020 5.020 - 5.000 5.350 26,700 5.1258 -6.17%
2025-09-29 0 5.350 5.350 - - - 1,500 8,250 5.5000 5.350 5.350 - - - 1,500 5.5000 0.00%
2025-09-26 0 5.350 5.300 - - - 0 0 - 5.350 5.300 - - - 0 - 0.00%
2025-09-25 0 5.350 5.320 - - - 0 0 - 5.350 5.320 - - - 0 - 0.00%
2025-09-24 0 5.350 5.300 - 5.350 5.350 6,000 32,100 5.3500 5.350 5.300 - 5.350 5.350 6,000 5.3500 0.00%
2025-09-23 0 5.350 5.350 - - - 0 0 - 5.350 5.350 - - - 0 - 0.00%
2025-09-22 0 5.350 5.350 - - - 0 0 - 5.350 5.350 - - - 0 - 1.33%
2025-09-19 0 5.280 5.230 - - - 0 0 - 5.280 5.230 - - - 0 - 0.00%
2025-09-18 0 5.280 5.280 - - - 0 0 - 5.280 5.280 - - - 0 - 0.00%
2025-09-17 0 5.280 5.280 - - - 0 0 - 5.280 5.280 - - - 0 - 5.39%
2025-09-16 0 5.010 5.010 - - - 0 0 - 5.010 5.010 - - - 0 - 1.42%
2025-09-15 0 4.940 4.940 - 4.940 4.940 300 1,482 4.9400 4.940 4.940 - 4.940 4.940 300 4.9400 0.00%
2025-09-12 0 4.940 4.940 - 4.890 4.890 600 2,937 4.8950 4.940 4.940 - 4.890 4.890 600 4.8950 11.01%
2025-09-11 0 4.450 4.450 4.900 4.320 4.350 10,200 44,361 4.3491 4.450 4.450 4.900 4.320 4.350 10,200 4.3491 2.30%
2025-09-10 0 4.350 4.350 4.900 - - 0 0 - 4.350 4.350 4.900 - - 0 - 1.16%
2025-09-09 0 4.300 4.300 - 4.290 4.290 900 3,867 4.2967 4.300 4.300 - 4.290 4.290 900 4.2967 12.86%
2025-09-08 0 3.810 3.810 4.300 - - 3,000 11,340 3.7800 3.810 3.810 4.300 - - 3,000 3.7800 0.79%
2025-09-05 0 3.780 3.780 - 3.720 3.720 6,000 22,320 3.7200 3.780 3.780 - 3.720 3.720 6,000 3.7200 1.61%
2025-09-04 0 3.720 3.720 - - - 2,700 10,008 3.7067 3.720 3.720 - - - 2,700 3.7067 1.64%
2025-09-03 0 3.660 3.660 - - - 0 0 - 3.660 3.660 - - - 0 - 0.00%
2025-09-02 0 3.660 3.660 - - - 0 0 - 3.660 3.660 - - - 0 - 0.00%
2025-09-01 0 3.660 3.660 - - - 0 0 - 3.660 3.660 - - - 0 - 1.10%
2025-08-29 0 3.620 3.620 - 3.530 3.530 2,100 7,413 3.5300 3.620 3.620 - 3.530 3.530 2,100 3.5300 2.55%
2025-08-28 0 3.530 3.530 - - - 0 0 - 3.530 3.530 - - - 0 - 0.28%
2025-08-27 0 3.520 3.520 - 3.520 3.520 300 1,056 3.5200 3.520 3.520 - 3.520 3.520 300 3.5200 0.28%
2025-08-26 0 3.510 3.510 - - - 0 0 - 3.510 3.510 - - - 0 - 0.00%
2025-08-25 0 3.510 3.510 - 3.500 3.500 2,700 9,450 3.5000 3.510 3.510 - 3.500 3.500 2,700 3.5000 0.29%
2025-08-22 0 3.500 3.500 - - - 0 0 - 3.500 3.500 - - - 0 - 0.00%
2025-08-21 0 3.500 3.500 - 3.290 3.500 3,000 10,302 3.4340 3.500 3.500 - 3.290 3.500 3,000 3.4340 12.54%
2025-08-20 0 3.110 3.110 - 3.100 3.100 1,500 4,626 3.0840 3.110 3.110 - 3.100 3.100 1,500 3.0840 3.67%
2025-08-19 0 3.000 2.900 3.100 2.990 3.000 1,200 3,597 2.9975 3.000 2.900 3.100 2.990 3.000 1,200 2.9975 3.45%
2025-08-18 0 2.900 2.900 - - - 0 0 - 2.900 2.900 - - - 0 - 0.00%
2025-08-15 0 2.900 2.900 - 2.850 2.850 300 855 2.8500 2.900 2.900 - 2.850 2.850 300 2.8500 2.11%
2025-08-14 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-08-13 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-08-12 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-08-11 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-08-08 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-08-07 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-08-06 0 2.840 2.800 - 2.840 2.840 300 852 2.8400 2.840 2.800 - 2.840 2.840 300 2.8400 0.00%
2025-08-05 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-08-04 0 2.840 - 2.950 2.840 2.920 3,000 8,640 2.8800 2.840 - 2.950 2.840 2.920 3,000 2.8800 -3.73%
2025-08-01 0 2.950 2.920 - - - 0 0 - 2.950 2.920 - - - 0 - 0.00%
2025-07-31 0 2.950 2.900 - 2.950 2.990 1,200 3,576 2.9800 2.950 2.900 - 2.950 2.990 1,200 2.9800 -1.34%
2025-07-30 0 2.990 2.950 - - - 0 0 - 2.990 2.950 - - - 0 - 0.00%
2025-07-29 0 2.990 2.950 - 2.990 2.990 2,400 7,176 2.9900 2.990 2.950 - 2.990 2.990 2,400 2.9900 0.00%
2025-07-28 0 2.990 2.990 3.120 - - 0 0 - 2.990 2.990 3.120 - - 0 - 2.75%
2025-07-25 0 2.910 2.900 3.000 2.900 3.000 17,400 51,666 2.9693 2.910 2.900 3.000 2.900 3.000 17,400 2.9693 8.58%
2025-07-24 0 2.680 2.000 - 2.640 2.840 13,800 37,023 2.6828 2.680 2.000 - 2.640 2.840 13,800 2.6828 -5.63%
2025-07-23 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-07-22 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-07-21 0 2.840 2.840 - - - 0 0 - 2.840 2.840 - - - 0 - 0.00%
2025-07-18 0 2.840 2.800 - 2.840 2.840 300 852 2.8400 2.840 2.800 - 2.840 2.840 300 2.8400 0.00%
2025-07-17 0 2.840 2.830 2.900 2.840 2.840 300 852 2.8400 2.840 2.830 2.900 2.840 2.840 300 2.8400 0.35%
2025-07-16 0 2.830 2.780 - 2.830 2.830 300 849 2.8300 2.830 2.780 - 2.830 2.830 300 2.8300 0.00%
2025-07-15 0 2.830 2.830 - - - 0 0 - 2.830 2.830 - - - 0 - 0.00%
2025-07-14 0 2.830 2.780 2.830 2.830 2.830 300 849 2.8300 2.830 2.780 2.830 2.830 2.830 300 2.8300 0.00%
2025-07-11 0 2.830 2.790 - 2.820 2.830 5,100 14,421 2.8276 2.830 2.790 - 2.820 2.830 5,100 2.8276 0.00%
2025-07-10 0 2.830 2.790 2.830 2.830 2.830 2,100 5,943 2.8300 2.830 2.790 2.830 2.830 2.830 2,100 2.8300 1.43%
2025-07-09 0 2.790 2.790 2.830 - - 0 0 - 2.790 2.790 2.830 - - 0 - 0.00%
2025-07-08 0 2.790 2.790 2.820 2.780 2.820 3,300 9,276 2.8109 2.790 2.790 2.820 2.780 2.820 3,300 2.8109 0.36%
2025-07-07 0 2.780 2.740 2.830 2.780 2.820 3,000 8,448 2.8160 2.780 2.740 2.830 2.780 2.820 3,000 2.8160 -1.77%
2025-07-04 0 2.830 2.800 - 2.830 2.830 1,500 4,245 2.8300 2.830 2.800 - 2.830 2.830 1,500 2.8300 0.00%
2025-07-03 0 2.830 2.810 2.830 2.850 2.850 300 855 2.8500 2.830 2.810 2.830 2.850 2.850 300 2.8500 -0.70%
2025-07-02 0 2.850 2.790 3.100 2.850 2.850 300 855 2.8500 2.850 2.790 3.100 2.850 2.850 300 2.8500 -1.04%
2025-06-30 0 2.880 - 2.880 2.880 2.950 600 1,749 2.9150 2.880 - 2.880 2.880 2.950 600 2.9150 -2.37%
2025-06-27 0 2.950 2.000 - 3.000 3.000 300 900 3.0000 2.950 2.000 - 3.000 3.000 300 3.0000 52.85%
2025-06-26 0 1.930 1.930 - - - 0 0 - 1.930 1.930 - - - 0 - 1.05%
2025-06-25 0 1.910 1.910 - 1.740 1.840 1,800 3,243 1.8017 1.910 1.910 - 1.740 1.840 1,800 1.8017 3.80%
2025-06-24 0 1.840 1.840 2.480 1.650 2.490 15,600 33,015 2.1163 1.840 1.840 2.480 1.650 2.490 15,600 2.1163 -26.10%
2025-06-23 0 2.490 1.860 2.590 2.490 2.590 6,000 15,489 2.5815 2.490 1.860 2.590 2.490 2.590 6,000 2.5815 -3.49%
2025-06-20 0 2.580 2.580 - - - 0 0 - 2.580 2.580 - - - 0 - 0.00%
2025-06-19 0 2.580 2.580 - - - 0 0 - 2.580 2.580 - - - 0 - 0.00%
2025-06-18 0 2.580 2.580 - - - 0 0 - 2.580 2.580 - - - 0 - 0.00%
2025-06-17 0 2.580 2.580 - - - 0 0 - 2.580 2.580 - - - 0 - 0.00%
2025-06-16 0 2.580 2.580 - - - 0 0 - 2.580 2.580 - - - 0 - 0.00%
2025-06-13 0 2.580 2.230 - - - 0 0 - 2.580 2.230 - - - 0 - 0.00%
2025-06-12 0 2.580 2.580 - - - 0 0 - 2.580 2.580 - - - 0 - 0.00%
2025-06-11 0 2.580 2.230 2.580 - - 0 0 - 2.580 2.230 2.580 - - 0 - -0.77%
2025-06-10 0 2.600 2.600 - 2.600 2.600 2,100 5,460 2.6000 2.600 2.600 - 2.600 2.600 2,100 2.6000 12.07%
2025-06-09 0 2.320 2.320 - - - 0 0 - 2.320 2.320 - - - 0 - 0.00%
2025-06-06 0 2.320 2.320 - - - 0 0 - 2.320 2.320 - - - 0 - 0.00%
2025-06-05 0 2.320 2.320 - - - 0 0 - 2.320 2.320 - - - 0 - 0.43%
2025-06-04 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2025-06-03 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2025-06-02 0 2.310 2.230 - - - 0 0 - 2.310 2.230 - - - 0 - 0.00%
2025-05-30 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.43%
2025-05-29 0 2.300 2.300 - 2.230 2.230 600 1,338 2.2300 2.300 2.300 - 2.230 2.230 600 2.2300 3.14%
2025-05-28 0 2.230 2.230 - - - 0 0 - 2.230 2.230 - - - 0 - 0.00%
2025-05-27 0 2.230 2.230 - - - 0 0 - 2.230 2.230 - - - 0 - 0.00%
2025-05-26 0 2.230 2.230 - - - 0 0 - 2.230 2.230 - - - 0 - 0.45%
2025-05-23 0 2.220 2.220 - - - 0 0 - 2.220 2.220 - - - 0 - 0.00%
2025-05-22 0 2.220 2.220 - - - 0 0 - 2.220 2.220 - - - 0 - 0.45%
2025-05-21 0 2.210 2.210 - - - 0 0 - 2.210 2.210 - - - 0 - 0.45%
2025-05-20 0 2.200 2.200 - - - 0 0 - 2.200 2.200 - - - 0 - 0.00%
2025-05-19 0 2.200 2.200 - - - 0 0 - 2.200 2.200 - - - 0 - 0.46%
2025-05-16 0 2.190 2.190 - - - 0 0 - 2.190 2.190 - - - 0 - 0.00%
2025-05-15 0 2.190 2.140 - 2.190 2.280 900 2,010 2.2333 2.190 2.140 - 2.190 2.280 900 2.2333 -3.95%
2025-05-14 0 2.280 2.240 - 2.280 2.330 600 1,383 2.3050 2.280 2.240 - 2.280 2.330 600 2.3050 -2.15%
2025-05-13 0 2.330 2.330 - - - 0 0 - 2.330 2.330 - - - 0 - 0.00%
2025-05-12 0 2.330 2.330 - - - 0 0 - 2.330 2.330 - - - 0 - 0.00%
2025-05-09 0 2.330 2.330 - - - 0 0 - 2.330 2.330 - - - 0 - 0.43%
2025-05-08 0 2.320 2.270 - 2.320 2.320 300 696 2.3200 2.320 2.270 - 2.320 2.320 300 2.3200 0.00%
2025-05-07 0 2.320 2.270 - 2.320 2.320 300 696 2.3200 2.320 2.270 - 2.320 2.320 300 2.3200 0.00%
2025-05-06 0 2.320 2.320 - - - 0 0 - 2.320 2.320 - - - 0 - 0.00%
2025-05-02 0 2.320 2.320 - - - 0 0 - 2.320 2.320 - - - 0 - 1.31%
2025-04-30 0 2.290 2.290 - - - 0 0 - 2.290 2.290 - - - 0 - 0.00%
2025-04-29 0 2.290 2.290 - - - 0 0 - 2.290 2.290 - - - 0 - 0.00%
2025-04-28 0 2.290 2.290 - - - 0 0 - 2.290 2.290 - - - 0 - 0.00%
2025-04-25 0 2.290 2.290 - - - 0 0 - 2.290 2.290 - - - 0 - 0.00%
2025-04-24 0 2.290 2.290 - - - 0 0 - 2.290 2.290 - - - 0 - 0.00%
2025-04-23 0 2.290 2.290 - - - 0 0 - 2.290 2.290 - - - 0 - 2.23%
2025-04-22 0 2.240 2.240 - - - 0 0 - 2.240 2.240 - - - 0 - 0.00%
2025-04-17 0 2.240 2.240 - - - 0 0 - 2.240 2.240 - - - 0 - 0.00%
2025-04-16 0 2.240 2.240 - - - 0 0 - 2.240 2.240 - - - 0 - 0.00%
2025-04-15 0 2.240 2.240 - - - 0 0 - 2.240 2.240 - - - 0 - 0.00%
2025-04-14 0 2.240 2.240 - - - 0 0 - 2.240 2.240 - - - 0 - 2.28%
2025-04-11 0 2.190 2.190 - - - 0 0 - 2.190 2.190 - - - 0 - 2.34%
2025-04-10 0 2.140 2.140 2.380 2.140 2.230 900 1,968 2.1867 2.140 2.140 2.380 2.140 2.230 900 2.1867 -4.04%
2025-04-09 0 2.230 2.230 - - - 0 0 - 2.230 2.230 - - - 0 - 0.00%
2025-04-08 0 2.230 2.200 2.650 2.230 2.320 900 2,049 2.2767 2.230 2.200 2.650 2.230 2.320 900 2.2767 -3.88%
2025-04-07 0 2.320 2.270 2.600 2.320 2.360 3,600 8,472 2.3533 2.320 2.270 2.600 2.320 2.360 3,600 2.3533 -1.69%
2025-04-03 0 2.360 1.190 2.650 - - 0 0 - 2.360 1.190 2.650 - - 0 - 0.00%
2025-04-02 0 2.360 2.310 2.650 2.360 2.360 300 708 2.3600 2.360 2.310 2.650 2.360 2.360 300 2.3600 0.00%
2025-04-01 0 2.360 2.360 2.650 - - 0 0 - 2.360 2.360 2.650 - - 0 - 1.72%
2025-03-31 0 2.320 2.320 2.650 - - 0 0 - 2.320 2.320 2.650 - - 0 - 0.00%
2025-03-28 0 2.320 - 2.650 2.320 2.500 119,700 278,637 2.3278 2.320 - 2.650 2.320 2.500 119,700 2.3278 -7.20%
2025-03-27 0 2.500 2.460 2.500 2.500 2.500 600 1,500 2.5000 2.500 2.460 2.500 2.500 2.500 600 2.5000 0.00%
2025-03-26 0 2.500 2.490 2.500 2.500 2.500 600 1,500 2.5000 2.500 2.490 2.500 2.500 2.500 600 2.5000 0.40%
2025-03-25 0 2.490 2.440 2.650 2.490 2.580 4,200 10,629 2.5307 2.490 2.440 2.650 2.490 2.580 4,200 2.5307 -3.49%
2025-03-24 0 2.580 2.580 2.610 2.580 2.650 900 2,352 2.6133 2.580 2.580 2.610 2.580 2.650 900 2.6133 -2.64%
2025-03-21 0 2.650 2.550 2.650 2.370 2.650 3,300 7,905 2.3955 2.650 2.550 2.650 2.370 2.650 3,300 2.3955 11.81%
2025-03-20 0 2.370 2.370 3.400 2.330 3.550 62,100 209,076 3.3668 2.370 2.370 3.400 2.330 3.550 62,100 3.3668 3.95%
2025-03-19 0 2.280 2.230 2.320 2.280 2.320 8,400 19,296 2.2971 2.280 2.230 2.320 2.280 2.320 8,400 2.2971 -1.72%
2025-03-18 0 2.320 2.280 2.320 2.320 2.320 300 696 2.3200 2.320 2.280 2.320 2.320 2.320 300 2.3200 0.00%
2025-03-17 0 2.320 2.280 2.320 2.320 2.320 300 696 2.3200 2.320 2.280 2.320 2.320 2.320 300 2.3200 0.00%
2025-03-14 0 2.320 2.280 2.320 2.320 2.320 300 696 2.3200 2.320 2.280 2.320 2.320 2.320 300 2.3200 0.00%
2025-03-13 0 2.320 2.280 2.320 2.320 2.320 300 696 2.3200 2.320 2.280 2.320 2.320 2.320 300 2.3200 0.00%
2025-03-12 0 2.320 2.270 2.320 2.320 2.320 300 696 2.3200 2.320 2.270 2.320 2.320 2.320 300 2.3200 0.00%
2025-03-11 0 2.320 2.280 - 2.320 2.320 300 696 2.3200 2.320 2.280 - 2.320 2.320 300 2.3200 1.75%
2025-03-10 0 2.280 2.280 2.290 2.280 2.290 900 2,055 2.2833 2.280 2.280 2.290 2.280 2.290 900 2.2833 -0.44%
2025-03-07 0 2.290 2.250 2.290 2.300 2.350 600 1,395 2.3250 2.290 2.250 2.290 2.300 2.350 600 2.3250 -2.55%
2025-03-06 0 2.350 2.300 2.350 2.350 2.350 900 2,115 2.3500 2.350 2.300 2.350 2.350 2.350 900 2.3500 2.17%
2025-03-05 0 2.300 2.250 2.300 2.250 2.300 900 2,055 2.2833 2.300 2.250 2.300 2.250 2.300 900 2.2833 0.00%
2025-03-04 0 2.300 2.300 - 1.000 2.600 5,400 13,002 2.4078 2.300 2.300 - 1.000 2.600 5,400 2.4078 -11.54%
2025-03-03 0 2.600 2.540 2.600 2.600 2.600 8,100 21,060 2.6000 2.600 2.540 2.600 2.600 2.600 8,100 2.6000 0.00%
2025-02-28 0 2.600 2.610 2.790 2.600 2.800 18,300 49,989 2.7316 2.600 2.610 2.790 2.600 2.800 18,300 2.7316 -7.14%
2025-02-27 0 2.800 2.730 3.100 2.800 3.320 148,200 472,974 3.1915 2.800 2.730 3.100 2.800 3.320 148,200 3.1915 -15.66%
2025-02-26 0 3.320 3.280 3.320 3.320 3.320 2,100 6,972 3.3200 3.320 3.280 3.320 3.320 3.320 2,100 3.3200 -0.30%
2025-02-25 0 3.330 3.280 3.330 3.330 3.460 3,300 11,172 3.3855 3.330 3.280 3.330 3.330 3.460 3,300 3.3855 -3.76%
2025-02-24 0 3.460 3.380 3.460 - - 0 0 - 3.460 3.380 3.460 - - 0 - 0.00%
2025-02-21 0 3.460 3.380 3.460 - - 0 0 - 3.460 3.380 3.460 - - 0 - 0.00%
2025-02-20 0 3.460 3.380 3.460 3.460 3.460 600 2,076 3.4600 3.460 3.380 3.460 3.460 3.460 600 3.4600 0.00%
2025-02-19 0 3.460 3.380 - 3.460 3.460 11,100 38,406 3.4600 3.460 3.380 - 3.460 3.460 11,100 3.4600 0.00%
2025-02-18 0 3.460 3.380 3.460 3.460 3.510 10,500 36,840 3.5086 3.460 3.380 3.460 3.460 3.510 10,500 3.5086 -1.42%
2025-02-17 0 3.510 3.460 - 3.510 3.510 3,000 10,530 3.5100 3.510 3.460 - 3.510 3.510 3,000 3.5100 0.00%
2025-02-14 0 3.510 3.450 3.510 3.450 3.600 7,800 27,360 3.5077 3.510 3.450 3.510 3.450 3.600 7,800 3.5077 0.00%
2025-02-13 0 3.510 3.510 3.580 3.510 3.580 600 2,127 3.5450 3.510 3.510 3.580 3.510 3.580 600 3.5450 -1.96%
2025-02-12 0 3.580 3.510 3.580 3.500 3.580 1,800 6,339 3.5217 3.580 3.510 3.580 3.500 3.580 1,800 3.5217 0.85%
2025-02-11 0 3.550 3.550 - - - 0 0 - 3.550 3.550 - - - 0 - 0.00%
2025-02-10 0 3.550 3.380 3.600 3.530 3.600 10,500 37,728 3.5931 3.550 3.380 3.600 3.530 3.600 10,500 3.5931 -0.84%
2025-02-07 0 3.580 3.560 3.600 3.580 3.600 1,500 5,376 3.5840 3.580 3.560 3.600 3.580 3.600 1,500 3.5840 -0.56%
2025-02-06 0 3.600 3.550 3.600 3.600 3.600 300 1,080 3.6000 3.600 3.550 3.600 3.600 3.600 300 3.6000 0.00%
2025-02-05 0 3.600 3.600 - - - 0 0 - 3.600 3.600 - - - 0 - 0.00%
2025-02-04 0 3.600 3.540 3.600 3.600 3.600 300 1,080 3.6000 3.600 3.540 3.600 3.600 3.600 300 3.6000 0.00%
2025-02-03 0 3.600 3.540 3.600 3.600 3.600 300 1,080 3.6000 3.600 3.540 3.600 3.600 3.600 300 3.6000 0.00%
2025-01-28 0 3.600 3.600 - 3.520 3.590 600 2,133 3.5550 3.600 3.600 - 3.520 3.590 600 3.5550 0.28%
2025-01-27 0 3.590 3.530 3.590 3.600 3.600 300 1,080 3.6000 3.590 3.530 3.590 3.600 3.600 300 3.6000 -0.28%
2025-01-24 0 3.600 3.540 - 3.600 3.600 300 1,080 3.6000 3.600 3.540 - 3.600 3.600 300 3.6000 -0.55%
2025-01-23 0 3.620 3.600 - - - 0 0 - 3.620 3.600 - - - 0 - 0.00%
2025-01-22 0 3.620 3.600 - - - 0 0 - 3.620 3.600 - - - 0 - 0.00%
2025-01-21 0 3.620 3.600 - - - 0 0 - 3.620 3.600 - - - 0 - 0.00%
2025-01-20 0 3.620 3.620 - - - 0 0 - 3.620 3.620 - - - 0 - 0.00%
2025-01-17 0 3.620 3.600 - 3.620 3.620 300 1,086 3.6200 3.620 3.600 - 3.620 3.620 300 3.6200 0.00%
2025-01-16 0 3.620 3.620 - - - 0 0 - 3.620 3.620 - - - 0 - 0.00%
2025-01-15 0 3.620 3.620 - - - 0 0 - 3.620 3.620 - - - 0 - 0.00%
2025-01-14 0 3.620 3.620 - - - 0 0 - 3.620 3.620 - - - 0 - 0.00%
2025-01-13 0 3.620 3.380 - - - 0 0 - 3.620 3.380 - - - 0 - 0.00%
2025-01-10 0 3.620 3.380 - - - 0 0 - 3.620 3.380 - - - 0 - 0.00%
2025-01-09 0 3.620 3.620 3.700 3.620 3.680 600 2,190 3.6500 3.620 3.620 3.700 3.620 3.680 600 3.6500 -1.63%
2025-01-08 0 3.680 3.600 3.750 3.680 3.680 300 1,104 3.6800 3.680 3.600 3.750 3.680 3.680 300 3.6800 0.00%
2025-01-07 0 3.680 3.680 3.750 - - 0 0 - 3.680 3.680 3.750 - - 0 - 0.00%
2025-01-06 0 3.680 3.680 3.750 - - 0 0 - 3.680 3.680 3.750 - - 0 - 0.00%
2025-01-03 0 3.680 - 3.750 - - 0 0 - 3.680 - 3.750 - - 0 - 0.00%
2025-01-02 0 3.680 3.650 3.750 - - 0 0 - 3.680 3.650 3.750 - - 0 - 0.00%
2024-12-31 0 3.680 3.680 3.750 3.650 3.650 900 3,285 3.6500 3.680 3.680 3.750 3.650 3.650 900 3.6500 0.82%
2024-12-30 0 3.650 3.600 3.650 - - 0 0 - 3.650 3.600 3.650 - - 0 - 0.00%
2024-12-27 0 3.650 3.600 3.650 - - 0 0 - 3.650 3.600 3.650 - - 0 - 0.00%
2024-12-24 0 3.650 3.600 3.650 3.600 3.650 900 3,270 3.6333 3.650 3.600 3.650 3.600 3.650 900 3.6333 0.00%
2024-12-23 0 3.650 3.590 3.650 3.650 3.650 300 1,095 3.6500 3.650 3.590 3.650 3.650 3.650 300 3.6500 0.00%
2024-12-20 0 3.650 3.640 3.700 3.650 3.700 1,500 5,526 3.6840 3.650 3.640 3.700 3.650 3.700 1,500 3.6840 -1.35%
2024-12-19 0 3.700 - 3.700 - - 0 0 - 3.700 - 3.700 - - 0 - 0.00%
2024-12-18 0 3.700 3.700 3.750 - - 0 0 - 3.700 3.700 3.750 - - 0 - 1.09%
2024-12-17 0 3.660 3.660 3.750 - - 0 0 - 3.660 3.660 3.750 - - 0 - 0.00%
2024-12-16 0 3.660 3.660 3.750 3.660 3.660 300 1,098 3.6600 3.660 3.660 3.750 3.660 3.660 300 3.6600 0.00%
2024-12-13 0 3.660 - 3.750 - - 0 0 - 3.660 - 3.750 - - 0 - 0.00%
2024-12-12 0 3.660 3.660 3.750 - - 0 0 - 3.660 3.660 3.750 - - 0 - 0.00%
2024-12-11 0 3.660 3.660 3.750 - - 0 0 - 3.660 3.660 3.750 - - 0 - 0.00%
2024-12-10 0 3.660 3.660 3.750 - - 0 0 - 3.660 3.660 3.750 - - 0 - 0.00%
2024-12-09 0 3.660 3.660 3.680 - - 0 0 - 3.660 3.660 3.680 - - 0 - 0.00%
2024-12-06 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-12-05 0 3.660 - 3.920 - - 4,542,900 16,627,014 3.6600 3.660 - 3.920 - - 4,542,900 3.6600 0.00%
2024-12-04 0 3.660 - 3.920 - - 0 0 - 3.660 - 3.920 - - 0 - 0.00%
2024-12-03 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-12-02 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-11-29 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-11-28 0 3.660 - 3.920 - - 0 0 - 3.660 - 3.920 - - 0 - 0.00%
2024-11-27 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-11-26 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-11-25 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-11-22 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-11-21 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-11-20 0 3.660 3.600 3.920 3.660 3.660 300 1,098 3.6600 3.660 3.600 3.920 3.660 3.660 300 3.6600 0.00%
2024-11-19 0 3.660 3.660 3.920 - - 0 0 - 3.660 3.660 3.920 - - 0 - 0.00%
2024-11-18 0 3.660 - 3.920 - - 0 0 - 3.660 - 3.920 - - 0 - 0.00%
2024-11-15 0 3.660 3.670 3.920 3.660 3.660 300 1,098 3.6600 3.660 3.670 3.920 3.660 3.660 300 3.6600 1.67%
2024-11-14 0 3.600 3.540 3.930 3.600 4.180 441,900 1,839,399 4.1625 3.600 3.540 3.930 3.600 4.180 441,900 4.1625 -8.40%
2024-11-13 0 3.930 3.930 4.200 - - 0 0 - 3.930 3.930 4.200 - - 0 - 0.00%
2024-11-12 0 3.930 3.890 3.930 3.930 3.930 300 1,179 3.9300 3.930 3.890 3.930 3.930 3.930 300 3.9300 0.00%
2024-11-11 0 3.930 3.930 4.200 - - 0 0 - 3.930 3.930 4.200 - - 0 - 0.00%
2024-11-08 0 3.930 3.930 4.200 - - 0 0 - 3.930 3.930 4.200 - - 0 - 0.00%
2024-11-07 0 3.930 3.930 4.200 - - 0 0 - 3.930 3.930 4.200 - - 0 - 1.03%
2024-11-06 0 3.890 3.890 4.200 - - 0 0 - 3.890 3.890 4.200 - - 0 - 0.26%
2024-11-05 0 3.880 3.880 4.200 - - 0 0 - 3.880 3.880 4.200 - - 0 - 0.78%
2024-11-04 0 3.850 3.850 4.000 - - 0 0 - 3.850 3.850 4.000 - - 0 - 1.32%
2024-11-01 0 3.800 3.750 3.800 3.800 3.800 300 1,140 3.8000 3.800 3.750 3.800 3.800 3.800 300 3.8000 0.00%
2024-10-31 0 3.800 3.760 3.800 3.800 3.800 300 1,140 3.8000 3.800 3.760 3.800 3.800 3.800 300 3.8000 0.00%
2024-10-30 0 3.800 3.760 4.200 3.800 3.800 300 1,140 3.8000 3.800 3.760 4.200 3.800 3.800 300 3.8000 0.00%
2024-10-29 0 3.800 3.800 4.200 - - 0 0 - 3.800 3.800 4.200 - - 0 - 0.26%
2024-10-28 0 3.790 3.750 3.790 3.790 3.790 300 1,137 3.7900 3.790 3.750 3.790 3.790 3.790 300 3.7900 0.00%
2024-10-25 0 3.790 3.760 3.790 3.810 3.850 600 2,298 3.8300 3.790 3.760 3.790 3.810 3.850 600 3.8300 -1.56%
2024-10-24 0 3.850 3.810 4.200 3.850 3.850 300 1,155 3.8500 3.850 3.810 4.200 3.850 3.850 300 3.8500 0.00%
2024-10-23 0 3.850 3.810 4.200 3.850 3.850 300 1,155 3.8500 3.850 3.810 4.200 3.850 3.850 300 3.8500 0.00%
2024-10-22 0 3.850 3.800 4.200 3.850 3.850 300 1,155 3.8500 3.850 3.800 4.200 3.850 3.850 300 3.8500 0.00%
2024-10-21 0 3.850 3.800 3.850 3.850 3.870 3,600 13,896 3.8600 3.850 3.800 3.850 3.850 3.870 3,600 3.8600 0.00%
2024-10-18 0 3.850 3.850 3.930 3.850 3.930 1,500 5,823 3.8820 3.850 3.850 3.930 3.850 3.930 1,500 3.8820 -2.04%
2024-10-17 0 3.930 3.890 3.930 3.930 4.000 2,700 10,779 3.9922 3.930 3.890 3.930 3.930 4.000 2,700 3.9922 0.00%
2024-10-16 0 3.930 3.880 3.930 3.930 3.930 300 1,179 3.9300 3.930 3.880 3.930 3.930 3.930 300 3.9300 0.00%
2024-10-15 0 3.930 3.870 3.930 3.800 4.010 4,500 17,796 3.9547 3.930 3.870 3.930 3.800 4.010 4,500 3.9547 -2.00%
2024-10-14 0 4.010 4.010 4.200 - - 0 0 - 4.010 4.010 4.200 - - 0 - 0.00%
2024-10-10 0 4.010 3.950 4.050 4.010 4.130 14,400 59,142 4.1071 4.010 3.950 4.050 4.010 4.130 14,400 4.1071 -2.91%
2024-10-09 0 4.130 4.110 4.130 4.140 4.150 600 2,487 4.1450 4.130 4.110 4.130 4.140 4.150 600 4.1450 -0.48%
2024-10-08 0 4.150 4.110 4.360 4.150 4.150 300 1,245 4.1500 4.150 4.110 4.360 4.150 4.150 300 4.1500 0.00%
2024-10-07 0 4.150 4.150 4.360 - - 0 0 - 4.150 4.150 4.360 - - 0 - 0.00%
2024-10-04 0 4.150 4.110 4.360 4.150 4.150 300 1,245 4.1500 4.150 4.110 4.360 4.150 4.150 300 4.1500 0.00%
2024-10-03 0 4.150 4.100 4.360 4.150 4.150 300 1,245 4.1500 4.150 4.100 4.360 4.150 4.150 300 4.1500 0.00%
2024-10-02 0 4.150 4.100 4.210 4.150 4.190 600 2,502 4.1700 4.150 4.100 4.210 4.150 4.190 600 4.1700 -0.95%
2024-09-30 0 4.190 4.190 4.360 4.000 4.310 5,700 23,826 4.1800 4.190 4.190 4.360 4.000 4.310 5,700 4.1800 -2.78%
2024-09-27 0 4.310 4.270 4.360 4.310 4.400 4,500 19,758 4.3907 4.310 4.270 4.360 4.310 4.400 4,500 4.3907 -0.92%
2024-09-26 0 4.350 4.270 4.450 4.320 4.460 9,600 42,690 4.4469 4.350 4.270 4.450 4.320 4.460 9,600 4.4469 -2.25%
2024-09-25 0 4.450 4.450 4.890 4.420 4.500 900 4,014 4.4600 4.450 4.450 4.890 4.420 4.500 900 4.4600 -1.11%
2024-09-24 0 4.500 4.460 4.500 4.500 4.500 300 1,350 4.5000 4.500 4.460 4.500 4.500 4.500 300 4.5000 0.00%
2024-09-23 0 4.500 4.460 4.880 4.500 4.500 300 1,350 4.5000 4.500 4.460 4.880 4.500 4.500 300 4.5000 0.00%
2024-09-20 0 4.500 4.460 4.500 4.500 4.500 300 1,350 4.5000 4.500 4.460 4.500 4.500 4.500 300 4.5000 0.00%
2024-09-19 0 4.500 4.500 4.600 4.440 4.530 900 4,035 4.4833 4.500 4.500 4.600 4.440 4.530 900 4.4833 -0.66%
2024-09-17 0 4.530 4.490 4.890 4.530 4.580 600 2,733 4.5550 4.530 4.490 4.890 4.530 4.580 600 4.5550 -0.44%
2024-09-16 0 4.550 4.550 4.890 - - 0 0 - 4.550 4.550 4.890 - - 0 - 0.00%
2024-09-13 0 4.550 4.520 4.890 4.550 4.550 300 1,365 4.5500 4.550 4.520 4.890 4.550 4.550 300 4.5500 0.66%
2024-09-12 0 4.520 4.520 4.890 - - 0 0 - 4.520 4.520 4.890 - - 0 - 0.00%
2024-09-11 0 4.520 4.520 4.890 - - 0 0 - 4.520 4.520 4.890 - - 0 - 0.00%
2024-09-10 0 4.520 4.520 4.890 - - 0 0 - 4.520 4.520 4.890 - - 0 - 0.00%
2024-09-09 0 4.520 4.520 4.890 - - 0 0 - 4.520 4.520 4.890 - - 0 - 0.00%
2024-09-05 0 4.520 4.520 4.890 - - 0 0 - 4.520 4.520 4.890 - - 0 - 0.00%
2024-09-04 0 4.520 4.480 4.890 4.520 4.520 300 1,356 4.5200 4.520 4.480 4.890 4.520 4.520 300 4.5200 0.00%
2024-09-03 0 4.520 4.480 4.890 4.520 4.520 300 1,356 4.5200 4.520 4.480 4.890 4.520 4.520 300 4.5200 0.00%
2024-09-02 0 4.520 4.520 4.890 - - 0 0 - 4.520 4.520 4.890 - - 0 - 0.00%
2024-08-30 0 4.520 4.520 4.890 - - 0 0 - 4.520 4.520 4.890 - - 0 - 0.00%
2024-08-29 0 4.520 4.480 4.890 4.520 4.520 300 1,356 4.5200 4.520 4.480 4.890 4.520 4.520 300 4.5200 0.00%
2024-08-28 0 4.520 4.470 4.890 4.520 4.520 300 1,356 4.5200 4.520 4.470 4.890 4.520 4.520 300 4.5200 0.00%
2024-08-27 0 4.520 4.480 4.890 4.520 4.520 300 1,356 4.5200 4.520 4.480 4.890 4.520 4.520 300 4.5200 0.89%
2024-08-26 0 4.480 4.440 4.890 4.480 4.480 300 1,344 4.4800 4.480 4.440 4.890 4.480 4.480 300 4.4800 0.00%
2024-08-23 0 4.480 4.440 4.600 4.480 4.480 300 1,344 4.4800 4.480 4.440 4.600 4.480 4.480 300 4.4800 0.00%
2024-08-22 0 4.480 4.450 4.480 4.480 4.500 600 2,694 4.4900 4.480 4.450 4.480 4.480 4.500 600 4.4900 -0.44%
2024-08-21 0 4.500 4.480 4.600 4.500 4.500 300 1,350 4.5000 4.500 4.480 4.600 4.500 4.500 300 4.5000 0.00%
2024-08-20 0 4.500 4.500 4.600 - - 0 0 - 4.500 4.500 4.600 - - 0 - 0.00%
2024-08-19 0 4.500 4.450 4.540 4.500 4.550 600 2,715 4.5250 4.500 4.450 4.540 4.500 4.550 600 4.5250 -1.10%
2024-08-16 0 4.550 4.500 4.890 4.550 4.550 300 1,365 4.5500 4.550 4.500 4.890 4.550 4.550 300 4.5500 0.00%
2024-08-15 0 4.550 4.550 4.890 - - 0 0 - 4.550 4.550 4.890 - - 0 - 0.00%
2024-08-14 0 4.550 4.550 4.890 - - 0 0 - 4.550 4.550 4.890 - - 0 - 0.00%
2024-08-13 0 4.550 4.550 4.890 - - 0 0 - 4.550 4.550 4.890 - - 0 - 0.00%
2024-08-12 0 4.550 4.500 4.890 4.550 4.550 600 2,730 4.5500 4.550 4.500 4.890 4.550 4.550 600 4.5500 0.00%
2024-08-09 0 4.550 4.500 4.890 4.550 4.550 300 1,365 4.5500 4.550 4.500 4.890 4.550 4.550 300 4.5500 0.00%
2024-08-08 0 4.550 4.550 4.890 - - 0 0 - 4.550 4.550 4.890 - - 0 - 0.00%
2024-08-07 0 4.550 4.500 4.890 4.550 4.550 300 1,365 4.5500 4.550 4.500 4.890 4.550 4.550 300 4.5500 0.00%
2024-08-06 0 4.550 4.500 4.640 4.550 4.640 900 4,137 4.5967 4.550 4.500 4.640 4.550 4.640 900 4.5967 -1.94%
2024-08-05 0 4.640 4.600 4.730 4.640 4.730 900 4,215 4.6833 4.640 4.600 4.730 4.640 4.730 900 4.6833 -1.90%
2024-08-02 0 4.730 4.680 4.730 4.730 4.730 300 1,419 4.7300 4.730 4.680 4.730 4.730 4.730 300 4.7300 0.00%
2024-08-01 0 4.730 4.730 4.890 - - 0 0 - 4.730 4.730 4.890 - - 0 - 0.00%
2024-07-31 0 4.730 4.730 4.890 - - 0 0 - 4.730 4.730 4.890 - - 0 - 0.00%
2024-07-30 0 4.730 4.730 4.890 - - 0 0 - 4.730 4.730 4.890 - - 0 - 0.00%
2024-07-29 0 4.730 4.730 4.890 - - 0 0 - 4.730 4.730 4.890 - - 0 - 0.00%
2024-07-26 0 4.730 4.680 4.780 4.730 4.780 3,600 17,193 4.7758 4.730 4.680 4.780 4.730 4.780 3,600 4.7758 -1.05%
2024-07-25 0 4.780 4.780 4.890 - - 0 0 - 4.780 4.780 4.890 - - 0 - 0.00%
2024-07-24 0 4.780 4.790 4.890 4.780 4.780 3,000 14,340 4.7800 4.780 4.790 4.890 4.780 4.780 3,000 4.7800 0.21%
2024-07-23 0 4.770 4.770 4.900 4.750 4.770 3,300 15,681 4.7518 4.770 4.770 4.900 4.750 4.770 3,300 4.7518 0.42%
2024-07-22 0 4.750 4.750 4.900 - - 0 0 - 4.750 4.750 4.900 - - 0 - 0.00%
2024-07-19 0 4.750 4.750 4.840 - - 0 0 - 4.750 4.750 4.840 - - 0 - 0.00%
2024-07-18 0 4.750 4.710 4.840 4.750 4.750 300 1,425 4.7500 4.750 4.710 4.840 4.750 4.750 300 4.7500 0.00%
2024-07-17 0 4.750 4.750 4.840 - - 0 0 - 4.750 4.750 4.840 - - 0 - 0.00%
2024-07-16 0 4.750 4.750 4.840 - - 0 0 - 4.750 4.750 4.840 - - 0 - 0.00%
2024-07-15 0 4.750 4.700 4.840 4.750 4.750 300 1,425 4.7500 4.750 4.700 4.840 4.750 4.750 300 4.7500 0.00%
2024-07-12 0 4.750 4.750 4.840 - - 0 0 - 4.750 4.750 4.840 - - 0 - 0.00%
2024-07-11 0 4.750 4.700 4.840 4.750 4.750 5,100 24,225 4.7500 4.750 4.700 4.840 4.750 4.750 5,100 4.7500 0.00%
2024-07-10 0 4.750 4.700 4.800 4.650 4.800 3,300 15,732 4.7673 4.750 4.700 4.800 4.650 4.800 3,300 4.7673 -1.04%
2024-07-09 0 4.800 4.800 4.900 - - 0 0 - 4.800 4.800 4.900 - - 0 - 0.00%
2024-07-08 0 4.800 4.750 4.840 4.800 4.840 600 2,892 4.8200 4.800 4.750 4.840 4.800 4.840 600 4.8200 -0.83%
2024-07-05 0 4.840 4.840 4.900 - - 0 0 - 4.840 4.840 4.900 - - 0 - 0.00%
2024-07-04 0 4.840 4.840 4.900 - - 0 0 - 4.840 4.840 4.900 - - 0 - 0.00%
2024-07-03 0 4.840 4.780 4.920 4.840 4.920 900 4,392 4.8800 4.840 4.780 4.920 4.840 4.920 900 4.8800 -1.63%
2024-07-02 0 4.920 4.880 4.920 4.930 4.930 1,800 8,874 4.9300 4.920 4.880 4.920 4.930 4.930 1,800 4.9300 -0.20%
2024-06-28 0 4.930 4.920 4.930 4.930 4.930 1,970,300 9,654,479 4.9000 4.930 4.920 4.930 4.930 4.930 1,970,300 4.9000 0.61%
2024-06-27 0 4.900 4.900 5.000 - - 0 0 - 4.900 4.900 5.000 - - 0 - 0.00%
2024-06-26 0 4.900 4.900 5.000 4.900 4.900 300 1,470 4.9000 4.900 4.900 5.000 4.900 4.900 300 4.9000 0.00%
2024-06-25 0 4.900 4.900 5.000 - - 0 0 - 4.900 4.900 5.000 - - 0 - 0.00%
2024-06-24 0 4.900 4.860 4.900 4.900 4.900 300 1,470 4.9000 4.900 4.860 4.900 4.900 4.900 300 4.9000 0.00%
2024-06-21 0 4.900 4.850 4.900 4.900 4.900 300 1,470 4.9000 4.900 4.850 4.900 4.900 4.900 300 4.9000 0.00%
2024-06-20 0 4.900 4.860 4.900 4.900 4.900 300 1,470 4.9000 4.900 4.860 4.900 4.900 4.900 300 4.9000 0.00%
2024-06-19 0 4.900 4.750 4.900 4.800 4.900 7,800 38,148 4.8908 4.900 4.750 4.900 4.800 4.900 7,800 4.8908 1.03%
2024-06-18 0 4.850 4.810 4.900 4.850 4.900 3,600 17,625 4.8958 4.850 4.810 4.900 4.850 4.900 3,600 4.8958 -1.02%
2024-06-17 0 4.900 4.860 4.900 4.900 4.900 300 1,470 4.9000 4.900 4.860 4.900 4.900 4.900 300 4.9000 0.00%
2024-06-14 0 4.900 4.850 4.900 4.900 4.900 300 1,470 4.9000 4.900 4.850 4.900 4.900 4.900 300 4.9000 0.00%
2024-06-13 0 4.900 4.900 5.000 - - 0 0 - 4.900 4.900 5.000 - - 0 - 0.62%
2024-06-12 0 4.870 4.870 5.000 - - 0 0 - 4.870 4.870 5.000 - - 0 - 0.00%
2024-06-11 0 4.870 4.760 4.870 4.760 4.870 11,700 56,904 4.8636 4.870 4.760 4.870 4.760 4.870 11,700 4.8636 2.31%
2024-06-07 0 4.760 4.760 4.890 4.600 4.800 4,500 21,090 4.6867 4.760 4.760 4.890 4.600 4.800 4,500 4.6867 -0.83%
2024-06-06 0 4.800 4.800 4.890 4.650 4.800 3,300 15,561 4.7155 4.800 4.800 4.890 4.650 4.800 3,300 4.7155 0.00%
2024-06-05 0 4.800 4.750 4.880 4.800 4.840 4,800 23,052 4.8025 4.800 4.750 4.880 4.800 4.840 4,800 4.8025 -1.84%
2024-06-04 0 4.890 4.850 4.890 - - 0 0 - 4.890 4.850 4.890 - - 0 - 0.00%
2024-06-03 0 4.890 4.750 4.890 4.800 4.890 1,200 5,802 4.8350 4.890 4.750 4.890 4.800 4.890 1,200 4.8350 0.82%
2024-05-31 0 4.850 4.800 4.880 4.800 4.900 1,200 5,820 4.8500 4.850 4.800 4.880 4.800 4.900 1,200 4.8500 -1.02%
2024-05-30 0 4.900 4.860 4.950 4.900 4.900 300 1,470 4.9000 4.900 4.860 4.950 4.900 4.900 300 4.9000 0.00%
2024-05-29 0 4.900 4.850 4.950 4.900 4.900 300 1,470 4.9000 4.900 4.850 4.950 4.900 4.900 300 4.9000 0.00%
2024-05-28 0 4.900 4.900 4.960 4.900 4.970 7,200 35,754 4.9658 4.900 4.900 4.960 4.900 4.970 7,200 4.9658 -1.41%
2024-05-27 0 4.970 4.940 4.970 4.980 4.980 300 1,494 4.9800 4.970 4.940 4.970 4.980 4.980 300 4.9800 -0.20%
2024-05-24 0 4.980 4.920 5.000 4.980 4.980 300 1,494 4.9800 4.980 4.920 5.000 4.980 4.980 300 4.9800 0.00%
2024-05-23 0 4.980 4.750 4.980 4.760 4.990 12,000 59,634 4.9695 4.980 4.750 4.980 4.760 4.990 12,000 4.9695 3.53%
2024-05-22 0 4.810 4.750 4.990 4.810 4.990 12,600 62,775 4.9821 4.810 4.750 4.990 4.810 4.990 12,600 4.9821 0.00%
2024-05-21 0 4.810 4.800 4.940 4.810 4.950 48,600 239,571 4.9294 4.810 4.800 4.940 4.810 4.950 48,600 4.9294 -1.03%
2024-05-20 0 4.860 4.800 4.860 4.850 4.900 1,200 5,841 4.8675 4.860 4.800 4.860 4.850 4.900 1,200 4.8675 -1.62%
2024-05-17 0 4.940 4.890 4.940 - - 0 0 - 4.940 4.890 4.940 - - 0 - 0.00%
2024-05-16 0 4.940 4.800 5.000 4.850 4.950 11,400 56,277 4.9366 4.940 4.800 5.000 4.850 4.950 11,400 4.9366 -0.80%
2024-05-14 0 4.980 4.950 4.980 - - 0 0 - 4.980 4.950 4.980 - - 0 - -0.20%
2024-05-13 0 4.990 4.950 - 4.950 4.990 12,300 61,353 4.9880 4.990 4.950 - 4.950 4.990 12,300 4.9880 0.00%
2024-05-10 0 4.990 4.900 4.990 - - 0 0 - 4.990 4.900 4.990 - - 0 - 0.00%
2024-05-09 0 4.990 4.850 4.990 4.850 4.990 10,800 53,847 4.9858 4.990 4.850 4.990 4.850 4.990 10,800 4.9858 0.81%
2024-05-08 0 4.950 4.850 4.950 4.750 4.950 12,900 63,555 4.9267 4.950 4.850 4.950 4.750 4.950 12,900 4.9267 0.20%
2024-05-07 0 4.940 4.750 4.950 4.750 4.940 11,100 54,678 4.9259 4.940 4.750 4.950 4.750 4.940 11,100 4.9259 2.92%
2024-05-06 0 4.800 4.750 4.800 4.800 4.800 300 1,440 4.8000 4.800 4.750 4.800 4.800 4.800 300 4.8000 0.00%
2024-05-03 0 4.800 4.750 4.940 4.800 4.940 10,500 51,720 4.9257 4.800 4.750 4.940 4.800 4.940 10,500 4.9257 -3.03%
2024-05-02 0 4.950 4.900 4.950 4.950 4.950 300 1,485 4.9500 4.950 4.900 4.950 4.950 4.950 300 4.9500 0.00%
2024-04-30 0 4.950 4.900 5.000 4.950 4.950 300 1,485 4.9500 4.950 4.900 5.000 4.950 4.950 300 4.9500 -1.00%
2024-04-29 0 5.000 4.950 5.000 5.000 5.000 300 1,500 5.0000 5.000 4.950 5.000 5.000 5.000 300 5.0000 0.00%
2024-04-26 0 5.000 4.960 5.000 5.000 5.050 600 3,015 5.0250 5.000 4.960 5.000 5.000 5.050 600 5.0250 -3.85%
2024-04-25 0 5.200 5.150 5.200 5.000 5.200 3,000 15,222 5.0740 5.200 5.150 5.200 5.000 5.200 3,000 5.0740 0.19%
2024-04-24 0 5.190 5.150 5.200 5.100 5.200 3,600 18,576 5.1600 5.190 5.150 5.200 5.100 5.200 3,600 5.1600 -0.19%
2024-04-23 0 5.200 5.200 5.270 5.150 5.280 1,500 7,812 5.2080 5.200 5.200 5.270 5.150 5.280 1,500 5.2080 0.00%
2024-04-22 0 5.200 5.160 5.200 5.200 5.200 300 1,560 5.2000 5.200 5.160 5.200 5.200 5.200 300 5.2000 0.00%
2024-04-19 0 5.200 5.160 5.200 5.200 5.250 600 3,135 5.2250 5.200 5.160 5.200 5.200 5.250 600 5.2250 -0.95%
2024-04-18 0 5.250 5.200 5.250 5.250 5.250 300 1,575 5.2500 5.250 5.200 5.250 5.250 5.250 300 5.2500 0.00%
2024-04-17 0 5.250 5.250 5.300 5.250 5.250 300 1,575 5.2500 5.250 5.250 5.300 5.250 5.250 300 5.2500 0.00%
2024-04-16 0 5.250 5.200 5.400 5.250 5.500 1,500 8,106 5.4040 5.250 5.200 5.400 5.250 5.500 1,500 5.4040 -4.55%
2024-04-15 0 5.500 5.500 - 5.350 5.360 900 4,821 5.3567 5.500 5.500 - 5.350 5.360 900 5.3567 2.61%
2024-04-12 0 5.360 5.350 5.360 5.350 5.400 1,500 8,067 5.3780 5.360 5.350 5.360 5.350 5.400 1,500 5.3780 -0.74%
2024-04-11 0 5.400 5.300 5.400 5.350 5.400 1,800 9,675 5.3750 5.400 5.300 5.400 5.350 5.400 1,800 5.3750 0.00%
2024-04-10 0 5.400 5.300 5.400 5.350 5.400 900 4,845 5.3833 5.400 5.300 5.400 5.350 5.400 900 5.3833 0.00%
2024-04-09 0 5.400 5.350 5.400 5.400 5.400 300 1,620 5.4000 5.400 5.350 5.400 5.400 5.400 300 5.4000 0.00%
2024-04-08 0 5.400 5.360 5.400 5.400 5.450 600 3,255 5.4250 5.400 5.360 5.400 5.400 5.450 600 5.4250 -0.92%
2024-04-05 0 5.450 5.400 - - - 0 0 - 5.450 5.400 - - - 0 - 0.00%
2024-04-03 0 5.450 5.400 5.510 5.450 5.550 3,000 16,524 5.5080 5.450 5.400 5.510 5.450 5.550 3,000 5.5080 -7.00%
2024-04-02 0 5.860 5.810 5.860 5.860 5.900 600 3,528 5.8800 5.860 5.810 5.860 5.860 5.900 600 5.8800 -0.68%
2024-03-28 0 5.900 5.860 5.900 5.900 5.900 300 1,770 5.9000 5.900 5.860 5.900 5.900 5.900 300 5.9000 0.00%
2024-03-27 0 5.900 5.800 5.900 5.850 5.900 900 5,295 5.8833 5.900 5.800 5.900 5.850 5.900 900 5.8833 0.00%
2024-03-26 0 5.900 5.900 5.980 - - 0 0 - 5.900 5.900 5.980 - - 0 - 1.55%
2024-03-25 0 5.810 5.760 - 5.810 5.810 300 1,743 5.8100 5.810 5.760 - 5.810 5.810 300 5.8100 0.00%
2024-03-22 0 5.810 5.810 - - - 0 0 - 5.810 5.810 - - - 0 - 0.00%
2024-03-21 0 5.810 5.810 - - - 0 0 - 5.810 5.810 - - - 0 - 0.00%
2024-03-20 0 5.810 5.710 5.880 5.570 5.900 15,300 86,598 5.6600 5.810 5.710 5.880 5.570 5.900 15,300 5.6600 -1.53%
2024-03-19 0 5.900 5.900 6.050 5.000 5.900 58,800 307,653 5.2322 5.900 5.900 6.050 5.000 5.900 58,800 5.2322 0.00%
2024-03-18 0 5.900 5.900 6.060 - - 0 0 - 5.900 5.900 6.060 - - 0 - 0.00%
2024-03-15 0 5.900 5.860 5.900 5.900 5.900 300 1,770 5.9000 5.900 5.860 5.900 5.900 5.900 300 5.9000 0.00%
2024-03-14 0 5.900 5.800 - 5.500 5.900 111,900 629,454 5.6251 5.900 5.800 - 5.500 5.900 111,900 5.6251 0.00%
2024-03-13 0 5.900 5.900 6.020 5.540 6.060 101,100 581,562 5.7523 5.900 5.900 6.020 5.540 6.060 101,100 5.7523 -2.32%
2024-03-12 0 6.040 6.000 6.040 6.040 6.080 600 3,636 6.0600 6.040 6.000 6.040 6.040 6.080 600 6.0600 -0.66%
2024-03-11 0 6.080 6.020 - 6.080 6.080 300 1,824 6.0800 6.080 6.020 - 6.080 6.080 300 6.0800 1.00%
2024-03-08 0 6.020 6.020 - 5.980 6.020 1,200 7,194 5.9950 6.020 6.020 - 5.980 6.020 1,200 5.9950 0.00%
2024-03-07 0 6.020 6.020 - 5.820 6.020 7,200 42,648 5.9233 6.020 6.020 - 5.820 6.020 7,200 5.9233 0.00%
2024-03-06 0 6.020 5.900 6.020 5.900 6.360 6,900 42,018 6.0896 6.020 5.900 6.020 5.900 6.360 6,900 6.0896 -5.35%
2024-03-05 0 6.360 6.310 6.360 6.360 6.360 300 1,908 6.3600 6.360 6.310 6.360 6.360 6.360 300 6.3600 0.00%
2024-03-04 0 6.360 6.360 6.380 6.360 6.400 1,500 9,552 6.3680 6.360 6.360 6.380 6.360 6.400 1,500 6.3680 0.16%
2024-03-01 0 6.350 6.310 6.350 6.350 6.350 300 1,905 6.3500 6.350 6.310 6.350 6.350 6.350 300 6.3500 0.00%
2024-02-29 0 6.350 6.300 6.350 6.360 6.400 600 3,828 6.3800 6.350 6.300 6.350 6.360 6.400 600 6.3800 -0.78%
2024-02-28 0 6.400 6.250 6.400 6.050 6.700 24,600 153,618 6.2446 6.400 6.250 6.400 6.050 6.700 24,600 6.2446 -3.76%
2024-02-27 0 6.650 6.450 6.650 6.500 6.990 5,400 36,267 6.7161 6.650 6.450 6.650 6.500 6.990 5,400 6.7161 -4.18%
2024-02-26 0 6.940 6.940 7.000 6.850 6.990 1,200 8,307 6.9225 6.940 6.940 7.000 6.850 6.990 1,200 6.9225 -0.14%
2024-02-23 0 6.950 6.900 6.950 6.950 7.100 1,500 10,533 7.0220 6.950 6.900 6.950 6.950 7.100 1,500 7.0220 -2.11%
2024-02-22 0 7.100 7.100 7.600 7.000 7.040 600 4,212 7.0200 7.100 7.100 7.600 7.000 7.040 600 7.0200 1.43%
2024-02-21 0 7.000 6.950 7.000 7.000 7.080 900 6,336 7.0400 7.000 6.950 7.000 7.000 7.080 900 7.0400 -0.57%
2024-02-20 0 7.040 7.000 7.040 7.040 7.140 900 6,378 7.0867 7.040 7.000 7.040 7.040 7.140 900 7.0867 -0.56%
2024-02-19 0 7.080 7.050 7.080 7.100 7.240 1,200 8,604 7.1700 7.080 7.050 7.080 7.100 7.240 1,200 7.1700 -2.21%
2024-02-16 0 7.240 7.200 7.240 7.240 7.240 300 2,172 7.2400 7.240 7.200 7.240 7.240 7.240 300 7.2400 0.00%
2024-02-15 0 7.240 7.190 7.240 7.240 7.240 300 2,172 7.2400 7.240 7.190 7.240 7.240 7.240 300 7.2400 0.00%
2024-02-14 0 7.240 7.240 7.260 - - 0 0 - 7.240 7.240 7.260 - - 0 - 0.00%
2024-02-09 0 7.240 7.240 7.300 - - 0 0 - 7.240 7.240 7.300 - - 0 - 0.00%
2024-02-08 0 7.240 7.190 7.240 7.240 7.300 600 4,362 7.2700 7.240 7.190 7.240 7.240 7.300 600 7.2700 -0.82%
2024-02-07 0 7.300 7.250 7.300 7.300 7.300 300 2,190 7.3000 7.300 7.250 7.300 7.300 7.300 300 7.3000 0.00%
2024-02-06 0 7.300 7.250 7.300 7.240 7.340 1,200 8,751 7.2925 7.300 7.250 7.300 7.240 7.340 1,200 7.2925 -0.54%
2024-02-05 0 7.340 7.340 7.350 - - 0 0 - 7.340 7.340 7.350 - - 0 - 0.00%
2024-02-02 0 7.340 7.340 7.350 - - 0 0 - 7.340 7.340 7.350 - - 0 - 0.00%
2024-02-01 0 7.340 7.290 7.340 7.340 7.400 600 4,422 7.3700 7.340 7.290 7.340 7.340 7.400 600 7.3700 -0.81%
2024-01-31 0 7.400 7.400 7.700 7.000 7.700 45,000 341,310 7.5847 7.400 7.400 7.700 7.000 7.700 45,000 7.5847 0.00%
2024-01-30 0 7.400 7.400 7.900 7.200 7.250 1,200 8,655 7.2125 7.400 7.400 7.900 7.200 7.250 1,200 7.2125 2.07%
2024-01-29 0 7.250 7.250 7.900 7.100 7.200 900 6,432 7.1467 7.250 7.250 7.900 7.100 7.200 900 7.1467 0.69%
2024-01-26 0 7.200 7.200 7.900 6.950 7.000 1,500 10,485 6.9900 7.200 7.200 7.900 6.950 7.000 1,500 6.9900 2.86%
2024-01-25 0 7.000 7.000 7.900 6.900 7.000 3,900 27,030 6.9308 7.000 7.000 7.900 6.900 7.000 3,900 6.9308 0.86%
2024-01-24 0 6.940 6.870 6.940 6.840 7.040 10,800 74,910 6.9361 6.940 6.870 6.940 6.840 7.040 10,800 6.9361 -1.42%
2024-01-23 0 7.040 7.040 7.600 6.710 7.110 14,700 100,242 6.8192 7.040 7.040 7.600 6.710 7.110 14,700 6.8192 0.00%
2024-01-22 0 7.040 7.000 7.040 6.970 7.180 5,400 37,977 7.0328 7.040 7.000 7.040 6.970 7.180 5,400 7.0328 -1.95%
2024-01-19 0 7.180 7.180 7.900 7.100 7.180 1,500 10,692 7.1280 7.180 7.180 7.900 7.100 7.180 1,500 7.1280 0.00%
2024-01-18 0 7.180 7.100 7.180 7.180 7.180 600 4,308 7.1800 7.180 7.100 7.180 7.180 7.180 600 7.1800 1.13%
2024-01-17 0 7.100 7.090 7.100 7.090 7.160 1,200 8,550 7.1250 7.100 7.090 7.100 7.090 7.160 1,200 7.1250 -0.70%
2024-01-16 0 7.150 7.100 7.150 7.150 7.250 1,200 8,640 7.2000 7.150 7.100 7.150 7.150 7.250 1,200 7.2000 -1.38%
2024-01-15 0 7.250 7.190 7.250 7.250 7.250 3,300 23,925 7.2500 7.250 7.190 7.250 7.250 7.250 3,300 7.2500 0.00%
2024-01-12 0 7.250 7.250 7.400 7.250 7.600 21,600 163,311 7.5607 7.250 7.250 7.400 7.250 7.600 21,600 7.5607 -2.68%
2024-01-11 0 7.450 7.300 7.900 7.150 7.600 23,400 176,670 7.5500 7.450 7.300 7.900 7.150 7.600 23,400 7.5500 2.05%
2024-01-10 0 7.300 7.260 7.300 7.200 7.400 4,200 30,588 7.2829 7.300 7.260 7.300 7.200 7.400 4,200 7.2829 -1.35%
2024-01-09 0 7.400 7.340 7.400 7.250 7.400 4,800 35,007 7.2931 7.400 7.340 7.400 7.250 7.400 4,800 7.2931 0.00%
2024-01-08 0 7.400 7.400 7.900 7.000 7.400 2,400 17,133 7.1388 7.400 7.400 7.900 7.000 7.400 2,400 7.1388 4.82%
2024-01-05 0 7.060 7.060 7.600 - - 0 0 - 7.060 7.060 7.600 - - 0 - 0.00%
2024-01-04 0 7.060 6.910 7.060 6.980 7.060 2,700 19,020 7.0444 7.060 6.910 7.060 6.980 7.060 2,700 7.0444 0.00%
2024-01-03 0 7.060 - 7.060 7.060 7.300 900 6,471 7.1900 7.060 - 7.060 7.060 7.300 900 7.1900 -3.29%
2024-01-02 0 7.300 7.200 7.300 6.000 7.400 14,400 103,719 7.2027 7.300 7.200 7.300 6.000 7.400 14,400 7.2027 -3.95%
2023-12-29 0 7.600 7.360 7.600 - - 0 0 - 7.600 7.360 7.600 - - 0 - 0.00%
2023-12-28 0 7.600 7.380 7.600 7.380 7.600 2,700 20,004 7.4089 7.600 7.380 7.600 7.380 7.600 2,700 7.4089 0.00%
2023-12-27 0 7.600 7.380 7.600 - - 0 0 - 7.600 7.380 7.600 - - 0 - 0.00%
2023-12-22 0 7.600 7.200 7.600 7.030 7.600 1,500 10,947 7.2980 7.600 7.200 7.600 7.030 7.600 1,500 7.2980 0.00%
2023-12-21 0 7.600 7.450 7.600 - - 0 0 - 7.600 7.450 7.600 - - 0 - 0.00%
2023-12-20 0 7.600 7.380 7.600 7.450 7.600 600 4,515 7.5250 7.600 7.380 7.600 7.450 7.600 600 7.5250 0.00%
2023-12-19 0 7.600 7.400 7.600 7.000 7.600 1,200 8,823 7.3525 7.600 7.400 7.600 7.000 7.600 1,200 7.3525 0.00%
2023-12-18 0 7.600 7.450 7.600 - - 0 0 - 7.600 7.450 7.600 - - 0 - 0.00%
2023-12-15 0 7.600 7.550 7.690 7.550 7.700 2,100 16,005 7.6214 7.600 7.550 7.690 7.550 7.700 2,100 7.6214 -1.30%
2023-12-14 0 7.700 7.700 7.800 7.700 7.750 600 4,635 7.7250 7.700 7.700 7.800 7.700 7.750 600 7.7250 -1.28%
2023-12-13 0 7.800 7.750 7.800 - - 0 0 - 7.800 7.750 7.800 - - 0 - 0.00%
2023-12-12 0 7.800 7.700 7.800 7.800 7.850 600 4,695 7.8250 7.800 7.700 7.800 7.800 7.850 600 7.8250 1.30%
2023-12-11 0 7.700 7.650 7.700 7.700 7.850 4,200 32,586 7.7586 7.700 7.650 7.700 7.700 7.850 4,200 7.7586 -1.91%
2023-12-08 0 7.850 7.800 7.850 7.800 7.900 1,500 11,760 7.8400 7.850 7.800 7.850 7.800 7.900 1,500 7.8400 1.29%
2023-12-07 0 7.750 7.700 7.750 7.650 7.760 80,400 622,218 7.7390 7.750 7.700 7.750 7.650 7.760 80,400 7.7390 -0.64%
2023-12-06 0 7.800 7.750 7.800 7.800 7.890 900 7,062 7.8467 7.800 7.750 7.800 7.800 7.890 900 7.8467 -1.14%
2023-12-05 0 7.890 7.890 7.900 7.800 7.890 20,100 158,316 7.8764 7.890 7.890 7.900 7.800 7.890 20,100 7.8764 0.00%
2023-12-04 0 7.890 7.850 7.900 7.750 7.890 7,500 58,383 7.7844 7.890 7.850 7.900 7.750 7.890 7,500 7.7844 0.00%
2023-12-01 0 7.890 7.890 7.900 7.550 7.940 75,000 593,049 7.9073 7.890 7.890 7.900 7.550 7.940 75,000 7.9073 -0.63%
2023-11-30 0 7.940 7.850 7.940 7.700 7.950 21,900 172,572 7.8800 7.940 7.850 7.940 7.700 7.950 21,900 7.8800 1.93%
2023-11-29 0 7.790 7.700 7.790 7.700 7.850 4,800 37,281 7.7669 7.790 7.700 7.790 7.700 7.850 4,800 7.7669 1.17%
2023-11-28 0 7.700 7.700 7.730 7.700 7.850 1,500 11,640 7.7600 7.700 7.700 7.730 7.700 7.850 1,500 7.7600 -2.53%
2023-11-27 0 7.900 7.850 7.900 - - 0 0 - 7.900 7.850 7.900 - - 0 - -1.25%
2023-11-24 0 8.000 7.900 8.000 7.820 8.000 13,800 108,840 7.8870 8.000 7.900 8.000 7.820 8.000 13,800 7.8870 1.91%
2023-11-23 0 7.850 7.800 7.850 7.400 7.850 29,100 217,890 7.4876 7.850 7.800 7.850 7.400 7.850 29,100 7.4876 0.64%
2023-11-22 0 7.800 7.750 7.800 7.800 7.800 300 2,340 7.8000 7.800 7.750 7.800 7.800 7.800 300 7.8000 0.00%
2023-11-21 0 7.800 7.750 7.800 7.550 7.800 19,800 152,643 7.7092 7.800 7.750 7.800 7.550 7.800 19,800 7.7092 0.00%
2023-11-20 0 7.800 7.700 7.800 7.600 7.800 18,300 140,283 7.6657 7.800 7.700 7.800 7.600 7.800 18,300 7.6657 0.00%
2023-11-17 0 7.800 7.750 7.800 7.800 7.850 600 4,695 7.8250 7.800 7.750 7.800 7.800 7.850 600 7.8250 0.00%
2023-11-16 0 7.800 7.750 7.800 7.800 7.900 1,200 9,405 7.8375 7.800 7.750 7.800 7.800 7.900 1,200 7.8375 -1.27%
2023-11-15 0 7.900 7.850 7.900 7.850 8.000 8,100 64,059 7.9085 7.900 7.850 7.900 7.850 8.000 8,100 7.9085 0.00%
2023-11-14 0 7.900 7.850 7.900 7.850 8.200 66,000 539,601 8.1758 7.900 7.850 7.900 7.850 8.200 66,000 8.1758 -1.25%
2023-11-13 0 8.000 8.000 8.040 7.800 8.000 17,700 140,970 7.9644 8.000 8.000 8.040 7.800 8.000 17,700 7.9644 1.27%
2023-11-10 0 7.900 7.850 7.900 7.900 8.000 900 7,155 7.9500 7.900 7.850 7.900 7.900 8.000 900 7.9500 -1.25%
2023-11-09 0 8.000 7.850 8.040 7.750 8.000 17,700 139,371 7.8741 8.000 7.850 8.040 7.750 8.000 17,700 7.8741 0.00%
2023-11-08 0 8.000 7.900 8.000 7.950 8.000 3,300 26,325 7.9773 8.000 7.900 8.000 7.950 8.000 3,300 7.9773 0.00%
2023-11-07 0 8.000 7.950 8.000 6.500 8.000 5,100 39,822 7.8082 8.000 7.950 8.000 6.500 8.000 5,100 7.8082 0.13%
2023-11-06 0 7.990 7.900 7.990 7.600 7.990 16,200 124,647 7.6943 7.990 7.900 7.990 7.600 7.990 16,200 7.6943 11.90%
2023-11-03 0 7.140 7.140 7.940 6.000 7.950 3,600 27,369 7.6025 7.140 7.140 7.940 6.000 7.950 3,600 7.6025 -10.19%
2023-11-02 0 7.950 7.900 7.950 7.950 7.950 300 2,385 7.9500 7.950 7.900 7.950 7.950 7.950 300 7.9500 0.00%
2023-11-01 0 7.950 7.950 7.980 7.950 7.950 300 2,385 7.9500 7.950 7.950 7.980 7.950 7.950 300 7.9500 -0.50%
2023-10-31 0 7.990 7.680 7.990 7.700 7.990 10,200 78,954 7.7406 7.990 7.680 7.990 7.700 7.990 10,200 7.7406 3.77%
2023-10-30 0 7.700 7.680 7.700 7.700 7.730 900 6,939 7.7100 7.700 7.680 7.700 7.700 7.730 900 7.7100 -0.65%
2023-10-27 0 7.750 7.700 7.750 7.750 7.750 600 4,650 7.7500 7.750 7.700 7.750 7.750 7.750 600 7.7500 0.00%
2023-10-26 0 7.750 7.700 7.750 7.750 7.800 900 7,005 7.7833 7.750 7.700 7.750 7.750 7.800 900 7.7833 -0.64%
2023-10-25 0 7.800 7.800 7.900 7.800 7.990 1,800 14,097 7.8317 7.800 7.800 7.900 7.800 7.990 1,800 7.8317 0.00%
2023-10-24 0 7.800 7.750 7.800 - - 0 0 - 7.800 7.750 7.800 - - 0 - 0.00%
2023-10-20 0 7.800 7.750 7.800 7.800 7.800 300 2,340 7.8000 7.800 7.750 7.800 7.800 7.800 300 7.8000 0.00%
2023-10-19 0 7.800 - 7.800 7.700 7.950 12,000 93,477 7.7898 7.800 - 7.800 7.700 7.950 12,000 7.7898 -2.13%
2023-10-18 0 7.970 7.970 8.000 7.900 7.980 16,500 131,076 7.9440 7.970 7.970 8.000 7.900 7.980 16,500 7.9440 -0.13%
2023-10-17 0 7.980 7.950 7.980 - - 0 0 - 7.980 7.950 7.980 - - 0 - 0.00%
2023-10-16 0 7.980 7.950 7.980 8.000 8.100 600 4,830 8.0500 7.980 7.950 7.980 8.000 8.100 600 8.0500 0.38%
2023-10-13 0 7.950 7.880 7.950 7.550 8.200 57,300 464,796 8.1116 7.950 7.880 7.950 7.550 8.200 57,300 8.1116 -0.50%
2023-10-12 0 7.990 7.800 7.990 7.800 7.990 6,300 49,722 7.8924 7.990 7.800 7.990 7.800 7.990 6,300 7.8924 1.65%
2023-10-11 0 7.860 7.800 7.860 7.860 7.900 900 7,086 7.8733 7.860 7.800 7.860 7.860 7.900 900 7.8733 -0.51%
2023-10-10 0 7.900 7.850 7.900 7.700 8.000 5,700 45,285 7.9447 7.900 7.850 7.900 7.700 8.000 5,700 7.9447 -1.25%
2023-10-09 0 8.000 7.900 8.000 8.000 8.000 300 2,400 8.0000 8.000 7.900 8.000 8.000 8.000 300 8.0000 0.63%
2023-10-06 0 7.950 7.760 7.950 7.700 8.200 57,300 465,414 8.1224 7.950 7.760 7.950 7.700 8.200 57,300 8.1224 -0.63%
2023-10-05 0 8.000 7.600 8.000 7.540 8.000 12,300 95,724 7.7824 8.000 7.600 8.000 7.540 8.000 12,300 7.7824 3.23%
2023-10-04 0 7.750 7.700 7.750 7.700 7.900 6,600 51,231 7.7623 7.750 7.700 7.750 7.700 7.900 6,600 7.7623 -1.90%
2023-10-03 0 7.900 7.750 7.880 7.780 8.000 26,400 206,427 7.8192 7.900 7.750 7.880 7.780 8.000 26,400 7.8192 -1.25%
2023-09-29 0 8.000 7.970 8.000 8.000 8.200 3,300 26,652 8.0764 8.000 7.970 8.000 8.000 8.200 3,300 8.0764 -2.44%
2023-09-28 0 8.200 7.930 8.180 7.970 8.200 8,100 65,796 8.1230 8.200 7.930 8.180 7.970 8.200 8,100 8.1230 -0.61%
2023-09-27 0 8.250 8.090 8.250 8.120 8.500 43,200 364,791 8.4442 8.250 8.090 8.250 8.120 8.500 43,200 8.4442 -1.79%
2023-09-26 0 8.400 8.220 8.400 8.300 8.400 8,700 72,273 8.3072 8.400 8.220 8.400 8.300 8.400 8,700 8.3072 -0.36%
2023-09-25 0 8.430 8.300 8.430 8.200 8.500 83,400 704,085 8.4423 8.430 8.300 8.430 8.200 8.500 83,400 8.4423 -0.82%
2023-09-22 0 8.500 8.390 8.500 8.210 8.500 23,700 199,887 8.4341 8.500 8.390 8.500 8.210 8.500 23,700 8.4341 -0.70%
2023-09-21 0 8.560 8.310 8.560 8.300 8.560 46,200 391,377 8.4714 8.560 8.310 8.560 8.300 8.560 46,200 8.4714 0.71%
2023-09-20 0 8.500 8.150 8.600 8.200 8.500 39,600 332,532 8.3973 8.500 8.150 8.600 8.200 8.500 39,600 8.3973 1.19%
2023-09-19 0 8.400 8.300 8.400 8.200 8.500 43,200 358,155 8.2906 8.400 8.300 8.400 8.200 8.500 43,200 8.2906 -2.10%
2023-09-18 0 8.580 8.580 8.600 8.110 8.650 12,600 105,204 8.3495 8.580 8.580 8.600 8.110 8.650 12,600 8.3495 -0.81%
2023-09-15 0 8.650 8.550 8.650 8.030 8.650 6,654,800 57,142,859 8.5867 8.650 8.550 8.650 8.030 8.650 6,654,800 8.5867 0.70%
2023-09-14 0 8.590 8.220 8.590 8.200 8.700 6,712,800 55,775,841 8.3089 8.590 8.220 8.590 8.200 8.700 6,712,800 8.3089 3.49%
2023-09-13 0 8.300 8.300 8.590 8.000 8.990 314,700 2,631,924 8.3633 8.300 8.300 8.590 8.000 8.990 314,700 8.3633 -6.85%
2023-09-12 0 8.910 8.600 8.910 8.350 8.990 322,200 2,754,399 8.5487 8.910 8.600 8.910 8.350 8.990 322,200 8.5487 0.91%
2023-09-11 0 8.830 8.600 8.810 8.310 9.400 1,315,800 11,869,539 9.0208 8.830 8.600 8.810 8.310 9.400 1,315,800 9.0208 -15.26%
2023-09-07 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 10.42 - - - - 0 - 0.00%
2023-03-23 1 10.42 10.10 10.44 8.490 12.24 768,300 7,933,149 10.326 10.42 10.10 10.44 8.490 12.24 768,300 10.326 -14.17%
2023-03-22 0 12.14 12.10 12.26 12.14 12.88 1,037,700 12,913,746 12.445 12.14 12.10 12.26 12.14 12.88 1,037,700 12.445 -2.57%
2023-03-21 0 12.46 12.46 12.76 12.28 12.80 263,700 3,298,296 12.508 12.46 12.46 12.76 12.28 12.80 263,700 12.508 2.13%
2023-03-20 0 12.20 12.20 12.36 12.20 12.90 237,900 2,956,596 12.428 12.20 12.20 12.36 12.20 12.90 237,900 12.428 -2.40%
2023-03-17 0 12.50 12.50 12.78 12.10 13.10 249,900 3,200,244 12.806 12.50 12.50 12.78 12.10 13.10 249,900 12.806 3.31%
2023-03-16 0 12.10 12.10 12.50 12.00 12.50 197,100 2,400,384 12.179 12.10 12.10 12.50 12.00 12.50 197,100 12.179 -3.20%
2023-03-15 0 12.50 12.50 12.76 11.84 12.86 226,500 2,767,566 12.219 12.50 12.50 12.76 11.84 12.86 226,500 12.219 5.93%
2023-03-14 0 11.80 11.64 11.80 11.52 12.90 462,900 5,633,016 12.169 11.80 11.64 11.80 11.52 12.90 462,900 12.169 -4.68%
2023-03-13 0 12.38 12.38 12.54 12.38 13.50 380,400 4,918,194 12.929 12.38 12.38 12.54 12.38 13.50 380,400 12.929 -7.34%
2023-03-10 0 13.36 13.36 13.86 12.50 13.62 928,800 12,195,768 13.131 13.36 13.36 13.86 12.50 13.62 928,800 13.131 1.37%
2023-03-09 0 13.18 13.18 13.34 13.10 13.78 348,000 4,679,424 13.447 13.18 13.18 13.34 13.10 13.78 348,000 13.447 -1.64%
2023-03-08 0 13.40 13.40 13.42 13.12 14.60 426,000 5,790,696 13.593 13.40 13.40 13.42 13.12 14.60 426,000 13.593 -7.46%
2023-03-07 0 14.48 14.48 14.54 13.60 14.76 549,000 7,878,318 14.350 14.48 14.48 14.54 13.60 14.76 549,000 14.350 7.26%
2023-03-06 0 13.50 13.36 13.62 13.00 13.78 307,800 4,154,256 13.497 13.50 13.36 13.62 13.00 13.78 307,800 13.497 1.81%
2023-03-03 0 13.26 13.10 13.42 13.14 14.20 403,500 5,418,060 13.428 13.26 13.10 13.42 13.14 14.20 403,500 13.428 -1.78%
2023-03-02 0 13.50 13.50 13.82 13.06 13.86 319,200 4,249,104 13.312 13.50 13.50 13.82 13.06 13.86 319,200 13.312 0.15%
2023-03-01 0 13.48 13.42 13.48 13.32 14.00 288,900 3,919,800 13.568 13.48 13.42 13.48 13.32 14.00 288,900 13.568 -3.99%
2023-02-28 0 14.04 13.88 14.00 14.00 14.40 359,100 5,109,606 14.229 14.04 13.88 14.00 14.00 14.40 359,100 14.229 -2.90%
2023-02-27 0 14.46 14.28 14.46 13.30 14.62 1,059,300 15,166,620 14.318 14.46 14.28 14.46 13.30 14.62 1,059,300 14.318 10.05%
2023-02-24 0 13.14 13.14 13.78 13.00 13.82 280,800 3,784,386 13.477 13.14 13.14 13.78 13.00 13.82 280,800 13.477 -4.78%
2023-02-23 0 13.80 13.80 13.98 13.80 14.86 291,900 4,138,290 14.177 13.80 13.80 13.98 13.80 14.86 291,900 14.177 -3.90%
2023-02-22 0 14.36 14.36 14.56 13.76 14.90 346,160 4,953,701 14.310 14.36 14.36 14.56 13.76 14.90 346,160 14.310 1.99%
2023-02-21 0 14.08 14.08 14.34 13.90 14.40 238,200 3,357,264 14.094 14.08 14.08 14.34 13.90 14.40 238,200 14.094 0.57%
2023-02-20 0 14.00 13.72 14.00 13.00 14.20 428,100 5,849,400 13.664 14.00 13.72 14.00 13.00 14.20 428,100 13.664 9.03%
2023-02-17 0 12.84 12.84 13.00 12.20 13.20 303,900 3,867,090 12.725 12.84 12.84 13.00 12.20 13.20 303,900 12.725 1.10%
2023-02-16 0 12.70 12.70 12.92 12.62 13.26 207,600 2,686,434 12.940 12.70 12.70 12.92 12.62 13.26 207,600 12.940 -3.93%
2023-02-15 0 13.22 13.22 13.26 13.22 13.84 141,600 1,891,248 13.356 13.22 13.22 13.26 13.22 13.84 141,600 13.356 -3.36%
2023-02-14 0 13.68 13.50 13.68 13.32 13.84 82,800 1,125,852 13.597 13.68 13.50 13.68 13.32 13.84 82,800 13.597 -0.73%
2023-02-13 0 13.78 13.62 13.78 13.34 13.78 27,900 374,988 13.440 13.78 13.62 13.78 13.34 13.78 27,900 13.440 -0.58%
2023-02-10 0 13.86 13.68 13.88 13.00 13.90 215,400 2,904,894 13.486 13.86 13.68 13.88 13.00 13.90 215,400 13.486 2.97%
2023-02-09 0 13.46 13.32 13.46 12.90 14.10 169,200 2,281,392 13.483 13.46 13.32 13.46 12.90 14.10 169,200 13.483 3.54%
2023-02-08 0 13.00 12.82 13.00 12.82 13.34 57,000 738,144 12.950 13.00 12.82 13.00 12.82 13.34 57,000 12.950 0.00%
2023-02-07 0 13.00 12.88 13.00 12.76 13.26 50,400 648,204 12.861 13.00 12.88 13.00 12.76 13.26 50,400 12.861 -0.76%
2023-02-06 0 13.10 12.88 13.14 12.90 13.28 47,400 621,912 13.121 13.10 12.88 13.14 12.90 13.28 47,400 13.121 0.00%
2023-02-03 0 13.10 12.88 13.10 12.86 13.44 1,830,100 24,395,414 13.330 13.10 12.88 13.10 12.86 13.44 1,830,100 13.330 -1.80%
2023-02-02 0 13.34 13.28 13.48 12.64 13.64 265,800 3,488,934 13.126 13.34 13.28 13.48 12.64 13.64 265,800 13.126 2.77%
2023-02-01 0 12.98 12.98 13.08 12.98 14.80 429,300 5,831,166 13.583 12.98 12.98 13.08 12.98 14.80 429,300 13.583 -8.72%
2023-01-31 0 14.22 14.22 14.30 12.80 14.34 1,061,400 14,499,090 13.660 14.22 14.22 14.30 12.80 14.34 1,061,400 13.660 9.38%
2023-01-30 0 13.00 13.00 13.10 12.40 13.80 366,600 4,862,028 13.262 13.00 13.00 13.10 12.40 13.80 366,600 13.262 4.84%
2023-01-27 0 12.40 12.40 12.42 11.50 12.42 443,100 5,261,922 11.875 12.40 12.40 12.42 11.50 12.42 443,100 11.875 3.68%
2023-01-26 0 11.96 11.50 11.96 10.98 12.10 289,500 3,363,048 11.617 11.96 11.50 11.96 10.98 12.10 289,500 11.617 3.64%
2023-01-20 0 11.54 11.12 11.54 11.02 12.38 176,700 2,066,250 11.694 11.54 11.12 11.54 11.02 12.38 176,700 11.694 -2.86%
2023-01-19 0 11.88 11.88 12.04 11.64 12.22 91,800 1,107,588 12.065 11.88 11.88 12.04 11.64 12.22 91,800 12.065 0.68%
2023-01-18 0 11.80 11.78 11.80 11.74 12.50 135,900 1,652,532 12.160 11.80 11.78 11.80 11.74 12.50 135,900 12.160 -0.84%
2023-01-17 0 11.90 11.80 12.16 11.86 12.80 85,200 1,027,608 12.061 11.90 11.80 12.16 11.86 12.80 85,200 12.061 -5.56%
2023-01-16 0 12.60 12.42 12.58 12.02 12.82 120,600 1,488,882 12.346 12.60 12.42 12.58 12.02 12.82 120,600 12.346 3.28%
2023-01-13 0 12.20 12.20 12.40 12.16 13.06 251,700 3,119,862 12.395 12.20 12.20 12.40 12.16 13.06 251,700 12.395 -3.94%
2023-01-12 0 12.70 12.46 12.70 12.04 13.16 2,567,800 31,193,038 12.148 12.70 12.46 12.70 12.04 13.16 2,567,800 12.148 4.96%
2023-01-11 0 12.10 11.88 12.10 11.76 12.32 98,400 1,174,860 11.940 12.10 11.88 12.10 11.76 12.32 98,400 11.940 -1.79%
2023-01-10 0 12.32 12.20 12.32 12.00 12.60 55,500 684,252 12.329 12.32 12.20 12.32 12.00 12.60 55,500 12.329 -0.96%
2023-01-09 0 12.44 12.30 12.44 12.16 12.74 113,100 1,406,934 12.440 12.44 12.30 12.44 12.16 12.74 113,100 12.440 -2.81%
2023-01-06 0 12.80 12.76 12.80 11.02 13.10 588,600 7,032,744 11.948 12.80 12.76 12.80 11.02 13.10 588,600 11.948 14.29%
2023-01-05 0 11.20 10.80 11.20 10.52 11.32 255,300 2,790,822 10.932 11.20 10.80 11.20 10.52 11.32 255,300 10.932 0.00%
2023-01-04 0 11.20 11.06 11.26 11.00 11.44 87,900 984,456 11.200 11.20 11.06 11.26 11.00 11.44 87,900 11.200 -2.27%
2023-01-03 0 11.46 11.44 11.46 11.02 11.48 158,400 1,792,092 11.314 11.46 11.44 11.46 11.02 11.48 158,400 11.314 3.06%
2022-12-30 0 11.12 10.80 11.12 10.60 11.30 187,200 2,052,894 10.966 11.12 10.80 11.12 10.60 11.30 187,200 10.966 1.83%
2022-12-29 0 10.92 10.60 10.92 10.20 10.92 2,705,900 29,200,788 10.792 10.92 10.60 10.92 10.20 10.92 2,705,900 10.792 0.55%
2022-12-28 0 10.86 10.76 10.90 10.70 11.04 108,600 1,174,266 10.813 10.86 10.76 10.90 10.70 11.04 108,600 10.813 -0.37%
2022-12-23 0 10.90 10.80 10.90 10.72 11.00 108,900 1,176,918 10.807 10.90 10.80 10.90 10.72 11.00 108,900 10.807 0.18%
2022-12-22 0 10.88 10.88 11.00 10.86 11.50 2,247,700 25,135,180 11.183 10.88 10.88 11.00 10.86 11.50 2,247,700 11.183 -2.86%
2022-12-21 0 11.20 11.14 11.20 10.12 11.74 762,000 8,315,424 10.913 11.20 11.14 11.20 10.12 11.74 762,000 10.913 11.11%
2022-12-20 0 10.08 10.00 10.08 9.300 10.08 441,300 4,301,790 9.7480 10.08 10.00 10.08 9.300 10.08 441,300 9.7480 7.46%
2022-12-19 0 9.380 9.250 9.380 8.920 9.550 266,700 2,402,616 9.0087 9.380 9.250 9.380 8.920 9.550 266,700 9.0087 5.04%
2022-12-16 0 8.930 8.880 8.930 8.620 9.160 305,196 2,726,064 8.9322 8.930 8.880 8.930 8.620 9.160 305,196 8.9322 1.48%
2022-12-15 0 8.800 8.800 8.930 8.800 9.400 297,900 2,686,986 9.0198 8.800 8.800 8.930 8.800 9.400 297,900 9.0198 -6.38%
2022-12-14 0 9.400 9.400 9.500 9.200 9.700 240,000 2,265,618 9.4401 9.400 9.400 9.500 9.200 9.700 240,000 9.4401 0.00%
2022-12-13 0 9.400 9.390 9.400 8.530 9.400 457,800 4,015,605 8.7715 9.400 9.390 9.400 8.530 9.400 457,800 8.7715 10.20%
2022-12-12 0 8.530 8.490 8.530 8.410 8.800 338,100 2,899,587 8.5761 8.530 8.490 8.530 8.410 8.800 338,100 8.5761 -0.81%
2022-12-09 0 8.600 8.500 8.590 8.600 8.940 592,800 5,197,950 8.7685 8.600 8.500 8.590 8.600 8.940 592,800 8.7685 -2.38%
2022-12-08 0 8.810 8.810 8.930 8.600 9.200 431,100 3,865,197 8.9659 8.810 8.810 8.930 8.600 9.200 431,100 8.9659 0.46%
2022-12-07 0 8.770 8.770 8.910 8.300 9.180 1,503,000 12,243,381 8.1460 8.770 8.770 8.910 8.300 9.180 1,503,000 8.1460 2.57%
2022-12-06 0 8.550 8.550 8.650 8.550 8.900 273,000 2,370,819 8.6843 8.550 8.550 8.650 8.550 8.900 273,000 8.6843 -5.00%
2022-12-05 0 9.000 9.000 9.130 8.000 9.900 1,116,600 10,253,736 9.1830 9.000 9.000 9.130 8.000 9.900 1,116,600 9.1830 -4.46%
2022-12-02 0 9.420 9.420 9.490 9.040 9.720 942,300 8,876,118 9.4196 9.420 9.420 9.490 9.040 9.720 942,300 9.4196 4.78%
2022-12-01 0 8.990 8.730 8.990 8.140 9.260 1,154,700 9,999,411 8.6597 8.990 8.730 8.990 8.140 9.260 1,154,700 8.6597 10.17%
2022-11-30 0 8.160 8.150 8.160 8.130 8.560 727,200 6,035,111 8.2991 8.160 8.150 8.160 8.130 8.560 727,200 8.2991 -1.57%
2022-11-29 0 8.290 8.280 8.300 7.780 8.600 1,372,500 11,210,634 8.1680 8.290 8.280 8.300 7.780 8.600 1,372,500 8.1680 2.35%
2022-11-28 0 8.100 8.100 8.130 7.260 8.700 1,789,204 14,523,521 8.1173 8.100 8.100 8.130 7.260 8.700 1,789,204 8.1173 6.58%
2022-11-25 0 7.600 7.590 7.600 7.320 7.770 1,572,300 11,847,450 7.5351 7.600 7.590 7.600 7.320 7.770 1,572,300 7.5351 -2.56%
2022-11-24 0 7.800 7.700 7.800 6.960 7.950 9,315,300 71,812,014 7.7090 7.800 7.700 7.800 6.960 7.950 9,315,300 7.7090

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top