CSOP US Large Oil & Gas Companies Daily (-2x) Inverse Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07505 | 2022-11-23 | 2024-09-09 | 2024-11-11 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-07 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-06 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-05 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-04 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-30 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-29 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-28 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-24 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-22 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-17 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-16 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-15 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-14 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-10 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-09 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-08 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-07 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-04 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-03 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-02 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-30 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-25 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-24 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-23 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-17 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-16 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 1 | - | - | - | - | - | 0 | 0 | - | 6.890 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 6.890 | - | - | 6.500 | 6.890 | 40,900 | 279,773 | 6.8404 | 6.890 | - | - | 6.500 | 6.890 | 40,900 | 6.8404 | 4.55% |
| 2024-09-05 | 0 | 6.590 | - | 6.650 | 6.585 | 6.585 | 500 | 3,292 | 6.5840 | 6.590 | - | 6.650 | 6.585 | 6.585 | 500 | 6.5840 | -0.15% |
| 2024-09-04 | 0 | 6.600 | - | - | 6.530 | 6.555 | 8,500 | 55,535 | 6.5335 | 6.600 | - | - | 6.530 | 6.555 | 8,500 | 6.5335 | 6.80% |
| 2024-09-03 | 0 | 6.180 | - | - | 6.180 | 6.200 | 1,000 | 6,190 | 6.1900 | 6.180 | - | - | 6.180 | 6.200 | 1,000 | 6.1900 | -1.28% |
| 2024-09-02 | 0 | 6.260 | - | - | - | - | 0 | 0 | - | 6.260 | - | - | - | - | 0 | - | -0.08% |
| 2024-08-30 | 0 | 6.265 | - | - | 6.280 | 6.280 | 500 | 3,140 | 6.2800 | 6.265 | - | - | 6.280 | 6.280 | 500 | 6.2800 | -1.88% |
| 2024-08-29 | 0 | 6.385 | - | - | 6.405 | 6.405 | 30,000 | 192,150 | 6.4050 | 6.385 | - | - | 6.405 | 6.405 | 30,000 | 6.4050 | 0.24% |
| 2024-08-28 | 0 | 6.370 | - | - | 6.350 | 6.350 | 52,300 | 332,105 | 6.3500 | 6.370 | - | - | 6.350 | 6.350 | 52,300 | 6.3500 | 1.76% |
| 2024-08-27 | 0 | 6.260 | - | - | - | - | 0 | 0 | - | 6.260 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 6.260 | - | - | 6.335 | 6.335 | 1,500 | 9,502 | 6.3347 | 6.260 | - | - | 6.335 | 6.335 | 1,500 | 6.3347 | -3.25% |
| 2024-08-23 | 0 | 6.470 | - | - | - | - | 0 | 0 | - | 6.470 | - | - | - | - | 0 | - | -1.22% |
| 2024-08-22 | 0 | 6.550 | - | - | - | - | 0 | 0 | - | 6.550 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 6.550 | - | - | 6.500 | 6.545 | 11,500 | 75,157 | 6.5354 | 6.550 | - | - | 6.500 | 6.545 | 11,500 | 6.5354 | 4.13% |
| 2024-08-20 | 0 | 6.290 | - | - | 6.270 | 6.275 | 2,800 | 17,563 | 6.2725 | 6.290 | - | - | 6.270 | 6.275 | 2,800 | 6.2725 | -1.26% |
| 2024-08-19 | 0 | 6.370 | - | - | 6.340 | 6.340 | 75,000 | 475,500 | 6.3400 | 6.370 | - | - | 6.340 | 6.340 | 75,000 | 6.3400 | 0.79% |
| 2024-08-16 | 0 | 6.320 | - | - | 6.320 | 6.320 | 500 | 3,160 | 6.3200 | 6.320 | - | - | 6.320 | 6.320 | 500 | 6.3200 | -1.79% |
| 2024-08-15 | 0 | 6.435 | - | - | - | - | 0 | 0 | - | 6.435 | - | - | - | - | 0 | - | -1.38% |
| 2024-08-14 | 0 | 6.525 | - | - | 6.490 | 6.525 | 1,800 | 11,727 | 6.5150 | 6.525 | - | - | 6.490 | 6.525 | 1,800 | 6.5150 | 2.51% |
| 2024-08-13 | 0 | 6.365 | - | - | 6.365 | 6.365 | 25,500 | 162,307 | 6.3650 | 6.365 | - | - | 6.365 | 6.365 | 25,500 | 6.3650 | -1.01% |
| 2024-08-12 | 0 | 6.430 | - | - | 6.470 | 6.470 | 3,000 | 19,410 | 6.4700 | 6.430 | - | - | 6.470 | 6.470 | 3,000 | 6.4700 | -1.15% |
| 2024-08-09 | 0 | 6.505 | - | - | 6.530 | 6.580 | 12,000 | 78,810 | 6.5675 | 6.505 | - | - | 6.530 | 6.580 | 12,000 | 6.5675 | -4.48% |
| 2024-08-08 | 0 | 6.810 | - | - | 6.730 | 6.770 | 190,000 | 1,284,000 | 6.7579 | 6.810 | - | - | 6.730 | 6.770 | 190,000 | 6.7579 | 1.19% |
| 2024-08-07 | 0 | 6.730 | - | - | 6.830 | 6.835 | 62,400 | 426,317 | 6.8320 | 6.730 | - | - | 6.830 | 6.835 | 62,400 | 6.8320 | -3.93% |
| 2024-08-06 | 0 | 7.005 | - | - | 6.960 | 7.000 | 4,300 | 30,060 | 6.9907 | 7.005 | - | - | 6.960 | 7.000 | 4,300 | 6.9907 | 0.07% |
| 2024-08-05 | 0 | 7.000 | - | - | 6.860 | 6.925 | 631,000 | 4,343,159 | 6.8830 | 7.000 | - | - | 6.860 | 6.925 | 631,000 | 6.8830 | 8.28% |
| 2024-08-02 | 0 | 6.465 | - | - | 6.400 | 6.465 | 7,600 | 48,741 | 6.4133 | 6.465 | - | - | 6.400 | 6.465 | 7,600 | 6.4133 | 5.90% |
| 2024-08-01 | 0 | 6.105 | 5.950 | - | 6.050 | 6.105 | 88,500 | 539,797 | 6.0994 | 6.105 | 5.950 | - | 6.050 | 6.105 | 88,500 | 6.0994 | 1.75% |
| 2024-07-31 | 0 | 6.000 | 5.900 | - | 6.000 | 6.140 | 225,000 | 1,355,951 | 6.0264 | 6.000 | 5.900 | - | 6.000 | 6.140 | 225,000 | 6.0264 | -5.44% |
| 2024-07-30 | 0 | 6.345 | - | - | 6.370 | 6.390 | 7,000 | 44,654 | 6.3791 | 6.345 | - | - | 6.370 | 6.390 | 7,000 | 6.3791 | 2.92% |
| 2024-07-29 | 0 | 6.165 | - | - | 6.155 | 6.205 | 4,500 | 27,829 | 6.1842 | 6.165 | - | - | 6.155 | 6.205 | 4,500 | 6.1842 | -1.20% |
| 2024-07-26 | 0 | 6.240 | - | - | 6.240 | 6.265 | 2,500 | 15,630 | 6.2520 | 6.240 | - | - | 6.240 | 6.265 | 2,500 | 6.2520 | -3.78% |
| 2024-07-25 | 0 | 6.485 | - | - | 6.450 | 6.520 | 6,600 | 42,858 | 6.4936 | 6.485 | - | - | 6.450 | 6.520 | 6,600 | 6.4936 | 0.93% |
| 2024-07-24 | 0 | 6.425 | - | - | 6.400 | 6.425 | 1,000 | 6,412 | 6.4120 | 6.425 | - | - | 6.400 | 6.425 | 1,000 | 6.4120 | 3.46% |
| 2024-07-23 | 0 | 6.210 | - | - | 6.170 | 6.175 | 1,300 | 8,022 | 6.1708 | 6.210 | - | - | 6.170 | 6.175 | 1,300 | 6.1708 | 1.31% |
| 2024-07-22 | 0 | 6.130 | 6.115 | 6.150 | 6.130 | 6.130 | 400 | 2,452 | 6.1300 | 6.130 | 6.115 | 6.150 | 6.130 | 6.130 | 400 | 6.1300 | 0.99% |
| 2024-07-19 | 0 | 6.070 | - | - | - | - | 0 | 0 | - | 6.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 6.070 | - | - | 6.045 | 6.075 | 200,900 | 1,217,818 | 6.0618 | 6.070 | - | - | 6.045 | 6.075 | 200,900 | 6.0618 | -2.96% |
| 2024-07-17 | 0 | 6.255 | - | - | 6.245 | 6.275 | 109,900 | 687,014 | 6.2513 | 6.255 | - | - | 6.245 | 6.275 | 109,900 | 6.2513 | -0.64% |
| 2024-07-16 | 0 | 6.295 | - | - | 6.285 | 6.285 | 500 | 3,142 | 6.2840 | 6.295 | - | - | 6.285 | 6.285 | 500 | 6.2840 | -1.95% |
| 2024-07-15 | 0 | 6.420 | 6.400 | - | 6.420 | 6.420 | 1,400 | 8,988 | 6.4200 | 6.420 | 6.400 | - | 6.420 | 6.420 | 1,400 | 6.4200 | 0.08% |
| 2024-07-12 | 0 | 6.415 | - | - | 6.405 | 6.475 | 43,600 | 279,358 | 6.4073 | 6.415 | - | - | 6.405 | 6.475 | 43,600 | 6.4073 | -2.36% |
| 2024-07-11 | 0 | 6.570 | - | - | 6.530 | 6.530 | 1,200 | 7,836 | 6.5300 | 6.570 | - | - | 6.530 | 6.530 | 1,200 | 6.5300 | -1.94% |
| 2024-07-10 | 0 | 6.700 | - | - | 6.720 | 6.725 | 1,400 | 9,414 | 6.7243 | 6.700 | - | - | 6.720 | 6.725 | 1,400 | 6.7243 | 2.37% |
| 2024-07-09 | 0 | 6.545 | - | - | - | - | 0 | 0 | - | 6.545 | - | - | - | - | 0 | - | 0.77% |
| 2024-07-08 | 0 | 6.495 | - | - | - | - | 0 | 0 | - | 6.495 | - | - | - | - | 0 | - | 3.42% |
| 2024-07-05 | 0 | 6.280 | - | - | 6.280 | 6.280 | 1,800 | 11,304 | 6.2800 | 6.280 | - | - | 6.280 | 6.280 | 1,800 | 6.2800 | -0.71% |
| 2024-07-04 | 0 | 6.325 | - | - | 6.295 | 6.295 | 700 | 4,406 | 6.2943 | 6.325 | - | - | 6.295 | 6.295 | 700 | 6.2943 | -0.63% |
| 2024-07-03 | 0 | 6.365 | - | - | - | - | 0 | 0 | - | 6.365 | - | - | - | - | 0 | - | -0.31% |
| 2024-07-02 | 0 | 6.385 | - | - | - | - | 0 | 0 | - | 6.385 | - | - | - | - | 0 | - | -0.08% |
| 2024-06-28 | 0 | 6.390 | - | - | - | - | 0 | 0 | - | 6.390 | - | - | - | - | 0 | - | -0.08% |
| 2024-06-27 | 0 | 6.395 | - | - | - | - | 0 | 0 | - | 6.395 | - | - | - | - | 0 | - | 1.03% |
| 2024-06-26 | 0 | 6.330 | - | - | - | - | 0 | 0 | - | 6.330 | - | - | - | - | 0 | - | -0.94% |
| 2024-06-25 | 0 | 6.390 | - | - | 6.375 | 6.375 | 600 | 3,825 | 6.3750 | 6.390 | - | - | 6.375 | 6.375 | 600 | 6.3750 | -4.05% |
| 2024-06-24 | 0 | 6.660 | - | - | - | - | 0 | 0 | - | 6.660 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 6.660 | - | - | - | - | 0 | 0 | - | 6.660 | - | - | - | - | 0 | - | -2.63% |
| 2024-06-20 | 0 | 6.840 | - | - | - | - | 0 | 0 | - | 6.840 | - | - | - | - | 0 | - | -0.22% |
| 2024-06-19 | 0 | 6.855 | - | - | 6.855 | 6.870 | 1,800 | 12,357 | 6.8650 | 6.855 | - | - | 6.855 | 6.870 | 1,800 | 6.8650 | -1.15% |
| 2024-06-18 | 0 | 6.935 | - | - | 6.920 | 6.920 | 600 | 4,152 | 6.9200 | 6.935 | - | - | 6.920 | 6.920 | 600 | 6.9200 | -0.93% |
| 2024-06-17 | 0 | 7.000 | - | - | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 7.000 | - | - | 7.000 | 7.000 | 2,000 | 7.0000 | 1.60% |
| 2024-06-14 | 0 | 6.890 | - | - | 6.850 | 6.925 | 1,500 | 10,305 | 6.8700 | 6.890 | - | - | 6.850 | 6.925 | 1,500 | 6.8700 | 1.47% |
| 2024-06-13 | 0 | 6.790 | - | - | - | - | 0 | 0 | - | 6.790 | - | - | - | - | 0 | - | 2.96% |
| 2024-06-12 | 0 | 6.595 | - | - | 6.595 | 6.595 | 1,000 | 6,595 | 6.5950 | 6.595 | - | - | 6.595 | 6.595 | 1,000 | 6.5950 | -0.75% |
| 2024-06-11 | 0 | 6.645 | - | 6.720 | - | - | 0 | 0 | - | 6.645 | - | 6.720 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 6.645 | - | - | 6.600 | 6.655 | 7,100 | 47,180 | 6.6451 | 6.645 | - | - | 6.600 | 6.655 | 7,100 | 6.6451 | -0.67% |
| 2024-06-06 | 0 | 6.690 | - | 6.690 | - | - | 0 | 0 | - | 6.690 | - | 6.690 | - | - | 0 | - | -0.15% |
| 2024-06-05 | 0 | 6.700 | - | 6.700 | - | - | 0 | 0 | - | 6.700 | - | 6.700 | - | - | 0 | - | -0.89% |
| 2024-06-04 | 0 | 6.760 | - | - | 6.715 | 6.715 | 1,000 | 6,715 | 6.7150 | 6.760 | - | - | 6.715 | 6.715 | 1,000 | 6.7150 | 5.54% |
| 2024-06-03 | 0 | 6.405 | - | - | - | - | 0 | 0 | - | 6.405 | - | - | - | - | 0 | - | -4.90% |
| 2024-05-31 | 0 | 6.735 | - | 6.800 | 6.735 | 6.735 | 3,900 | 26,266 | 6.7349 | 6.735 | - | 6.800 | 6.735 | 6.735 | 3,900 | 6.7349 | 0.15% |
| 2024-05-30 | 0 | 6.725 | - | - | - | - | 0 | 0 | - | 6.725 | - | - | - | - | 0 | - | 4.26% |
| 2024-05-29 | 0 | 6.450 | - | - | - | - | 0 | 0 | - | 6.450 | - | - | - | - | 0 | - | 0.39% |
| 2024-05-28 | 0 | 6.425 | - | - | - | - | 0 | 0 | - | 6.425 | - | - | - | - | 0 | - | -1.38% |
| 2024-05-27 | 0 | 6.515 | - | 6.600 | - | - | 0 | 0 | - | 6.515 | - | 6.600 | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 6.515 | - | 6.580 | - | - | 0 | 0 | - | 6.515 | - | 6.580 | - | - | 0 | - | 1.56% |
| 2024-05-23 | 0 | 6.415 | - | 6.500 | 6.430 | 6.430 | 300 | 1,929 | 6.4300 | 6.415 | - | 6.500 | 6.430 | 6.430 | 300 | 6.4300 | 1.99% |
| 2024-05-22 | 0 | 6.290 | - | - | - | - | 0 | 0 | - | 6.290 | - | - | - | - | 0 | - | 1.45% |
| 2024-05-21 | 0 | 6.200 | - | 6.225 | - | - | 0 | 0 | - | 6.200 | - | 6.225 | - | - | 0 | - | 2.23% |
| 2024-05-20 | 0 | 6.065 | - | - | - | - | 0 | 0 | - | 6.065 | - | - | - | - | 0 | - | -3.42% |
| 2024-05-17 | 0 | 6.280 | - | - | - | - | 0 | 0 | - | 6.280 | - | - | - | - | 0 | - | -0.63% |
| 2024-05-16 | 0 | 6.320 | - | - | - | - | 0 | 0 | - | 6.320 | - | - | - | - | 0 | - | -0.08% |
| 2024-05-14 | 0 | 6.325 | - | - | 6.315 | 6.315 | 800 | 5,052 | 6.3150 | 6.325 | - | - | 6.315 | 6.315 | 800 | 6.3150 | 1.44% |
| 2024-05-13 | 0 | 6.235 | - | 6.320 | - | - | 0 | 0 | - | 6.235 | - | 6.320 | - | - | 0 | - | 1.05% |
| 2024-05-10 | 0 | 6.170 | 6.160 | - | 6.170 | 6.220 | 3,400 | 21,063 | 6.1950 | 6.170 | 6.160 | - | 6.170 | 6.220 | 3,400 | 6.1950 | -2.99% |
| 2024-05-09 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 6.360 | - | - | - | - | 0 | - | -1.24% |
| 2024-05-08 | 0 | 6.440 | - | - | - | - | 0 | 0 | - | 6.440 | - | - | - | - | 0 | - | 1.58% |
| 2024-05-07 | 0 | 6.340 | - | - | 6.340 | 6.340 | 3,400 | 21,556 | 6.3400 | 6.340 | - | - | 6.340 | 6.340 | 3,400 | 6.3400 | -0.47% |
| 2024-05-06 | 0 | 6.370 | - | 6.480 | - | - | 0 | 0 | - | 6.370 | - | 6.480 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 6.370 | - | - | 6.370 | 6.370 | 1,000 | 6,370 | 6.3700 | 6.370 | - | - | 6.370 | 6.370 | 1,000 | 6.3700 | -0.86% |
| 2024-05-02 | 0 | 6.425 | - | - | 6.415 | 6.455 | 4,400 | 28,297 | 6.4311 | 6.425 | - | - | 6.415 | 6.455 | 4,400 | 6.4311 | 7.71% |
| 2024-04-30 | 0 | 5.965 | - | 6.030 | 5.985 | 5.985 | 4,400 | 26,334 | 5.9850 | 5.965 | - | 6.030 | 5.985 | 5.985 | 4,400 | 5.9850 | -0.33% |
| 2024-04-29 | 0 | 5.985 | - | - | - | - | 0 | 0 | - | 5.985 | - | - | - | - | 0 | - | 0.76% |
| 2024-04-26 | 0 | 5.940 | - | - | - | - | 0 | 0 | - | 5.940 | - | - | - | - | 0 | - | -0.08% |
| 2024-04-25 | 0 | 5.945 | - | - | - | - | 0 | 0 | - | 5.945 | - | - | - | - | 0 | - | -0.75% |
| 2024-04-24 | 0 | 5.990 | - | - | - | - | 0 | 0 | - | 5.990 | - | - | - | - | 0 | - | -0.08% |
| 2024-04-23 | 0 | 5.995 | - | - | 6.090 | 6.090 | 400 | 2,436 | 6.0900 | 5.995 | - | - | 6.090 | 6.090 | 400 | 6.0900 | -3.15% |
| 2024-04-22 | 0 | 6.190 | 6.090 | - | - | - | 0 | 0 | - | 6.190 | 6.090 | - | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 6.190 | - | - | 6.110 | 6.165 | 147,300 | 904,480 | 6.1404 | 6.190 | - | - | 6.110 | 6.165 | 147,300 | 6.1404 | 0.16% |
| 2024-04-18 | 0 | 6.180 | - | - | - | - | 0 | 0 | - | 6.180 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 6.180 | 6.165 | - | 6.205 | 6.205 | 1,500 | 9,307 | 6.2047 | 6.180 | 6.165 | - | 6.205 | 6.205 | 1,500 | 6.2047 | 2.49% |
| 2024-04-16 | 0 | 6.030 | - | - | - | - | 0 | 0 | - | 6.030 | - | - | - | - | 0 | - | 1.52% |
| 2024-04-15 | 0 | 5.940 | - | - | - | - | 0 | 0 | - | 5.940 | - | - | - | - | 0 | - | 4.03% |
| 2024-04-12 | 0 | 5.710 | 5.710 | - | - | - | 0 | 0 | - | 5.710 | 5.710 | - | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 5.710 | 5.710 | - | - | - | 0 | 0 | - | 5.710 | 5.710 | - | - | - | 0 | - | 0.18% |
| 2024-04-10 | 0 | 5.700 | 5.700 | - | - | - | 0 | 0 | - | 5.700 | 5.700 | - | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 5.700 | - | - | - | - | 0 | 0 | - | 5.700 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 5.700 | 5.700 | - | - | - | 0 | 0 | - | 5.700 | 5.700 | - | - | - | 0 | - | -0.26% |
| 2024-04-05 | 0 | 5.715 | 5.555 | - | 5.715 | 5.715 | 1,000 | 5,715 | 5.7150 | 5.715 | 5.555 | - | 5.715 | 5.715 | 1,000 | 5.7150 | -1.64% |
| 2024-04-03 | 0 | 5.810 | 5.745 | - | - | - | 0 | 0 | - | 5.810 | 5.745 | - | - | - | 0 | - | -1.69% |
| 2024-04-02 | 0 | 5.910 | - | - | 5.915 | 5.915 | 500 | 2,957 | 5.9140 | 5.910 | - | - | 5.915 | 5.915 | 500 | 5.9140 | -4.45% |
| 2024-03-28 | 0 | 6.185 | - | - | - | - | 0 | 0 | - | 6.185 | - | - | - | - | 0 | - | -1.51% |
| 2024-03-27 | 0 | 6.280 | - | - | - | - | 0 | 0 | - | 6.280 | - | - | - | - | 0 | - | 1.29% |
| 2024-03-26 | 0 | 6.200 | - | - | - | - | 0 | 0 | - | 6.200 | - | - | - | - | 0 | - | -0.72% |
| 2024-03-25 | 0 | 6.245 | - | - | 6.250 | 6.250 | 2,200 | 13,750 | 6.2500 | 6.245 | - | - | 6.250 | 6.250 | 2,200 | 6.2500 | 0.32% |
| 2024-03-22 | 0 | 6.225 | 6.200 | - | - | - | 0 | 0 | - | 6.225 | 6.200 | - | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 6.225 | 6.185 | - | - | - | 0 | 0 | - | 6.225 | 6.185 | - | - | - | 0 | - | -1.81% |
| 2024-03-20 | 0 | 6.340 | 6.295 | - | 6.340 | 6.405 | 4,700 | 30,056 | 6.3949 | 6.340 | 6.295 | - | 6.340 | 6.405 | 4,700 | 6.3949 | -1.32% |
| 2024-03-19 | 0 | 6.425 | 6.405 | - | - | - | 0 | 0 | - | 6.425 | 6.405 | - | - | - | 0 | - | 0.31% |
| 2024-03-18 | 0 | 6.405 | 6.385 | - | - | - | 0 | 0 | - | 6.405 | 6.385 | - | - | - | 0 | - | -2.66% |
| 2024-03-15 | 0 | 6.580 | 6.480 | - | 6.580 | 6.580 | 200 | 1,316 | 6.5800 | 6.580 | 6.480 | - | 6.580 | 6.580 | 200 | 6.5800 | -0.30% |
| 2024-03-14 | 0 | 6.600 | - | - | 6.600 | 6.625 | 4,800 | 31,735 | 6.6115 | 6.600 | - | - | 6.600 | 6.625 | 4,800 | 6.6115 | -3.37% |
| 2024-03-13 | 0 | 6.830 | - | - | - | - | 0 | 0 | - | 6.830 | - | - | - | - | 0 | - | 0.29% |
| 2024-03-12 | 0 | 6.810 | 6.680 | - | 6.805 | 6.820 | 480,100 | 3,272,407 | 6.8161 | 6.810 | 6.680 | - | 6.805 | 6.820 | 480,100 | 6.8161 | -3.40% |
| 2024-03-11 | 0 | 7.050 | - | - | 7.050 | 7.085 | 1,200 | 8,467 | 7.0558 | 7.050 | - | - | 7.050 | 7.085 | 1,200 | 7.0558 | 1.44% |
| 2024-03-08 | 0 | 6.950 | - | - | - | - | 0 | 0 | - | 6.950 | - | - | - | - | 0 | - | -2.93% |
| 2024-03-07 | 0 | 7.160 | - | - | - | - | 0 | 0 | - | 7.160 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 7.160 | - | - | - | - | 0 | 0 | - | 7.160 | - | - | - | - | 0 | - | -2.39% |
| 2024-03-05 | 0 | 7.335 | - | - | 7.320 | 7.365 | 66,000 | 484,410 | 7.3395 | 7.335 | - | - | 7.320 | 7.365 | 66,000 | 7.3395 | 2.09% |
| 2024-03-04 | 0 | 7.185 | - | - | - | - | 0 | 0 | - | 7.185 | - | - | - | - | 0 | - | -2.24% |
| 2024-03-01 | 0 | 7.350 | - | - | - | - | 0 | 0 | - | 7.350 | - | - | - | - | 0 | - | -1.80% |
| 2024-02-29 | 0 | 7.485 | - | - | 7.485 | 7.485 | 200 | 1,497 | 7.4850 | 7.485 | - | - | 7.485 | 7.485 | 200 | 7.4850 | 1.15% |
| 2024-02-28 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | 0.48% |
| 2024-02-27 | 0 | 7.365 | - | - | - | - | 0 | 0 | - | 7.365 | - | - | - | - | 0 | - | -0.61% |
| 2024-02-26 | 0 | 7.410 | - | - | - | - | 0 | 0 | - | 7.410 | - | - | - | - | 0 | - | 1.44% |
| 2024-02-23 | 0 | 7.305 | - | - | - | - | 0 | 0 | - | 7.305 | - | - | - | - | 0 | - | 0.34% |
| 2024-02-22 | 0 | 7.280 | - | - | - | - | 0 | 0 | - | 7.280 | - | - | - | - | 0 | - | -4.34% |
| 2024-02-21 | 0 | 7.610 | - | - | 7.610 | 7.610 | 10,000 | 76,100 | 7.6100 | 7.610 | - | - | 7.610 | 7.610 | 10,000 | 7.6100 | 2.01% |
| 2024-02-20 | 0 | 7.460 | 7.410 | - | 7.480 | 7.480 | 600 | 4,488 | 7.4800 | 7.460 | 7.410 | - | 7.480 | 7.480 | 600 | 7.4800 | -0.07% |
| 2024-02-19 | 0 | 7.465 | - | - | - | - | 0 | 0 | - | 7.465 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 7.465 | - | - | - | - | 0 | 0 | - | 7.465 | - | - | - | - | 0 | - | -4.05% |
| 2024-02-15 | 0 | 7.780 | - | - | - | - | 0 | 0 | - | 7.780 | - | - | - | - | 0 | - | 0.71% |
| 2024-02-14 | 0 | 7.725 | - | - | 7.725 | 7.725 | 5,000 | 38,625 | 7.7250 | 7.725 | - | - | 7.725 | 7.725 | 5,000 | 7.7250 | 1.11% |
| 2024-02-09 | 0 | 7.640 | - | - | - | - | 0 | 0 | - | 7.640 | - | - | - | - | 0 | - | -0.65% |
| 2024-02-08 | 0 | 7.690 | - | - | 7.690 | 7.690 | 500 | 3,845 | 7.6900 | 7.690 | - | - | 7.690 | 7.690 | 500 | 7.6900 | 0.07% |
| 2024-02-07 | 0 | 7.685 | 7.685 | - | - | - | 0 | 0 | - | 7.685 | 7.685 | - | - | - | 0 | - | 0.39% |
| 2024-02-06 | 0 | 7.655 | - | - | 7.655 | 7.655 | 1,000 | 7,655 | 7.6550 | 7.655 | - | - | 7.655 | 7.655 | 1,000 | 7.6550 | -0.33% |
| 2024-02-05 | 0 | 7.680 | - | - | 7.680 | 7.680 | 15,000 | 115,200 | 7.6800 | 7.680 | - | - | 7.680 | 7.680 | 15,000 | 7.6800 | 0.85% |
| 2024-02-02 | 0 | 7.615 | 7.555 | 7.630 | - | - | 0 | 0 | - | 7.615 | 7.555 | 7.630 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 7.615 | 7.545 | - | - | - | 0 | 0 | - | 7.615 | 7.545 | - | - | - | 0 | - | 2.08% |
| 2024-01-31 | 0 | 7.460 | 7.370 | - | 7.460 | 7.460 | 15,000 | 111,900 | 7.4600 | 7.460 | 7.370 | - | 7.460 | 7.460 | 15,000 | 7.4600 | -1.91% |
| 2024-01-30 | 0 | 7.605 | 7.530 | - | 7.605 | 7.605 | 1,000 | 7,605 | 7.6050 | 7.605 | 7.530 | - | 7.605 | 7.605 | 1,000 | 7.6050 | 0.46% |
| 2024-01-29 | 0 | 7.570 | - | - | - | - | 0 | 0 | - | 7.570 | - | - | - | - | 0 | - | -2.32% |
| 2024-01-26 | 0 | 7.750 | - | - | 7.680 | 7.750 | 104,200 | 801,973 | 7.6965 | 7.750 | - | - | 7.680 | 7.750 | 104,200 | 7.6965 | -3.37% |
| 2024-01-25 | 0 | 8.020 | - | - | - | - | 0 | 0 | - | 8.020 | - | - | - | - | 0 | - | -2.20% |
| 2024-01-24 | 0 | 8.200 | - | - | - | - | 0 | 0 | - | 8.200 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 8.200 | - | - | - | - | 0 | 0 | - | 8.200 | - | - | - | - | 0 | - | -1.56% |
| 2024-01-22 | 0 | 8.330 | - | - | - | - | 0 | 0 | - | 8.330 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 8.330 | - | - | 8.370 | 8.370 | 500 | 4,185 | 8.3700 | 8.330 | - | - | 8.370 | 8.370 | 500 | 8.3700 | 1.22% |
| 2024-01-18 | 0 | 8.230 | - | - | - | - | 0 | 0 | - | 8.230 | - | - | - | - | 0 | - | 0.43% |
| 2024-01-17 | 0 | 8.195 | 8.145 | - | - | - | 0 | 0 | - | 8.195 | 8.145 | - | - | - | 0 | - | 4.26% |
| 2024-01-16 | 0 | 7.860 | - | - | - | - | 0 | 0 | - | 7.860 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 7.860 | - | - | - | - | 0 | 0 | - | 7.860 | - | - | - | - | 0 | - | -0.69% |
| 2024-01-12 | 0 | 7.915 | - | - | - | - | 0 | 0 | - | 7.915 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 7.915 | - | - | - | - | 0 | 0 | - | 7.915 | - | - | - | - | 0 | - | 0.96% |
| 2024-01-10 | 0 | 7.840 | 7.800 | - | - | - | 0 | 0 | - | 7.840 | 7.800 | - | - | - | 0 | - | 2.35% |
| 2024-01-09 | 0 | 7.660 | - | - | - | - | 0 | 0 | - | 7.660 | - | - | - | - | 0 | - | 0.39% |
| 2024-01-08 | 0 | 7.630 | - | - | - | - | 0 | 0 | - | 7.630 | - | - | - | - | 0 | - | 2.14% |
| 2024-01-05 | 0 | 7.470 | - | - | - | - | 0 | 0 | - | 7.470 | - | - | - | - | 0 | - | 2.75% |
| 2024-01-04 | 0 | 7.270 | - | - | - | - | 0 | 0 | - | 7.270 | - | - | - | - | 0 | - | -3.58% |
| 2024-01-03 | 0 | 7.540 | - | - | - | - | 0 | 0 | - | 7.540 | - | - | - | - | 0 | - | 0.13% |
| 2024-01-02 | 0 | 7.530 | - | - | 7.500 | 7.540 | 1,400 | 10,508 | 7.5057 | 7.530 | - | - | 7.500 | 7.540 | 1,400 | 7.5057 | -1.25% |
| 2023-12-29 | 0 | 7.625 | 7.625 | - | - | - | 0 | 0 | - | 7.625 | 7.625 | - | - | - | 0 | - | 3.39% |
| 2023-12-28 | 0 | 7.375 | - | - | - | - | 0 | 0 | - | 7.375 | - | - | - | - | 0 | - | 0.14% |
| 2023-12-27 | 0 | 7.365 | - | - | - | - | 0 | 0 | - | 7.365 | - | - | - | - | 0 | - | -1.41% |
| 2023-12-22 | 0 | 7.470 | - | - | - | - | 0 | 0 | - | 7.470 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 7.470 | - | - | - | - | 0 | 0 | - | 7.470 | - | - | - | - | 0 | - | -0.27% |
| 2023-12-20 | 0 | 7.490 | - | - | - | - | 0 | 0 | - | 7.490 | - | - | - | - | 0 | - | -2.28% |
| 2023-12-19 | 0 | 7.665 | - | - | - | - | 0 | 0 | - | 7.665 | - | - | - | - | 0 | - | -0.39% |
| 2023-12-18 | 0 | 7.695 | - | - | - | - | 0 | 0 | - | 7.695 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 7.695 | - | - | 7.725 | 7.725 | 600 | 4,635 | 7.7250 | 7.695 | - | - | 7.725 | 7.725 | 600 | 7.7250 | -5.70% |
| 2023-12-14 | 0 | 8.160 | - | - | - | - | 0 | 0 | - | 8.160 | - | - | - | - | 0 | - | -3.03% |
| 2023-12-13 | 0 | 8.415 | - | - | 8.415 | 8.415 | 1,800 | 15,147 | 8.4150 | 8.415 | - | - | 8.415 | 8.415 | 1,800 | 8.4150 | 3.38% |
| 2023-12-12 | 0 | 8.140 | - | - | - | - | 0 | 0 | - | 8.140 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 8.140 | - | - | - | - | 0 | 0 | - | 8.140 | - | - | - | - | 0 | - | -1.21% |
| 2023-12-08 | 0 | 8.240 | - | - | 8.240 | 8.240 | 1,500 | 12,360 | 8.2400 | 8.240 | - | - | 8.240 | 8.240 | 1,500 | 8.2400 | 1.29% |
| 2023-12-07 | 0 | 8.135 | 8.110 | - | 8.125 | 8.125 | 2,500 | 20,312 | 8.1248 | 8.135 | 8.110 | - | 8.125 | 8.125 | 2,500 | 8.1248 | 2.91% |
| 2023-12-06 | 0 | 7.905 | - | 8.050 | - | - | 0 | 0 | - | 7.905 | - | 8.050 | - | - | 0 | - | 2.33% |
| 2023-12-05 | 0 | 7.725 | - | 8.050 | - | - | 0 | 0 | - | 7.725 | - | 8.050 | - | - | 0 | - | 0.26% |
| 2023-12-04 | 0 | 7.705 | - | 8.050 | - | - | 0 | 0 | - | 7.705 | - | 8.050 | - | - | 0 | - | 0.65% |
| 2023-12-01 | 0 | 7.655 | - | 8.050 | - | - | 0 | 0 | - | 7.655 | - | 8.050 | - | - | 0 | - | -0.91% |
| 2023-11-30 | 0 | 7.725 | - | 8.050 | - | - | 0 | 0 | - | 7.725 | - | 8.050 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 7.725 | - | - | - | - | 0 | 0 | - | 7.725 | - | - | - | - | 0 | - | -0.52% |
| 2023-11-28 | 0 | 7.765 | - | - | - | - | 0 | 0 | - | 7.765 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 7.765 | - | - | - | - | 0 | 0 | - | 7.765 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 7.765 | - | - | - | - | 0 | 0 | - | 7.765 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 7.765 | - | - | - | - | 0 | 0 | - | 7.765 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 7.765 | - | - | - | - | 0 | 0 | - | 7.765 | - | - | - | - | 0 | - | -0.13% |
| 2023-11-21 | 0 | 7.775 | - | - | - | - | 0 | 0 | - | 7.775 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 7.775 | - | - | - | - | 0 | 0 | - | 7.775 | - | - | - | - | 0 | - | -3.24% |
| 2023-11-17 | 0 | 8.035 | - | - | - | - | 0 | 0 | - | 8.035 | - | - | - | - | 0 | - | 2.49% |
| 2023-11-16 | 0 | 7.840 | - | - | - | - | 0 | 0 | - | 7.840 | - | - | - | - | 0 | - | 0.71% |
| 2023-11-15 | 0 | 7.785 | - | - | - | - | 0 | 0 | - | 7.785 | - | - | - | - | 0 | - | -2.44% |
| 2023-11-14 | 0 | 7.980 | - | - | - | - | 0 | 0 | - | 7.980 | - | - | - | - | 0 | - | -1.54% |
| 2023-11-13 | 0 | 8.105 | 8.070 | - | 8.080 | 8.080 | 1,300 | 10,504 | 8.0800 | 8.105 | 8.070 | - | 8.080 | 8.080 | 1,300 | 8.0800 | -0.98% |
| 2023-11-10 | 0 | 8.185 | 8.145 | 8.240 | 8.195 | 8.195 | 1,300 | 10,653 | 8.1946 | 8.185 | 8.145 | 8.240 | 8.195 | 8.195 | 1,300 | 8.1946 | 0.92% |
| 2023-11-09 | 0 | 8.110 | - | - | - | - | 0 | 0 | - | 8.110 | - | - | - | - | 0 | - | 1.31% |
| 2023-11-08 | 0 | 8.005 | - | - | - | - | 0 | 0 | - | 8.005 | - | - | - | - | 0 | - | 3.62% |
| 2023-11-07 | 0 | 7.725 | - | - | 7.660 | 7.660 | 1,900 | 14,554 | 7.6600 | 7.725 | - | - | 7.660 | 7.660 | 1,900 | 7.6600 | 3.00% |
| 2023-11-06 | 0 | 7.500 | - | 7.500 | 7.540 | 7.540 | 100 | 754 | 7.5400 | 7.500 | - | 7.500 | 7.540 | 7.540 | 100 | 7.5400 | 2.39% |
| 2023-11-03 | 0 | 7.325 | - | - | 7.325 | 7.325 | 1,500 | 10,987 | 7.3247 | 7.325 | - | - | 7.325 | 7.325 | 1,500 | 7.3247 | -4.81% |
| 2023-11-02 | 0 | 7.695 | - | - | 7.690 | 7.690 | 700 | 5,383 | 7.6900 | 7.695 | - | - | 7.690 | 7.690 | 700 | 7.6900 | -1.97% |
| 2023-11-01 | 0 | 7.850 | - | 8.000 | 7.880 | 7.880 | 100 | 788 | 7.8800 | 7.850 | - | 8.000 | 7.880 | 7.880 | 100 | 7.8800 | -0.51% |
| 2023-10-31 | 0 | 7.890 | 7.880 | 7.940 | 7.890 | 7.890 | 800 | 6,312 | 7.8900 | 7.890 | 7.880 | 7.940 | 7.890 | 7.890 | 800 | 7.8900 | -0.82% |
| 2023-10-30 | 0 | 7.955 | - | 8.015 | 7.930 | 7.930 | 8,100 | 64,233 | 7.9300 | 7.955 | - | 8.015 | 7.930 | 7.930 | 8,100 | 7.9300 | 5.36% |
| 2023-10-27 | 0 | 7.550 | - | 7.560 | 7.550 | 7.550 | 1,500 | 11,325 | 7.5500 | 7.550 | - | 7.560 | 7.550 | 7.550 | 1,500 | 7.5500 | 0.00% |
| 2023-10-26 | 0 | 7.550 | - | - | 7.550 | 7.550 | 1,000 | 7,550 | 7.5500 | 7.550 | - | - | 7.550 | 7.550 | 1,000 | 7.5500 | 0.20% |
| 2023-10-25 | 0 | 7.535 | 7.450 | - | - | - | 0 | 0 | - | 7.535 | 7.450 | - | - | - | 0 | - | 3.36% |
| 2023-10-24 | 0 | 7.290 | - | - | 7.290 | 7.290 | 1,000 | 7,290 | 7.2900 | 7.290 | - | - | 7.290 | 7.290 | 1,000 | 7.2900 | 4.97% |
| 2023-10-20 | 0 | 6.945 | - | - | 6.945 | 6.945 | 6,500 | 45,142 | 6.9449 | 6.945 | - | - | 6.945 | 6.945 | 6,500 | 6.9449 | 0.00% |
| 2023-10-19 | 0 | 6.945 | - | - | - | - | 0 | 0 | - | 6.945 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 6.945 | - | - | 6.945 | 6.950 | 1,100 | 7,644 | 6.9491 | 6.945 | - | - | 6.945 | 6.950 | 1,100 | 6.9491 | -2.87% |
| 2023-10-17 | 0 | 7.150 | 7.120 | - | 7.150 | 7.150 | 1,000 | 7,150 | 7.1500 | 7.150 | 7.120 | - | 7.150 | 7.150 | 1,000 | 7.1500 | -1.11% |
| 2023-10-16 | 0 | 7.230 | - | - | - | - | 0 | 0 | - | 7.230 | - | - | - | - | 0 | - | -2.30% |
| 2023-10-13 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 7.400 | - | - | - | - | 0 | - | -1.33% |
| 2023-10-12 | 0 | 7.500 | - | - | 7.545 | 7.545 | 15,000 | 113,175 | 7.5450 | 7.500 | - | - | 7.545 | 7.545 | 15,000 | 7.5450 | 0.60% |
| 2023-10-11 | 0 | 7.455 | - | - | - | - | 0 | 0 | - | 7.455 | - | - | - | - | 0 | - | -1.58% |
| 2023-10-10 | 0 | 7.575 | - | - | - | - | 0 | 0 | - | 7.575 | - | - | - | - | 0 | - | -3.87% |
| 2023-10-09 | 0 | 7.880 | - | - | 7.800 | 7.865 | 257,400 | 2,022,124 | 7.8560 | 7.880 | - | - | 7.800 | 7.865 | 257,400 | 7.8560 | -4.77% |
| 2023-10-06 | 0 | 8.275 | - | 8.500 | 8.315 | 8.315 | 1,000 | 8,315 | 8.3150 | 8.275 | - | 8.500 | 8.315 | 8.315 | 1,000 | 8.3150 | 0.18% |
| 2023-10-05 | 0 | 8.260 | 7.680 | 8.410 | 8.205 | 8.225 | 10,400 | 85,396 | 8.2112 | 8.260 | 7.680 | 8.410 | 8.205 | 8.225 | 10,400 | 8.2112 | 5.76% |
| 2023-10-04 | 0 | 7.810 | 7.800 | 7.885 | 7.765 | 7.780 | 20,200 | 156,856 | 7.7651 | 7.810 | 7.800 | 7.885 | 7.765 | 7.780 | 20,200 | 7.7651 | 1.63% |
| 2023-10-03 | 0 | 7.685 | 7.680 | 7.765 | 7.620 | 7.700 | 69,400 | 533,557 | 7.6881 | 7.685 | 7.680 | 7.765 | 7.620 | 7.700 | 69,400 | 7.6881 | 10.10% |
| 2023-09-29 | 0 | 6.980 | - | - | 6.980 | 6.980 | 2,200 | 15,356 | 6.9800 | 6.980 | - | - | 6.980 | 6.980 | 2,200 | 6.9800 | -0.64% |
| 2023-09-28 | 0 | 7.025 | 6.900 | - | 7.025 | 7.025 | 1,000 | 7,025 | 7.0250 | 7.025 | 6.900 | - | 7.025 | 7.025 | 1,000 | 7.0250 | -4.55% |
| 2023-09-27 | 0 | 7.360 | - | - | - | - | 0 | 0 | - | 7.360 | - | - | - | - | 0 | - | -1.08% |
| 2023-09-26 | 0 | 7.440 | - | - | - | - | 0 | 0 | - | 7.440 | - | - | - | - | 0 | - | 0.27% |
| 2023-09-25 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 7.420 | - | - | - | - | 0 | 0 | - | 7.420 | - | - | - | - | 0 | - | 0.20% |
| 2023-09-21 | 0 | 7.405 | - | - | 7.325 | 7.435 | 50,100 | 372,032 | 7.4258 | 7.405 | - | - | 7.325 | 7.435 | 50,100 | 7.4258 | 2.42% |
| 2023-09-20 | 0 | 7.230 | 7.230 | - | 7.185 | 7.185 | 300 | 2,155 | 7.1833 | 7.230 | 7.230 | - | 7.185 | 7.185 | 300 | 7.1833 | 3.66% |
| 2023-09-19 | 0 | 6.975 | - | - | - | - | 0 | 0 | - | 6.975 | - | - | - | - | 0 | - | -0.07% |
| 2023-09-18 | 0 | 6.980 | - | - | - | - | 0 | 0 | - | 6.980 | - | - | - | - | 0 | - | 2.05% |
| 2023-09-15 | 0 | 6.840 | 6.780 | 6.855 | 6.840 | 6.880 | 400 | 2,740 | 6.8500 | 6.840 | 6.780 | 6.855 | 6.840 | 6.880 | 400 | 6.8500 | -1.37% |
| 2023-09-14 | 0 | 6.935 | 6.880 | - | - | - | 0 | 0 | - | 6.935 | 6.880 | - | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 6.935 | 6.880 | - | - | - | 0 | 0 | - | 6.935 | 6.880 | - | - | - | 0 | - | -3.55% |
| 2023-09-12 | 0 | 7.190 | - | - | 7.190 | 7.190 | 600 | 4,314 | 7.1900 | 7.190 | - | - | 7.190 | 7.190 | 600 | 7.1900 | 1.70% |
| 2023-09-11 | 0 | 7.070 | 7.050 | - | 7.135 | 7.170 | 4,800 | 34,388 | 7.1642 | 7.070 | 7.050 | - | 7.135 | 7.170 | 4,800 | 7.1642 | -2.55% |
| 2023-09-07 | 0 | 7.255 | - | - | - | - | 0 | 0 | - | 7.255 | - | - | - | - | 0 | - | 0.48% |
| 2023-09-06 | 0 | 7.220 | 7.150 | - | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 7.220 | 7.150 | - | 7.220 | 7.220 | 2,000 | 7.2200 | -1.50% |
| 2023-09-05 | 0 | 7.330 | - | - | - | - | 0 | 0 | - | 7.330 | - | - | - | - | 0 | - | 0.27% |
| 2023-09-04 | 0 | 7.310 | - | - | - | - | 0 | 0 | - | 7.310 | - | - | - | - | 0 | - | -3.11% |
| 2023-08-31 | 0 | 7.545 | - | - | - | - | 0 | 0 | - | 7.545 | - | - | - | - | 0 | - | -0.66% |
| 2023-08-30 | 0 | 7.595 | - | - | - | - | 0 | 0 | - | 7.595 | - | - | - | - | 0 | - | -0.20% |
| 2023-08-29 | 0 | 7.610 | - | - | 7.610 | 7.610 | 12,300 | 93,603 | 7.6100 | 7.610 | - | - | 7.610 | 7.610 | 12,300 | 7.6100 | -1.42% |
| 2023-08-28 | 0 | 7.720 | - | 7.730 | - | - | 0 | 0 | - | 7.720 | - | 7.730 | - | - | 0 | - | -0.32% |
| 2023-08-25 | 0 | 7.745 | - | - | 7.745 | 7.745 | 800 | 6,196 | 7.7450 | 7.745 | - | - | 7.745 | 7.745 | 800 | 7.7450 | 0.32% |
| 2023-08-24 | 0 | 7.720 | - | - | - | - | 0 | 0 | - | 7.720 | - | - | - | - | 0 | - | 0.65% |
| 2023-08-23 | 0 | 7.670 | - | - | - | - | 0 | 0 | - | 7.670 | - | - | - | - | 0 | - | 1.25% |
| 2023-08-22 | 0 | 7.575 | - | - | 7.575 | 7.575 | 1,000 | 7,575 | 7.5750 | 7.575 | - | - | 7.575 | 7.575 | 1,000 | 7.5750 | 2.09% |
| 2023-08-21 | 0 | 7.420 | 7.420 | - | 7.410 | 7.410 | 700 | 5,187 | 7.4100 | 7.420 | 7.420 | - | 7.410 | 7.410 | 700 | 7.4100 | -1.85% |
| 2023-08-18 | 0 | 7.560 | - | - | 7.515 | 7.580 | 12,300 | 92,443 | 7.5157 | 7.560 | - | - | 7.515 | 7.580 | 12,300 | 7.5157 | -1.31% |
| 2023-08-17 | 0 | 7.660 | - | - | - | - | 0 | 0 | - | 7.660 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 7.660 | - | - | 7.660 | 7.670 | 24,700 | 189,332 | 7.6653 | 7.660 | - | - | 7.660 | 7.670 | 24,700 | 7.6653 | 3.44% |
| 2023-08-15 | 0 | 7.405 | 7.285 | - | 7.385 | 7.385 | 20,000 | 147,700 | 7.3850 | 7.405 | 7.285 | - | 7.385 | 7.385 | 20,000 | 7.3850 | 2.14% |
| 2023-08-14 | 0 | 7.250 | - | - | 7.280 | 7.280 | 300 | 2,184 | 7.2800 | 7.250 | - | - | 7.280 | 7.280 | 300 | 7.2800 | -2.03% |
| 2023-08-11 | 0 | 7.400 | 7.400 | - | 7.390 | 7.390 | 1,500 | 11,085 | 7.3900 | 7.400 | 7.400 | - | 7.390 | 7.390 | 1,500 | 7.3900 | 0.00% |
| 2023-08-10 | 0 | 7.400 | 7.380 | 7.600 | - | - | 0 | 0 | - | 7.400 | 7.380 | 7.600 | - | - | 0 | - | -2.95% |
| 2023-08-09 | 0 | 7.625 | - | - | 7.625 | 7.680 | 13,900 | 106,272 | 7.6455 | 7.625 | - | - | 7.625 | 7.680 | 13,900 | 7.6455 | -2.99% |
| 2023-08-08 | 0 | 7.860 | - | - | - | - | 0 | 0 | - | 7.860 | - | - | - | - | 0 | - | 2.01% |
| 2023-08-07 | 0 | 7.705 | 7.680 | - | 7.685 | 7.715 | 25,000 | 192,530 | 7.7012 | 7.705 | 7.680 | - | 7.685 | 7.715 | 25,000 | 7.7012 | -0.96% |
| 2023-08-04 | 0 | 7.780 | - | - | 7.800 | 7.820 | 12,800 | 99,980 | 7.8109 | 7.780 | - | - | 7.800 | 7.820 | 12,800 | 7.8109 | -3.89% |
| 2023-08-03 | 0 | 8.095 | 7.590 | - | - | - | 0 | 0 | - | 8.095 | 7.590 | - | - | - | 0 | - | 4.25% |
| 2023-08-02 | 0 | 7.765 | 7.680 | - | 7.695 | 7.695 | 2,500 | 19,237 | 7.6948 | 7.765 | 7.680 | - | 7.695 | 7.695 | 2,500 | 7.6948 | -0.19% |
| 2023-08-01 | 0 | 7.780 | 7.650 | - | - | - | 0 | 0 | - | 7.780 | 7.650 | - | - | - | 0 | - | -1.95% |
| 2023-07-31 | 0 | 7.935 | - | - | - | - | 0 | 0 | - | 7.935 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 7.935 | - | - | 7.935 | 7.935 | 10,000 | 79,350 | 7.9350 | 7.935 | - | - | 7.935 | 7.935 | 10,000 | 7.9350 | 1.28% |
| 2023-07-27 | 0 | 7.835 | 7.780 | - | 7.825 | 7.840 | 11,500 | 90,148 | 7.8390 | 7.835 | 7.780 | - | 7.825 | 7.840 | 11,500 | 7.8390 | -1.63% |
| 2023-07-26 | 0 | 7.965 | 7.930 | - | 7.930 | 7.990 | 15,100 | 119,749 | 7.9304 | 7.965 | 7.930 | - | 7.930 | 7.990 | 15,100 | 7.9304 | -1.91% |
| 2023-07-25 | 0 | 8.120 | 8.075 | - | 8.075 | 8.120 | 4,200 | 34,056 | 8.1086 | 8.120 | 8.075 | - | 8.075 | 8.120 | 4,200 | 8.1086 | -3.45% |
| 2023-07-24 | 0 | 8.410 | - | - | - | - | 0 | 0 | - | 8.410 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 8.410 | - | - | - | - | 0 | 0 | - | 8.410 | - | - | - | - | 0 | - | -2.94% |
| 2023-07-20 | 0 | 8.665 | - | - | 8.665 | 8.665 | 4,100 | 35,526 | 8.6649 | 8.665 | - | - | 8.665 | 8.665 | 4,100 | 8.6649 | -1.81% |
| 2023-07-19 | 0 | 8.825 | - | - | 8.815 | 8.835 | 600 | 5,291 | 8.8183 | 8.825 | - | - | 8.815 | 8.835 | 600 | 8.8183 | -2.00% |
| 2023-07-18 | 0 | 9.005 | - | 9.070 | 8.990 | 9.060 | 4,300 | 38,705 | 9.0012 | 9.005 | - | 9.070 | 8.990 | 9.060 | 4,300 | 9.0012 | 4.65% |
| 2023-07-14 | 0 | 8.605 | 8.605 | - | - | - | 0 | 0 | - | 8.605 | 8.605 | - | - | - | 0 | - | 0.23% |
| 2023-07-13 | 0 | 8.585 | - | - | 8.600 | 8.615 | 2,500 | 21,530 | 8.6120 | 8.585 | - | - | 8.600 | 8.615 | 2,500 | 8.6120 | -1.77% |
| 2023-07-12 | 0 | 8.740 | 8.740 | - | 8.740 | 8.755 | 9,700 | 84,826 | 8.7449 | 8.740 | 8.740 | - | 8.740 | 8.755 | 9,700 | 8.7449 | -4.74% |
| 2023-07-11 | 0 | 9.175 | - | - | 9.175 | 9.235 | 17,100 | 157,390 | 9.2041 | 9.175 | - | - | 9.175 | 9.235 | 17,100 | 9.2041 | -1.98% |
| 2023-07-10 | 0 | 9.360 | 9.360 | - | 9.360 | 9.365 | 6,000 | 56,180 | 9.3633 | 9.360 | 9.360 | - | 9.360 | 9.365 | 6,000 | 9.3633 | -3.21% |
| 2023-07-07 | 0 | 9.670 | - | - | - | - | 0 | 0 | - | 9.670 | - | - | - | - | 0 | - | 2.55% |
| 2023-07-06 | 0 | 9.430 | - | - | - | - | 0 | 0 | - | 9.430 | - | - | - | - | 0 | - | 2.39% |
| 2023-07-05 | 0 | 9.210 | - | - | - | - | 0 | 0 | - | 9.210 | - | - | - | - | 0 | - | -0.59% |
| 2023-07-04 | 0 | 9.265 | - | - | - | - | 0 | 0 | - | 9.265 | - | - | - | - | 0 | - | -1.12% |
| 2023-07-03 | 0 | 9.370 | - | - | 9.370 | 9.370 | 5,600 | 52,472 | 9.3700 | 9.370 | - | - | 9.370 | 9.370 | 5,600 | 9.3700 | -1.00% |
| 2023-06-30 | 0 | 9.465 | - | - | - | - | 0 | 0 | - | 9.465 | - | - | - | - | 0 | - | -3.07% |
| 2023-06-29 | 0 | 9.765 | - | - | - | - | 0 | 0 | - | 9.765 | - | - | - | - | 0 | - | -1.16% |
| 2023-06-28 | 0 | 9.880 | - | - | - | - | 0 | 0 | - | 9.880 | - | - | - | - | 0 | - | -0.85% |
| 2023-06-27 | 0 | 9.965 | - | - | - | - | 0 | 0 | - | 9.965 | - | - | - | - | 0 | - | -3.06% |
| 2023-06-26 | 0 | 10.28 | - | - | - | - | 0 | 0 | - | 10.28 | - | - | - | - | 0 | - | -0.10% |
| 2023-06-23 | 0 | 10.29 | - | - | - | - | 0 | 0 | - | 10.29 | - | - | - | - | 0 | - | 3.78% |
| 2023-06-21 | 0 | 9.915 | - | - | - | - | 0 | 0 | - | 9.915 | - | - | - | - | 0 | - | 2.48% |
| 2023-06-20 | 0 | 9.675 | - | - | - | - | 0 | 0 | - | 9.675 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 9.675 | - | - | - | - | 0 | 0 | - | 9.675 | - | - | - | - | 0 | - | -0.15% |
| 2023-06-16 | 0 | 9.690 | - | - | - | - | 0 | 0 | - | 9.690 | - | - | - | - | 0 | - | -1.12% |
| 2023-06-15 | 0 | 9.800 | - | - | - | - | 0 | 0 | - | 9.800 | - | - | - | - | 0 | - | 2.73% |
| 2023-06-14 | 0 | 9.540 | - | - | - | - | 0 | 0 | - | 9.540 | - | - | - | - | 0 | - | -1.45% |
| 2023-06-13 | 0 | 9.680 | - | - | - | - | 0 | 0 | - | 9.680 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 9.680 | - | - | 9.600 | 9.600 | 5,000 | 48,000 | 9.6000 | 9.680 | - | - | 9.600 | 9.600 | 5,000 | 9.6000 | 3.31% |
| 2023-06-09 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 9.370 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-08 | 0 | 9.370 | - | - | 9.400 | 9.400 | 5,000 | 47,000 | 9.4000 | 9.370 | - | - | 9.400 | 9.400 | 5,000 | 9.4000 | -6.95% |
| 2023-06-07 | 0 | 10.07 | - | - | - | - | 0 | 0 | - | 10.07 | - | - | - | - | 0 | - | -0.69% |
| 2023-06-06 | 0 | 10.14 | - | - | 10.00 | 10.00 | 5,000 | 50,000 | 10.000 | 10.14 | - | - | 10.00 | 10.00 | 5,000 | 10.000 | 3.89% |
| 2023-06-05 | 0 | 9.760 | - | - | 9.760 | 9.770 | 7,000 | 68,340 | 9.7629 | 9.760 | - | - | 9.760 | 9.770 | 7,000 | 9.7629 | -6.24% |
| 2023-06-02 | 0 | 10.41 | - | - | - | - | 0 | 0 | - | 10.41 | - | - | - | - | 0 | - | -2.53% |
| 2023-06-01 | 0 | 10.68 | - | - | 10.64 | 10.64 | 12,000 | 127,680 | 10.640 | 10.68 | - | - | 10.64 | 10.64 | 12,000 | 10.640 | 0.95% |
| 2023-05-31 | 0 | 10.58 | - | - | - | - | 0 | 0 | - | 10.58 | - | - | - | - | 0 | - | 2.92% |
| 2023-05-30 | 0 | 10.28 | - | - | 10.28 | 10.28 | 500 | 5,140 | 10.280 | 10.28 | - | - | 10.28 | 10.28 | 500 | 10.280 | 1.58% |
| 2023-05-29 | 0 | 10.12 | - | - | 10.08 | 10.08 | 100 | 1,008 | 10.080 | 10.12 | - | - | 10.08 | 10.08 | 100 | 10.080 | 2.27% |
| 2023-05-25 | 0 | 9.895 | - | - | - | - | 0 | 0 | - | 9.895 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 9.895 | 9.895 | - | 9.890 | 9.920 | 121,500 | 1,203,217 | 9.9030 | 9.895 | 9.895 | - | 9.890 | 9.920 | 121,500 | 9.9030 | -1.84% |
| 2023-05-23 | 0 | 10.08 | - | - | - | - | 0 | 0 | - | 10.08 | - | - | - | - | 0 | - | -0.79% |
| 2023-05-22 | 0 | 10.16 | - | 10.24 | 10.16 | 10.16 | 900 | 9,144 | 10.160 | 10.16 | - | 10.24 | 10.16 | 10.16 | 900 | 10.160 | 0.49% |
| 2023-05-19 | 0 | 10.11 | - | 10.11 | - | - | 0 | 0 | - | 10.11 | - | 10.11 | - | - | 0 | - | -1.94% |
| 2023-05-18 | 0 | 10.31 | - | 10.32 | - | - | 0 | 0 | - | 10.31 | - | 10.32 | - | - | 0 | - | -3.37% |
| 2023-05-17 | 0 | 10.67 | 10.67 | - | 10.56 | 10.65 | 2,100 | 22,185 | 10.564 | 10.67 | 10.67 | - | 10.56 | 10.65 | 2,100 | 10.564 | 5.02% |
| 2023-05-16 | 0 | 10.16 | - | - | 10.16 | 10.16 | 200 | 2,032 | 10.160 | 10.16 | - | - | 10.16 | 10.16 | 200 | 10.160 | -0.97% |
| 2023-05-15 | 0 | 10.26 | - | - | 10.34 | 10.34 | 115,000 | 1,189,100 | 10.340 | 10.26 | - | - | 10.34 | 10.34 | 115,000 | 10.340 | -0.77% |
| 2023-05-12 | 0 | 10.34 | - | - | 10.34 | 10.44 | 206,200 | 2,135,720 | 10.358 | 10.34 | - | - | 10.34 | 10.44 | 206,200 | 10.358 | 3.76% |
| 2023-05-11 | 0 | 9.965 | - | - | 9.965 | 9.965 | 41,300 | 411,554 | 9.9650 | 9.965 | - | - | 9.965 | 9.965 | 41,300 | 9.9650 | -0.25% |
| 2023-05-10 | 0 | 9.990 | - | - | - | - | 0 | 0 | - | 9.990 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 9.990 | - | - | - | - | 0 | 0 | - | 9.990 | - | - | - | - | 0 | - | 1.58% |
| 2023-05-08 | 0 | 9.835 | - | - | 10.25 | 10.25 | 100 | 1,025 | 10.250 | 9.835 | - | - | 10.25 | 10.25 | 100 | 10.250 | -4.05% |
| 2023-05-05 | 0 | 10.25 | - | 10.38 | 10.24 | 10.24 | 25,600 | 262,144 | 10.240 | 10.25 | - | 10.38 | 10.24 | 10.24 | 25,600 | 10.240 | 0.79% |
| 2023-05-04 | 0 | 10.17 | - | 10.64 | 10.18 | 10.21 | 313,000 | 3,190,840 | 10.194 | 10.17 | - | 10.64 | 10.18 | 10.21 | 313,000 | 10.194 | 3.14% |
| 2023-05-03 | 0 | 9.860 | 9.300 | - | 9.765 | 9.765 | 3,000 | 29,295 | 9.7650 | 9.860 | 9.300 | - | 9.765 | 9.765 | 3,000 | 9.7650 | 6.54% |
| 2023-05-02 | 0 | 9.255 | - | - | - | - | 0 | 0 | - | 9.255 | - | - | - | - | 0 | - | -0.91% |
| 2023-04-28 | 0 | 9.340 | - | - | 9.250 | 9.250 | 10,000 | 92,500 | 9.2500 | 9.340 | - | - | 9.250 | 9.250 | 10,000 | 9.2500 | 1.47% |
| 2023-04-27 | 0 | 9.205 | - | - | 9.195 | 9.205 | 24,000 | 220,800 | 9.2000 | 9.205 | - | - | 9.195 | 9.205 | 24,000 | 9.2000 | 1.10% |
| 2023-04-26 | 0 | 9.105 | - | - | 9.070 | 9.070 | 500 | 4,535 | 9.0700 | 9.105 | - | - | 9.070 | 9.070 | 500 | 9.0700 | 3.23% |
| 2023-04-25 | 0 | 8.820 | - | - | 8.665 | 8.810 | 11,000 | 96,765 | 8.7968 | 8.820 | - | - | 8.665 | 8.810 | 11,000 | 8.7968 | -3.66% |
| 2023-04-24 | 0 | 9.155 | 9.155 | - | 9.150 | 9.150 | 5,000 | 45,750 | 9.1500 | 9.155 | 9.155 | - | 9.150 | 9.150 | 5,000 | 9.1500 | 3.39% |
| 2023-04-21 | 0 | 8.855 | 8.855 | - | - | - | 0 | 0 | - | 8.855 | 8.855 | - | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 8.855 | 8.855 | - | 8.855 | 8.855 | 3,000 | 26,565 | 8.8550 | 8.855 | 8.855 | - | 8.855 | 8.855 | 3,000 | 8.8550 | 2.49% |
| 2023-04-19 | 0 | 8.640 | 8.630 | - | - | - | 0 | 0 | - | 8.640 | 8.630 | - | - | - | 0 | - | 1.47% |
| 2023-04-18 | 0 | 8.515 | 8.510 | - | - | - | 0 | 0 | - | 8.515 | 8.510 | - | - | - | 0 | - | 1.85% |
| 2023-04-17 | 0 | 8.360 | - | - | - | - | 0 | 0 | - | 8.360 | - | - | - | - | 0 | - | -1.07% |
| 2023-04-14 | 0 | 8.450 | 8.440 | - | - | - | 0 | 0 | - | 8.450 | 8.440 | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 8.450 | 8.400 | - | - | - | 0 | 0 | - | 8.450 | 8.400 | - | - | - | 0 | - | -0.06% |
| 2023-04-12 | 0 | 8.455 | 8.380 | - | - | - | 0 | 0 | - | 8.455 | 8.380 | - | - | - | 0 | - | -1.63% |
| 2023-04-11 | 0 | 8.595 | - | - | - | - | 0 | 0 | - | 8.595 | - | - | - | - | 0 | - | -0.17% |
| 2023-04-06 | 0 | 8.610 | 8.570 | - | 8.620 | 8.650 | 15,500 | 134,000 | 8.6452 | 8.610 | 8.570 | - | 8.620 | 8.650 | 15,500 | 8.6452 | 2.07% |
| 2023-04-04 | 0 | 8.435 | 8.350 | - | 8.465 | 8.465 | 3,000 | 25,395 | 8.4650 | 8.435 | 8.350 | - | 8.465 | 8.465 | 3,000 | 8.4650 | -2.09% |
| 2023-04-03 | 0 | 8.615 | 8.520 | - | 8.620 | 8.670 | 18,000 | 155,245 | 8.6247 | 8.615 | 8.520 | - | 8.620 | 8.670 | 18,000 | 8.6247 | -6.51% |
| 2023-03-31 | 0 | 9.215 | - | - | 9.175 | 9.175 | 1,000 | 9,175 | 9.1750 | 9.215 | - | - | 9.175 | 9.175 | 1,000 | 9.1750 | -0.05% |
| 2023-03-30 | 0 | 9.220 | - | - | - | - | 0 | 0 | - | 9.220 | - | - | - | - | 0 | - | -2.49% |
| 2023-03-29 | 0 | 9.455 | - | - | 9.495 | 9.495 | 2,000 | 18,990 | 9.4950 | 9.455 | - | - | 9.495 | 9.495 | 2,000 | 9.4950 | -4.69% |
| 2023-03-28 | 0 | 9.920 | - | - | 9.910 | 9.920 | 2,500 | 24,790 | 9.9160 | 9.920 | - | - | 9.910 | 9.920 | 2,500 | 9.9160 | -4.34% |
| 2023-03-27 | 0 | 10.37 | 9.980 | - | - | - | 0 | 0 | - | 10.37 | 9.980 | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 10.37 | - | - | 10.45 | 10.45 | 200 | 2,090 | 10.450 | 10.37 | - | - | 10.45 | 10.45 | 200 | 10.450 | 2.88% |
| 2023-03-23 | 0 | 10.08 | - | - | 10.08 | 10.08 | 3,400 | 34,272 | 10.080 | 10.08 | - | - | 10.08 | 10.08 | 3,400 | 10.080 | 1.41% |
| 2023-03-22 | 0 | 9.940 | - | 9.940 | - | - | 0 | 0 | - | 9.940 | - | 9.940 | - | - | 0 | - | -4.88% |
| 2023-03-21 | 0 | 10.45 | - | - | 10.38 | 10.45 | 143,000 | 1,484,945 | 10.384 | 10.45 | - | - | 10.38 | 10.45 | 143,000 | 10.384 | -7.52% |
| 2023-03-20 | 0 | 11.30 | 10.62 | - | 11.29 | 11.36 | 135,300 | 1,531,657 | 11.320 | 11.30 | 10.62 | - | 11.29 | 11.36 | 135,300 | 11.320 | 8.45% |
| 2023-03-17 | 0 | 10.42 | - | - | 10.45 | 10.48 | 60,800 | 636,276 | 10.465 | 10.42 | - | - | 10.45 | 10.48 | 60,800 | 10.465 | -4.58% |
| 2023-03-16 | 0 | 10.92 | - | - | 10.76 | 10.92 | 228,400 | 2,465,488 | 10.795 | 10.92 | - | - | 10.76 | 10.92 | 228,400 | 10.795 | 11.94% |
| 2023-03-15 | 0 | 9.755 | - | - | - | - | 0 | 0 | - | 9.755 | - | - | - | - | 0 | - | -2.45% |
| 2023-03-14 | 0 | 10.00 | - | - | 9.975 | 9.975 | 1,100 | 10,972 | 9.9745 | 10.00 | - | - | 9.975 | 9.975 | 1,100 | 9.9745 | 7.01% |
| 2023-03-13 | 0 | 9.345 | - | - | 9.320 | 9.390 | 555,100 | 5,188,314 | 9.3466 | 9.345 | - | - | 9.320 | 9.390 | 555,100 | 9.3466 | -1.99% |
| 2023-03-10 | 0 | 9.535 | - | - | 9.400 | 9.560 | 190,000 | 1,813,400 | 9.5442 | 9.535 | - | - | 9.400 | 9.560 | 190,000 | 9.5442 | 5.01% |
| 2023-03-09 | 0 | 9.080 | - | 9.100 | - | - | 0 | 0 | - | 9.080 | - | 9.100 | - | - | 0 | - | 1.57% |
| 2023-03-08 | 0 | 8.940 | - | - | - | - | 0 | 0 | - | 8.940 | - | - | - | - | 0 | - | 3.95% |
| 2023-03-07 | 0 | 8.600 | 8.600 | - | - | - | 0 | 0 | - | 8.600 | 8.600 | - | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 8.600 | - | - | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 8.600 | - | - | 8.600 | 8.600 | 10,000 | 8.6000 | -2.88% |
| 2023-03-03 | 0 | 8.855 | 8.770 | - | - | - | 0 | 0 | - | 8.855 | 8.770 | - | - | - | 0 | - | -2.85% |
| 2023-03-02 | 0 | 9.115 | - | - | 9.070 | 9.075 | 20,400 | 185,030 | 9.0701 | 9.115 | - | - | 9.070 | 9.075 | 20,400 | 9.0701 | -2.98% |
| 2023-03-01 | 0 | 9.395 | - | - | 9.410 | 9.410 | 400 | 3,764 | 9.4100 | 9.395 | - | - | 9.410 | 9.410 | 400 | 9.4100 | 2.68% |
| 2023-02-28 | 0 | 9.150 | - | - | - | - | 0 | 0 | - | 9.150 | - | - | - | - | 0 | - | -0.49% |
| 2023-02-27 | 0 | 9.195 | - | - | - | - | 0 | 0 | - | 9.195 | - | - | - | - | 0 | - | 0.93% |
| 2023-02-24 | 0 | 9.110 | - | - | 9.110 | 9.110 | 40,000 | 364,400 | 9.1100 | 9.110 | - | - | 9.110 | 9.110 | 40,000 | 9.1100 | -2.62% |
| 2023-02-23 | 0 | 9.355 | - | - | - | - | 0 | 0 | - | 9.355 | - | - | - | - | 0 | - | 0.05% |
| 2023-02-22 | 0 | 9.350 | 9.350 | - | 9.350 | 9.350 | 20,000 | 187,000 | 9.3500 | 9.350 | 9.350 | - | 9.350 | 9.350 | 20,000 | 9.3500 | -0.43% |
| 2023-02-21 | 0 | 9.390 | 9.390 | 9.400 | 9.300 | 9.380 | 3,500 | 32,750 | 9.3571 | 9.390 | 9.390 | 9.400 | 9.300 | 9.380 | 3,500 | 9.3571 | 1.51% |
| 2023-02-20 | 0 | 9.250 | - | 9.250 | 9.250 | 9.250 | 3,100 | 28,675 | 9.2500 | 9.250 | - | 9.250 | 9.250 | 9.250 | 3,100 | 9.2500 | 5.05% |
| 2023-02-17 | 0 | 8.805 | - | - | 8.705 | 8.705 | 500 | 4,352 | 8.7040 | 8.805 | - | - | 8.705 | 8.705 | 500 | 8.7040 | 5.01% |
| 2023-02-16 | 0 | 8.385 | - | - | - | - | 0 | 0 | - | 8.385 | - | - | - | - | 0 | - | 0.54% |
| 2023-02-15 | 0 | 8.340 | 8.340 | - | - | - | 0 | 0 | - | 8.340 | 8.340 | - | - | - | 0 | - | 1.52% |
| 2023-02-14 | 0 | 8.215 | - | - | 8.215 | 8.220 | 23,100 | 189,866 | 8.2193 | 8.215 | - | - | 8.215 | 8.220 | 23,100 | 8.2193 | -1.08% |
| 2023-02-13 | 0 | 8.305 | 8.280 | - | - | - | 0 | 0 | - | 8.305 | 8.280 | - | - | - | 0 | - | -5.84% |
| 2023-02-10 | 0 | 8.820 | - | - | 8.805 | 8.805 | 2,000 | 17,610 | 8.8050 | 8.820 | - | - | 8.805 | 8.805 | 2,000 | 8.8050 | 2.32% |
| 2023-02-09 | 0 | 8.620 | - | - | 8.620 | 8.620 | 1,000 | 8,620 | 8.6200 | 8.620 | - | - | 8.620 | 8.620 | 1,000 | 8.6200 | 0.06% |
| 2023-02-08 | 0 | 8.615 | - | 8.630 | 8.650 | 8.650 | 22,000 | 190,300 | 8.6500 | 8.615 | - | 8.630 | 8.650 | 8.650 | 22,000 | 8.6500 | -5.02% |
| 2023-02-07 | 0 | 9.070 | - | - | 9.060 | 9.070 | 24,400 | 221,291 | 9.0693 | 9.070 | - | - | 9.060 | 9.070 | 24,400 | 9.0693 | -0.22% |
| 2023-02-06 | 0 | 9.090 | - | - | 9.115 | 9.115 | 40,000 | 364,600 | 9.1150 | 9.090 | - | - | 9.115 | 9.115 | 40,000 | 9.1150 | 1.28% |
| 2023-02-03 | 0 | 8.975 | 8.940 | - | 8.800 | 8.955 | 73,300 | 653,703 | 8.9182 | 8.975 | 8.940 | - | 8.800 | 8.955 | 73,300 | 8.9182 | 4.79% |
| 2023-02-02 | 0 | 8.565 | 8.550 | 8.700 | 8.550 | 8.550 | 6,000 | 51,300 | 8.5500 | 8.565 | 8.550 | 8.700 | 8.550 | 8.550 | 6,000 | 8.5500 | 3.88% |
| 2023-02-01 | 0 | 8.245 | - | 8.700 | - | - | 0 | 0 | - | 8.245 | - | 8.700 | - | - | 0 | - | -0.06% |
| 2023-01-31 | 0 | 8.250 | - | 8.300 | 8.205 | 8.265 | 15,300 | 126,301 | 8.2550 | 8.250 | - | 8.300 | 8.205 | 8.265 | 15,300 | 8.2550 | 3.64% |
| 2023-01-30 | 0 | 7.960 | - | - | 7.875 | 7.875 | 2,000 | 15,750 | 7.8750 | 7.960 | - | - | 7.875 | 7.875 | 2,000 | 7.8750 | 3.98% |
| 2023-01-27 | 0 | 7.655 | 7.635 | - | 7.635 | 7.700 | 7,300 | 55,981 | 7.6686 | 7.655 | 7.635 | - | 7.635 | 7.700 | 7,300 | 7.6686 | -4.97% |
| 2023-01-26 | 0 | 8.055 | 8.040 | 8.900 | - | - | 0 | 0 | - | 8.055 | 8.040 | 8.900 | - | - | 0 | - | -1.29% |
| 2023-01-20 | 0 | 8.160 | - | 8.900 | 8.165 | 8.185 | 15,800 | 129,083 | 8.1698 | 8.160 | - | 8.900 | 8.165 | 8.185 | 15,800 | 8.1698 | -3.55% |
| 2023-01-19 | 0 | 8.460 | - | 8.900 | 8.460 | 8.460 | 2,000 | 16,920 | 8.4600 | 8.460 | - | 8.900 | 8.460 | 8.460 | 2,000 | 8.4600 | 2.79% |
| 2023-01-18 | 0 | 8.230 | - | 8.900 | - | - | 0 | 0 | - | 8.230 | - | 8.900 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 8.230 | - | 8.900 | - | - | 0 | 0 | - | 8.230 | - | 8.900 | - | - | 0 | - | 0.55% |
| 2023-01-16 | 0 | 8.185 | - | 8.900 | 8.165 | 8.165 | 20,000 | 163,300 | 8.1650 | 8.185 | - | 8.900 | 8.165 | 8.165 | 20,000 | 8.1650 | 0.24% |
| 2023-01-13 | 0 | 8.165 | 8.165 | 8.900 | 8.165 | 8.390 | 9,100 | 75,231 | 8.2671 | 8.165 | 8.165 | 8.900 | 8.165 | 8.390 | 9,100 | 8.2671 | -4.84% |
| 2023-01-12 | 0 | 8.580 | 8.390 | 8.900 | 8.580 | 8.580 | 21,500 | 184,470 | 8.5800 | 8.580 | 8.390 | 8.900 | 8.580 | 8.580 | 21,500 | 8.5800 | -0.98% |
| 2023-01-11 | 0 | 8.665 | 8.620 | 8.900 | 8.650 | 8.680 | 163,300 | 1,413,490 | 8.6558 | 8.665 | 8.620 | 8.900 | 8.650 | 8.680 | 163,300 | 8.6558 | -1.42% |
| 2023-01-10 | 0 | 8.790 | 8.480 | 8.900 | 8.505 | 8.795 | 42,700 | 374,682 | 8.7748 | 8.790 | 8.480 | 8.900 | 8.505 | 8.795 | 42,700 | 8.7748 | 3.29% |
| 2023-01-09 | 0 | 8.510 | 8.505 | - | 8.510 | 8.565 | 221,800 | 1,894,729 | 8.5425 | 8.510 | 8.505 | - | 8.510 | 8.565 | 221,800 | 8.5425 | -4.54% |
| 2023-01-06 | 0 | 8.915 | 8.780 | - | 8.810 | 8.810 | 700 | 6,167 | 8.8100 | 8.915 | 8.780 | - | 8.810 | 8.810 | 700 | 8.8100 | -4.55% |
| 2023-01-05 | 0 | 9.340 | - | - | 9.330 | 9.350 | 2,600 | 24,280 | 9.3385 | 9.340 | - | - | 9.330 | 9.350 | 2,600 | 9.3385 | -1.63% |
| 2023-01-04 | 0 | 9.495 | - | 9.700 | - | - | 0 | 0 | - | 9.495 | - | 9.700 | - | - | 0 | - | 9.39% |
| 2023-01-03 | 0 | 8.680 | - | - | 8.690 | 8.885 | 142,000 | 1,253,980 | 8.8308 | 8.680 | - | - | 8.690 | 8.885 | 142,000 | 8.8308 | -2.91% |
| 2022-12-30 | 0 | 8.940 | 8.880 | - | - | - | 0 | 0 | - | 8.940 | 8.880 | - | - | - | 0 | - | -1.43% |
| 2022-12-29 | 0 | 9.070 | - | - | 9.050 | 9.050 | 20,000 | 181,000 | 9.0500 | 9.070 | - | - | 9.050 | 9.050 | 20,000 | 9.0500 | 5.96% |
| 2022-12-28 | 0 | 8.560 | 8.560 | - | 8.560 | 8.570 | 1,800 | 15,414 | 8.5633 | 8.560 | 8.560 | - | 8.560 | 8.570 | 1,800 | 8.5633 | -7.66% |
| 2022-12-23 | 0 | 9.270 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 3.87% |
| 2022-12-22 | 0 | 8.925 | 8.860 | 9.000 | - | - | 0 | 0 | - | 8.925 | 8.860 | 9.000 | - | - | 0 | - | -4.03% |
| 2022-12-21 | 0 | 9.300 | - | - | - | - | 0 | 0 | - | 9.300 | - | - | - | - | 0 | - | -3.93% |
| 2022-12-20 | 0 | 9.680 | 9.600 | - | - | - | 0 | 0 | - | 9.680 | 9.600 | - | - | - | 0 | - | 2.81% |
| 2022-12-19 | 0 | 9.415 | - | - | 9.390 | 9.415 | 128,900 | 1,211,393 | 9.3979 | 9.415 | - | - | 9.390 | 9.415 | 128,900 | 9.3979 | 1.78% |
| 2022-12-16 | 0 | 9.250 | - | - | - | - | 0 | 0 | - | 9.250 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 9.250 | - | - | 9.240 | 9.240 | 500 | 4,620 | 9.2400 | 9.250 | - | - | 9.240 | 9.240 | 500 | 9.2400 | 1.93% |
| 2022-12-14 | 0 | 9.075 | - | - | - | - | 0 | 0 | - | 9.075 | - | - | - | - | 0 | - | -2.84% |
| 2022-12-13 | 0 | 9.340 | 9.340 | - | - | - | 0 | 0 | - | 9.340 | 9.340 | - | - | - | 0 | - | -6.51% |
| 2022-12-12 | 0 | 9.990 | - | - | - | - | 0 | 0 | - | 9.990 | - | - | - | - | 0 | - | 6.50% |
| 2022-12-09 | 0 | 9.380 | - | - | 9.380 | 9.380 | 27,300 | 256,074 | 9.3800 | 9.380 | - | - | 9.380 | 9.380 | 27,300 | 9.3800 | 1.19% |
| 2022-12-08 | 0 | 9.270 | - | 9.330 | 9.270 | 9.270 | 2,700 | 25,029 | 9.2700 | 9.270 | - | 9.330 | 9.270 | 9.270 | 2,700 | 9.2700 | 0.22% |
| 2022-12-07 | 0 | 9.250 | 9.220 | 9.250 | 9.170 | 9.250 | 42,800 | 394,192 | 9.2101 | 9.250 | 9.220 | 9.250 | 9.170 | 9.250 | 42,800 | 9.2101 | 5.11% |
| 2022-12-06 | 0 | 8.800 | 8.800 | - | 8.800 | 8.805 | 12,200 | 107,420 | 8.8049 | 8.800 | 8.800 | - | 8.800 | 8.805 | 12,200 | 8.8049 | 6.67% |
| 2022-12-05 | 0 | 8.250 | - | - | 8.155 | 8.180 | 229,000 | 1,869,459 | 8.1636 | 8.250 | - | - | 8.155 | 8.180 | 229,000 | 8.1636 | 0.49% |
| 2022-12-02 | 0 | 8.210 | - | - | - | - | 0 | 0 | - | 8.210 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 8.210 | - | - | 8.200 | 8.210 | 60,100 | 493,020 | 8.2033 | 8.210 | - | - | 8.200 | 8.210 | 60,100 | 8.2033 | 0.43% |
| 2022-11-30 | 0 | 8.175 | 8.120 | - | 8.200 | 8.200 | 20,000 | 164,000 | 8.2000 | 8.175 | 8.120 | - | 8.200 | 8.200 | 20,000 | 8.2000 | -1.39% |
| 2022-11-29 | 0 | 8.290 | 8.290 | - | 8.290 | 8.385 | 41,700 | 346,643 | 8.3128 | 8.290 | 8.290 | - | 8.290 | 8.385 | 41,700 | 8.3128 | -0.72% |
| 2022-11-28 | 0 | 8.350 | - | - | 8.350 | 8.350 | 10,000 | 83,500 | 8.3500 | 8.350 | - | - | 8.350 | 8.350 | 10,000 | 8.3500 | 5.03% |
| 2022-11-25 | 0 | 7.950 | 7.950 | - | - | - | 0 | 0 | - | 7.950 | 7.950 | - | - | - | 0 | - | 0.06% |
| 2022-11-24 | 0 | 7.945 | 7.945 | - | - | - | 0 | 0 | - | 7.945 | 7.945 | - | - | - | 0 | - | 1.73% |
| 2022-11-23 | 0 | 7.810 | - | - | - | - | 0 | 0 | - | 7.810 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy