CSOP US Large Oil & Gas Companies Daily (2x) Leveraged Product: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 07204 | 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 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 5.985 | - | - | 5.950 | 5.950 | 48,000 | 285,600 | 5.9500 | 0.223 | - | - | 0.222 | 0.222 | 1,285,830 | 0.2221 | -3.70% |
| 2024-09-05 | 0 | 6.215 | - | - | 6.205 | 6.230 | 1,000 | 6,217 | 6.2170 | 0.232 | - | - | 0.232 | 0.233 | 26,788 | 0.2321 | -0.40% |
| 2024-09-04 | 0 | 6.240 | - | - | 6.240 | 6.280 | 26,200 | 164,081 | 6.2626 | 0.233 | - | - | 0.233 | 0.234 | 701,849 | 0.2338 | -6.73% |
| 2024-09-03 | 0 | 6.690 | 6.690 | - | - | - | 0 | 0 | - | 0.250 | 0.250 | - | - | - | 0 | - | 1.06% |
| 2024-09-02 | 0 | 6.620 | - | - | - | - | 0 | 0 | - | 0.247 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 6.620 | - | - | - | - | 0 | 0 | - | 0.247 | - | - | - | - | 0 | - | 2.24% |
| 2024-08-29 | 0 | 6.475 | - | - | 6.455 | 6.460 | 73,400 | 473,806 | 6.4551 | 0.242 | - | - | 0.241 | 0.241 | 1,966,249 | 0.2410 | -0.38% |
| 2024-08-28 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 0.243 | - | - | - | - | 0 | - | -1.74% |
| 2024-08-27 | 0 | 6.615 | - | - | - | - | 0 | 0 | - | 0.247 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 6.615 | - | - | - | - | 0 | 0 | - | 0.247 | - | - | - | - | 0 | - | 2.72% |
| 2024-08-23 | 0 | 6.440 | - | - | 6.440 | 6.440 | 1,100 | 7,084 | 6.4400 | 0.240 | - | - | 0.240 | 0.240 | 29,467 | 0.2404 | 1.66% |
| 2024-08-22 | 0 | 6.335 | - | - | - | - | 0 | 0 | - | 0.236 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 6.335 | 6.300 | - | 6.345 | 6.345 | 2,000 | 12,690 | 6.3450 | 0.236 | 0.235 | - | 0.237 | 0.237 | 53,576 | 0.2369 | -3.80% |
| 2024-08-20 | 0 | 6.585 | - | - | - | - | 0 | 0 | - | 0.246 | - | - | - | - | 0 | - | 0.61% |
| 2024-08-19 | 0 | 6.545 | - | - | - | - | 0 | 0 | - | 0.244 | - | - | - | - | 0 | - | -0.98% |
| 2024-08-16 | 0 | 6.610 | - | - | - | - | 0 | 0 | - | 0.247 | - | - | - | - | 0 | - | 1.38% |
| 2024-08-15 | 0 | 6.520 | - | - | - | - | 0 | 0 | - | 0.243 | - | - | - | - | 0 | - | 1.40% |
| 2024-08-14 | 0 | 6.430 | - | - | 6.430 | 6.430 | 1,300 | 8,359 | 6.4300 | 0.240 | - | - | 0.240 | 0.240 | 34,825 | 0.2400 | -2.13% |
| 2024-08-13 | 0 | 6.570 | 6.525 | - | 6.530 | 6.545 | 60,400 | 395,312 | 6.5449 | 0.245 | 0.244 | - | 0.244 | 0.244 | 1,618,003 | 0.2443 | 0.46% |
| 2024-08-12 | 0 | 6.540 | - | - | 6.510 | 6.510 | 150,000 | 976,500 | 6.5100 | 0.244 | - | - | 0.243 | 0.243 | 4,018,219 | 0.2430 | 0.69% |
| 2024-08-09 | 0 | 6.495 | - | - | 6.455 | 6.495 | 2,800 | 18,128 | 6.4743 | 0.242 | - | - | 0.241 | 0.242 | 75,007 | 0.2417 | 5.70% |
| 2024-08-08 | 0 | 6.145 | 6.135 | - | 6.145 | 6.245 | 61,500 | 383,060 | 6.2286 | 0.229 | 0.229 | - | 0.229 | 0.233 | 1,647,470 | 0.2325 | -2.38% |
| 2024-08-07 | 0 | 6.295 | - | - | 6.125 | 6.295 | 125,500 | 777,852 | 6.1980 | 0.235 | - | - | 0.229 | 0.235 | 3,361,910 | 0.2314 | 4.39% |
| 2024-08-06 | 0 | 6.030 | - | - | 6.030 | 6.090 | 4,500 | 27,267 | 6.0593 | 0.225 | - | - | 0.225 | 0.227 | 120,547 | 0.2262 | 1.34% |
| 2024-08-05 | 0 | 5.950 | 5.750 | 5.950 | 5.950 | 6.140 | 517,200 | 3,168,868 | 6.1270 | 0.222 | 0.215 | 0.222 | 0.222 | 0.229 | 13,854,820 | 0.2287 | -9.92% |
| 2024-08-02 | 0 | 6.605 | - | - | 6.590 | 6.655 | 1,000 | 6,622 | 6.6220 | 0.247 | - | - | 0.246 | 0.248 | 26,788 | 0.2472 | -6.11% |
| 2024-08-01 | 0 | 7.035 | - | - | 7.010 | 7.070 | 219,400 | 1,544,248 | 7.0385 | 0.263 | - | - | 0.262 | 0.264 | 5,877,315 | 0.2627 | -1.12% |
| 2024-07-31 | 0 | 7.115 | - | - | 7.005 | 7.110 | 286,000 | 2,026,935 | 7.0872 | 0.266 | - | - | 0.261 | 0.265 | 7,661,405 | 0.2646 | 4.79% |
| 2024-07-30 | 0 | 6.790 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | -1.52% |
| 2024-07-29 | 0 | 6.895 | - | - | - | - | 0 | 0 | - | 0.257 | - | - | - | - | 0 | - | 1.17% |
| 2024-07-26 | 0 | 6.815 | 6.815 | - | - | - | 0 | 0 | - | 0.254 | 0.254 | - | - | - | 0 | - | 3.26% |
| 2024-07-25 | 0 | 6.600 | - | - | - | - | 0 | 0 | - | 0.246 | - | - | - | - | 0 | - | -0.83% |
| 2024-07-24 | 0 | 6.655 | 6.625 | - | 6.655 | 6.655 | 400 | 2,662 | 6.6550 | 0.248 | 0.247 | - | 0.248 | 0.248 | 10,715 | 0.2484 | -3.62% |
| 2024-07-23 | 0 | 6.905 | - | - | - | - | 0 | 0 | - | 0.258 | - | - | - | - | 0 | - | -1.15% |
| 2024-07-22 | 0 | 6.985 | - | - | 6.980 | 6.980 | 25,000 | 174,500 | 6.9800 | 0.261 | - | - | 0.261 | 0.261 | 669,703 | 0.2606 | -1.27% |
| 2024-07-19 | 0 | 7.075 | - | - | - | - | 0 | 0 | - | 0.264 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 7.075 | - | - | 7.070 | 7.075 | 74,700 | 528,499 | 7.0750 | 0.264 | - | - | 0.264 | 0.264 | 2,001,073 | 0.2641 | 2.98% |
| 2024-07-17 | 0 | 6.870 | - | - | 6.830 | 6.890 | 140,900 | 968,846 | 6.8761 | 0.256 | - | - | 0.255 | 0.257 | 3,774,447 | 0.2567 | 0.81% |
| 2024-07-16 | 0 | 6.815 | - | - | 6.850 | 6.870 | 1,100 | 7,543 | 6.8573 | 0.254 | - | - | 0.256 | 0.256 | 29,467 | 0.2560 | 1.49% |
| 2024-07-15 | 0 | 6.715 | - | - | - | - | 0 | 0 | - | 0.251 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 6.715 | - | - | 6.625 | 6.715 | 30,600 | 205,425 | 6.7132 | 0.251 | - | - | 0.247 | 0.251 | 819,717 | 0.2506 | 2.44% |
| 2024-07-11 | 0 | 6.555 | - | - | 6.585 | 6.590 | 600 | 3,952 | 6.5867 | 0.245 | - | - | 0.246 | 0.246 | 16,073 | 0.2459 | 1.24% |
| 2024-07-10 | 0 | 6.475 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | -1.75% |
| 2024-07-09 | 0 | 6.590 | - | - | - | - | 0 | 0 | - | 0.246 | - | - | - | - | 0 | - | -0.98% |
| 2024-07-08 | 0 | 6.655 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | -3.27% |
| 2024-07-05 | 0 | 6.880 | - | - | - | - | 0 | 0 | - | 0.257 | - | - | - | - | 0 | - | 1.25% |
| 2024-07-04 | 0 | 6.795 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 6.795 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.22% |
| 2024-07-02 | 0 | 6.780 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.22% |
| 2024-06-28 | 0 | 6.765 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 6.765 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | -1.02% |
| 2024-06-26 | 0 | 6.835 | - | - | 6.835 | 6.835 | 8,000 | 54,680 | 6.8350 | 0.255 | - | - | 0.255 | 0.255 | 214,305 | 0.2552 | 1.33% |
| 2024-06-25 | 0 | 6.745 | - | - | - | - | 0 | 0 | - | 0.252 | - | - | - | - | 0 | - | 3.45% |
| 2024-06-24 | 0 | 6.520 | - | - | - | - | 0 | 0 | - | 0.243 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 6.520 | - | - | - | - | 0 | 0 | - | 0.243 | - | - | - | - | 0 | - | 2.52% |
| 2024-06-20 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 0.237 | - | - | - | - | 0 | - | 0.39% |
| 2024-06-19 | 0 | 6.335 | - | - | - | - | 0 | 0 | - | 0.236 | - | - | - | - | 0 | - | 1.04% |
| 2024-06-18 | 0 | 6.270 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 6.270 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | -1.18% |
| 2024-06-14 | 0 | 6.345 | - | - | - | - | 0 | 0 | - | 0.237 | - | - | - | - | 0 | - | -1.48% |
| 2024-06-13 | 0 | 6.440 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | -2.35% |
| 2024-06-12 | 0 | 6.595 | - | - | - | - | 0 | 0 | - | 0.246 | - | - | - | - | 0 | - | 0.76% |
| 2024-06-11 | 0 | 6.545 | - | - | - | - | 0 | 0 | - | 0.244 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 6.545 | - | - | - | - | 0 | 0 | - | 0.244 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 6.545 | - | - | - | - | 0 | 0 | - | 0.244 | - | - | - | - | 0 | - | 0.46% |
| 2024-06-05 | 0 | 6.515 | 6.440 | - | - | - | 0 | 0 | - | 0.243 | 0.240 | - | - | - | 0 | - | 0.39% |
| 2024-06-04 | 0 | 6.490 | 6.455 | - | - | - | 0 | 0 | - | 0.242 | 0.241 | - | - | - | 0 | - | -5.60% |
| 2024-06-03 | 0 | 6.875 | - | - | - | - | 0 | 0 | - | 0.257 | - | - | - | - | 0 | - | 4.80% |
| 2024-05-31 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | -4.16% |
| 2024-05-29 | 0 | 6.845 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | -0.07% |
| 2024-05-28 | 0 | 6.850 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 1.11% |
| 2024-05-27 | 0 | 6.775 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 6.775 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | -2.17% |
| 2024-05-23 | 0 | 6.925 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | -1.35% |
| 2024-05-22 | 0 | 7.020 | - | - | - | - | 0 | 0 | - | 0.262 | - | - | - | - | 0 | - | -1.13% |
| 2024-05-21 | 0 | 7.100 | 7.100 | - | 7.095 | 7.095 | 9,900 | 70,240 | 7.0949 | 0.265 | 0.265 | - | 0.265 | 0.265 | 265,202 | 0.2649 | -2.87% |
| 2024-05-20 | 0 | 7.310 | 7.275 | - | 7.310 | 7.310 | 9,900 | 72,369 | 7.3100 | 0.273 | 0.272 | - | 0.273 | 0.273 | 265,202 | 0.2729 | 3.84% |
| 2024-05-17 | 0 | 7.040 | - | - | - | - | 0 | 0 | - | 0.263 | - | - | - | - | 0 | - | 0.43% |
| 2024-05-16 | 0 | 7.010 | - | - | - | - | 0 | 0 | - | 0.262 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-14 | 0 | 7.010 | - | - | - | - | 0 | 0 | - | 0.262 | - | - | - | - | 0 | - | -1.41% |
| 2024-05-13 | 0 | 7.110 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | -0.70% |
| 2024-05-10 | 0 | 7.160 | - | - | - | - | 0 | 0 | - | 0.267 | - | - | - | - | 0 | - | 2.43% |
| 2024-05-09 | 0 | 6.990 | - | - | 6.985 | 6.985 | 8,000 | 55,880 | 6.9850 | 0.261 | - | - | 0.261 | 0.261 | 214,305 | 0.2607 | 1.23% |
| 2024-05-08 | 0 | 6.905 | - | - | 6.905 | 6.905 | 3,000 | 20,715 | 6.9050 | 0.258 | - | - | 0.258 | 0.258 | 80,364 | 0.2578 | -1.57% |
| 2024-05-07 | 0 | 7.015 | - | - | 7.015 | 7.015 | 900 | 6,313 | 7.0144 | 0.262 | - | - | 0.262 | 0.262 | 24,109 | 0.2618 | 0.50% |
| 2024-05-06 | 0 | 6.980 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.43% |
| 2024-05-03 | 0 | 6.950 | - | 6.980 | - | - | 0 | 0 | - | 0.259 | - | 0.261 | - | - | 0 | - | 0.36% |
| 2024-05-02 | 0 | 6.925 | 6.800 | - | 6.900 | 6.900 | 700 | 4,830 | 6.9000 | 0.259 | 0.254 | - | 0.258 | 0.258 | 18,752 | 0.2576 | -7.79% |
| 2024-04-30 | 0 | 7.510 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.54% |
| 2024-04-29 | 0 | 7.470 | - | 7.500 | - | - | 0 | 0 | - | 0.279 | - | 0.280 | - | - | 0 | - | -1.19% |
| 2024-04-26 | 0 | 7.560 | - | 7.650 | - | - | 0 | 0 | - | 0.282 | - | 0.286 | - | - | 0 | - | 0.00% |
| 2024-04-25 | 0 | 7.560 | - | - | - | - | 0 | 0 | - | 0.282 | - | - | - | - | 0 | - | 0.67% |
| 2024-04-24 | 0 | 7.510 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 7.510 | - | - | 7.455 | 7.455 | 400 | 2,982 | 7.4550 | 0.280 | - | - | 0.278 | 0.278 | 10,715 | 0.2783 | 2.67% |
| 2024-04-22 | 0 | 7.315 | - | - | 7.315 | 7.315 | 5,000 | 36,575 | 7.3150 | 0.273 | - | - | 0.273 | 0.273 | 133,941 | 0.2731 | 0.62% |
| 2024-04-19 | 0 | 7.270 | 7.270 | - | 7.300 | 7.355 | 199,300 | 1,460,618 | 7.3287 | 0.271 | 0.271 | - | 0.273 | 0.275 | 5,338,874 | 0.2736 | -0.14% |
| 2024-04-18 | 0 | 7.280 | - | - | - | - | 0 | 0 | - | 0.272 | - | - | - | - | 0 | - | -0.27% |
| 2024-04-17 | 0 | 7.300 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | -2.08% |
| 2024-04-16 | 0 | 7.455 | - | - | - | - | 0 | 0 | - | 0.278 | - | - | - | - | 0 | - | -1.65% |
| 2024-04-15 | 0 | 7.580 | - | - | - | - | 0 | 0 | - | 0.283 | - | - | - | - | 0 | - | -3.62% |
| 2024-04-12 | 0 | 7.865 | - | - | - | - | 0 | 0 | - | 0.294 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 7.865 | - | - | 7.865 | 7.865 | 200 | 1,573 | 7.8650 | 0.294 | - | - | 0.294 | 0.294 | 5,358 | 0.2936 | -0.06% |
| 2024-04-10 | 0 | 7.870 | - | - | 7.870 | 7.870 | 400 | 3,148 | 7.8700 | 0.294 | - | - | 0.294 | 0.294 | 10,715 | 0.2938 | -0.51% |
| 2024-04-09 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 0.295 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 7.910 | - | - | - | - | 0 | 0 | - | 0.295 | - | - | - | - | 0 | - | 0.64% |
| 2024-04-05 | 0 | 7.860 | 7.860 | - | - | - | 0 | 0 | - | 0.293 | 0.293 | - | - | - | 0 | - | 1.29% |
| 2024-04-03 | 0 | 7.760 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 1.57% |
| 2024-04-02 | 0 | 7.640 | 7.630 | - | - | - | 0 | 0 | - | 0.285 | 0.285 | - | - | - | 0 | - | 4.66% |
| 2024-03-28 | 0 | 7.300 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 1.53% |
| 2024-03-27 | 0 | 7.190 | - | 7.190 | - | - | 0 | 0 | - | 0.268 | - | 0.268 | - | - | 0 | - | -1.64% |
| 2024-03-26 | 0 | 7.310 | - | - | 7.310 | 7.310 | 600 | 4,386 | 7.3100 | 0.273 | - | - | 0.273 | 0.273 | 16,073 | 0.2729 | 0.76% |
| 2024-03-25 | 0 | 7.255 | - | - | - | - | 0 | 0 | - | 0.271 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 7.255 | - | - | - | - | 0 | 0 | - | 0.271 | - | - | - | - | 0 | - | -0.07% |
| 2024-03-21 | 0 | 7.260 | - | - | - | - | 0 | 0 | - | 0.271 | - | - | - | - | 0 | - | 1.61% |
| 2024-03-20 | 0 | 7.145 | - | - | 7.145 | 7.145 | 200 | 1,429 | 7.1450 | 0.267 | - | - | 0.267 | 0.267 | 5,358 | 0.2667 | 1.64% |
| 2024-03-19 | 0 | 7.030 | - | - | - | - | 0 | 0 | - | 0.262 | - | - | - | - | 0 | - | -0.35% |
| 2024-03-18 | 0 | 7.055 | 7.045 | - | 6.950 | 6.950 | 19,400 | 134,830 | 6.9500 | 0.263 | 0.263 | - | 0.259 | 0.259 | 519,690 | 0.2594 | 2.84% |
| 2024-03-15 | 0 | 6.860 | - | 6.950 | - | - | 0 | 0 | - | 0.256 | - | 0.259 | - | - | 0 | - | 0.07% |
| 2024-03-14 | 0 | 6.855 | - | 6.950 | - | - | 0 | 0 | - | 0.256 | - | 0.259 | - | - | 0 | - | 3.32% |
| 2024-03-13 | 0 | 6.635 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | -0.30% |
| 2024-03-12 | 0 | 6.655 | - | - | - | - | 0 | 0 | - | 0.248 | - | - | - | - | 0 | - | 2.15% |
| 2024-03-11 | 0 | 6.515 | - | - | - | - | 0 | 0 | - | 0.243 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 6.515 | - | - | - | - | 0 | 0 | - | 0.243 | - | - | - | - | 0 | - | 2.76% |
| 2024-03-07 | 0 | 6.340 | - | - | - | - | 0 | 0 | - | 0.237 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 6.340 | - | - | - | - | 0 | 0 | - | 0.237 | - | - | - | - | 0 | - | 1.93% |
| 2024-03-05 | 0 | 6.220 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | -1.97% |
| 2024-03-04 | 0 | 6.345 | - | - | 6.345 | 6.345 | 100 | 634 | 6.3400 | 0.237 | - | - | 0.237 | 0.237 | 2,679 | 0.2367 | 2.50% |
| 2024-03-01 | 0 | 6.190 | - | - | - | - | 0 | 0 | - | 0.231 | - | - | - | - | 0 | - | 1.64% |
| 2024-02-29 | 0 | 6.090 | - | - | - | - | 0 | 0 | - | 0.227 | - | - | - | - | 0 | - | -0.98% |
| 2024-02-28 | 0 | 6.150 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | -0.65% |
| 2024-02-27 | 0 | 6.190 | - | - | - | - | 0 | 0 | - | 0.231 | - | - | - | - | 0 | - | 0.81% |
| 2024-02-26 | 0 | 6.140 | - | - | - | - | 0 | 0 | - | 0.229 | - | - | - | - | 0 | - | -1.37% |
| 2024-02-23 | 0 | 6.225 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | -0.56% |
| 2024-02-22 | 0 | 6.260 | - | - | - | - | 0 | 0 | - | 0.234 | - | - | - | - | 0 | - | 4.16% |
| 2024-02-21 | 0 | 6.010 | - | - | - | - | 0 | 0 | - | 0.224 | - | - | - | - | 0 | - | -1.72% |
| 2024-02-20 | 0 | 6.115 | - | - | - | - | 0 | 0 | - | 0.228 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 6.115 | - | - | - | - | 0 | 0 | - | 0.228 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 6.115 | - | - | 6.110 | 6.115 | 360,000 | 2,201,100 | 6.1142 | 0.228 | - | - | 0.228 | 0.228 | 9,643,726 | 0.2282 | 4.00% |
| 2024-02-15 | 0 | 5.880 | 5.800 | - | - | - | 0 | 0 | - | 0.220 | 0.217 | - | - | - | 0 | - | -1.51% |
| 2024-02-14 | 0 | 5.970 | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | -0.42% |
| 2024-02-09 | 0 | 5.995 | - | - | - | - | 0 | 0 | - | 0.224 | - | - | - | - | 0 | - | 0.25% |
| 2024-02-08 | 0 | 5.980 | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 5.980 | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | -0.08% |
| 2024-02-06 | 0 | 5.985 | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 5.985 | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | -0.75% |
| 2024-02-02 | 0 | 6.030 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | -0.08% |
| 2024-02-01 | 0 | 6.035 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | -2.58% |
| 2024-01-31 | 0 | 6.195 | - | - | 6.210 | 6.210 | 700 | 4,347 | 6.2100 | 0.231 | - | - | 0.232 | 0.232 | 18,752 | 0.2318 | 2.23% |
| 2024-01-30 | 0 | 6.060 | - | - | - | - | 0 | 0 | - | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 6.060 | - | - | 6.025 | 6.025 | 5,000 | 30,125 | 6.0250 | 0.226 | - | - | 0.225 | 0.225 | 133,941 | 0.2249 | 2.54% |
| 2024-01-26 | 0 | 5.910 | - | - | - | - | 0 | 0 | - | 0.221 | - | - | - | - | 0 | - | 3.14% |
| 2024-01-25 | 0 | 5.730 | - | - | - | - | 0 | 0 | - | 0.214 | - | - | - | - | 0 | - | 1.87% |
| 2024-01-24 | 0 | 5.625 | - | - | - | - | 0 | 0 | - | 0.210 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 5.625 | - | - | - | - | 0 | 0 | - | 0.210 | - | - | - | - | 0 | - | 1.44% |
| 2024-01-22 | 0 | 5.545 | 5.495 | - | - | - | 0 | 0 | - | 0.207 | 0.205 | - | - | - | 0 | - | -0.89% |
| 2024-01-19 | 0 | 5.595 | - | - | - | - | 0 | 0 | - | 0.209 | - | - | - | - | 0 | - | -0.18% |
| 2024-01-18 | 0 | 5.605 | - | - | - | - | 0 | 0 | - | 0.209 | - | - | - | - | 0 | - | -0.53% |
| 2024-01-17 | 0 | 5.635 | - | - | - | - | 0 | 0 | - | 0.210 | - | - | - | - | 0 | - | -4.33% |
| 2024-01-16 | 0 | 5.890 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 5.890 | 5.890 | - | - | - | 0 | 0 | - | 0.220 | 0.220 | - | - | - | 0 | - | 0.68% |
| 2024-01-12 | 0 | 5.850 | 5.850 | - | - | - | 0 | 0 | - | 0.218 | 0.218 | - | - | - | 0 | - | 0.34% |
| 2024-01-11 | 0 | 5.830 | - | - | 5.680 | 5.830 | 138,300 | 793,267 | 5.7358 | 0.218 | - | - | 0.212 | 0.218 | 3,704,798 | 0.2141 | -1.27% |
| 2024-01-10 | 0 | 5.905 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | -2.24% |
| 2024-01-09 | 0 | 6.040 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | -0.33% |
| 2024-01-08 | 0 | 6.060 | 5.800 | - | - | - | 0 | 0 | - | 0.226 | 0.217 | - | - | - | 0 | - | -2.10% |
| 2024-01-05 | 0 | 6.190 | - | - | - | - | 0 | 0 | - | 0.231 | - | - | - | - | 0 | - | -2.67% |
| 2024-01-04 | 0 | 6.360 | - | - | - | - | 0 | 0 | - | 0.237 | - | - | - | - | 0 | - | 3.33% |
| 2024-01-03 | 0 | 6.155 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | -0.81% |
| 2024-01-02 | 0 | 6.205 | - | - | 6.185 | 6.210 | 200 | 1,239 | 6.1950 | 0.232 | - | - | 0.231 | 0.232 | 5,358 | 0.2313 | 1.89% |
| 2023-12-29 | 0 | 6.090 | 6.000 | - | 6.090 | 6.090 | 5,000 | 30,450 | 6.0900 | 0.227 | 0.224 | - | 0.227 | 0.227 | 133,941 | 0.2273 | -3.33% |
| 2023-12-28 | 0 | 6.300 | - | - | - | - | 0 | 0 | - | 0.235 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 6.300 | 6.290 | - | - | - | 0 | 0 | - | 0.235 | 0.235 | - | - | - | 0 | - | 1.29% |
| 2023-12-22 | 0 | 6.220 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 6.220 | - | - | 6.140 | 6.200 | 600 | 3,690 | 6.1500 | 0.232 | - | - | 0.229 | 0.231 | 16,073 | 0.2296 | 0.32% |
| 2023-12-20 | 0 | 6.200 | - | 6.260 | 6.175 | 6.175 | 2,000 | 12,350 | 6.1750 | 0.231 | - | 0.234 | 0.231 | 0.231 | 53,576 | 0.2305 | 2.39% |
| 2023-12-19 | 0 | 6.055 | 5.980 | 6.100 | - | - | 0 | 0 | - | 0.226 | 0.223 | 0.228 | - | - | 0 | - | 0.25% |
| 2023-12-18 | 0 | 6.040 | - | 6.100 | - | - | 0 | 0 | - | 0.225 | - | 0.228 | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 6.040 | - | 6.200 | - | - | 0 | 0 | - | 0.225 | - | 0.231 | - | - | 0 | - | 4.50% |
| 2023-12-14 | 0 | 5.780 | - | - | 5.780 | 5.780 | 1,000 | 5,780 | 5.7800 | 0.216 | - | - | 0.216 | 0.216 | 26,788 | 0.2158 | 3.96% |
| 2023-12-13 | 0 | 5.560 | 5.500 | - | - | - | 0 | 0 | - | 0.208 | 0.205 | - | - | - | 0 | - | -3.22% |
| 2023-12-12 | 0 | 5.745 | - | - | - | - | 0 | 0 | - | 0.214 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 5.745 | - | - | - | - | 0 | 0 | - | 0.214 | - | - | - | - | 0 | - | 0.35% |
| 2023-12-08 | 0 | 5.725 | - | - | - | - | 0 | 0 | - | 0.214 | - | - | - | - | 0 | - | -1.04% |
| 2023-12-07 | 0 | 5.785 | - | 6.700 | - | - | 0 | 0 | - | 0.216 | - | 0.250 | - | - | 0 | - | -2.36% |
| 2023-12-06 | 0 | 5.925 | - | 5.925 | - | - | 0 | 0 | - | 0.221 | - | 0.221 | - | - | 0 | - | -2.63% |
| 2023-12-05 | 0 | 6.085 | - | 6.700 | - | - | 0 | 0 | - | 0.227 | - | 0.250 | - | - | 0 | - | -0.16% |
| 2023-12-04 | 0 | 6.095 | - | 6.700 | 6.125 | 6.125 | 500 | 3,062 | 6.1240 | 0.228 | - | 0.250 | 0.229 | 0.229 | 13,394 | 0.2286 | -0.65% |
| 2023-12-01 | 0 | 6.135 | - | 6.700 | 6.120 | 6.120 | 6,800 | 41,616 | 6.1200 | 0.229 | - | 0.250 | 0.228 | 0.228 | 182,159 | 0.2285 | 0.99% |
| 2023-11-30 | 0 | 6.075 | - | 6.120 | - | - | 0 | 0 | - | 0.227 | - | 0.228 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 6.075 | - | 6.120 | - | - | 0 | 0 | - | 0.227 | - | 0.228 | - | - | 0 | - | 0.08% |
| 2023-11-28 | 0 | 6.070 | 5.400 | 6.100 | 6.100 | 6.100 | 200 | 1,220 | 6.1000 | 0.227 | 0.202 | 0.228 | 0.228 | 0.228 | 5,358 | 0.2277 | 0.91% |
| 2023-11-27 | 0 | 6.015 | 5.400 | 6.100 | - | - | 0 | 0 | - | 0.225 | 0.202 | 0.228 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 6.015 | 5.400 | 6.200 | 6.015 | 6.015 | 500 | 3,007 | 6.0140 | 0.225 | 0.202 | 0.231 | 0.225 | 0.225 | 13,394 | 0.2245 | 0.08% |
| 2023-11-23 | 0 | 6.010 | 5.400 | 6.050 | 5.945 | 5.945 | 500 | 2,972 | 5.9440 | 0.224 | 0.202 | 0.226 | 0.222 | 0.222 | 13,394 | 0.2219 | -0.50% |
| 2023-11-22 | 0 | 6.040 | 6.040 | 6.150 | 6.035 | 6.035 | 900 | 5,431 | 6.0344 | 0.225 | 0.225 | 0.230 | 0.225 | 0.225 | 24,109 | 0.2253 | 0.17% |
| 2023-11-21 | 0 | 6.030 | 6.030 | 6.200 | 6.030 | 6.030 | 100 | 603 | 6.0300 | 0.225 | 0.225 | 0.231 | 0.225 | 0.225 | 2,679 | 0.2251 | -0.50% |
| 2023-11-20 | 0 | 6.060 | 6.060 | 6.700 | 6.005 | 6.060 | 2,400 | 14,496 | 6.0400 | 0.226 | 0.226 | 0.250 | 0.224 | 0.226 | 64,292 | 0.2255 | 3.68% |
| 2023-11-17 | 0 | 5.845 | - | 6.060 | - | - | 0 | 0 | - | 0.218 | - | 0.226 | - | - | 0 | - | -2.75% |
| 2023-11-16 | 0 | 6.010 | 5.940 | 6.040 | 6.030 | 6.030 | 2,500 | 15,075 | 6.0300 | 0.224 | 0.222 | 0.225 | 0.225 | 0.225 | 66,970 | 0.2251 | -0.74% |
| 2023-11-15 | 0 | 6.055 | - | 6.700 | - | - | 0 | 0 | - | 0.226 | - | 0.250 | - | - | 0 | - | 2.45% |
| 2023-11-14 | 0 | 5.910 | 5.895 | - | - | - | 0 | 0 | - | 0.221 | 0.220 | - | - | - | 0 | - | 1.46% |
| 2023-11-13 | 0 | 5.825 | - | 6.100 | 5.825 | 5.825 | 1,800 | 10,485 | 5.8250 | 0.217 | - | 0.228 | 0.217 | 0.217 | 48,219 | 0.2174 | 0.78% |
| 2023-11-10 | 0 | 5.780 | 5.775 | 6.100 | - | - | 0 | 0 | - | 0.216 | 0.216 | 0.228 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 5.780 | 5.750 | 6.700 | 5.780 | 5.780 | 7,000 | 40,460 | 5.7800 | 0.216 | 0.215 | 0.250 | 0.216 | 0.216 | 187,517 | 0.2158 | -1.37% |
| 2023-11-08 | 0 | 5.860 | 5.860 | 6.700 | 5.860 | 5.860 | 1,000 | 5,860 | 5.8600 | 0.219 | 0.219 | 0.250 | 0.219 | 0.219 | 26,788 | 0.2188 | -4.48% |
| 2023-11-07 | 0 | 6.135 | 6.100 | 6.700 | - | - | 0 | 0 | - | 0.229 | 0.228 | 0.250 | - | - | 0 | - | -4.07% |
| 2023-11-06 | 0 | 6.395 | 6.350 | - | - | - | 0 | 0 | - | 0.239 | 0.237 | - | - | - | 0 | - | -1.62% |
| 2023-11-03 | 0 | 6.500 | 6.495 | 6.700 | - | - | 0 | 0 | - | 0.243 | 0.242 | 0.250 | - | - | 0 | - | 5.78% |
| 2023-11-02 | 0 | 6.145 | 6.110 | - | - | - | 0 | 0 | - | 0.229 | 0.228 | - | - | - | 0 | - | 0.74% |
| 2023-11-01 | 0 | 6.100 | 6.100 | - | 6.070 | 6.070 | 1,000 | 6,070 | 6.0700 | 0.228 | 0.228 | - | 0.227 | 0.227 | 26,788 | 0.2266 | 1.58% |
| 2023-10-31 | 0 | 6.005 | 5.400 | - | - | - | 0 | 0 | - | 0.224 | 0.202 | - | - | - | 0 | - | 0.42% |
| 2023-10-30 | 0 | 5.980 | - | - | 5.970 | 5.980 | 11,000 | 65,680 | 5.9709 | 0.223 | - | - | 0.223 | 0.223 | 294,669 | 0.2229 | -5.08% |
| 2023-10-27 | 0 | 6.300 | - | - | 6.295 | 6.295 | 5,000 | 31,475 | 6.2950 | 0.235 | - | - | 0.235 | 0.235 | 133,941 | 0.2350 | 0.24% |
| 2023-10-26 | 0 | 6.285 | - | - | 6.285 | 6.330 | 15,400 | 96,975 | 6.2971 | 0.235 | - | - | 0.235 | 0.236 | 412,537 | 0.2351 | -0.87% |
| 2023-10-25 | 0 | 6.340 | - | 6.350 | 6.350 | 6.350 | 5,000 | 31,750 | 6.3500 | 0.237 | - | 0.237 | 0.237 | 0.237 | 133,941 | 0.2370 | -3.28% |
| 2023-10-24 | 0 | 6.555 | - | - | 6.500 | 6.590 | 31,400 | 206,450 | 6.5748 | 0.245 | - | - | 0.243 | 0.246 | 841,147 | 0.2454 | -5.55% |
| 2023-10-20 | 0 | 6.940 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | -0.07% |
| 2023-10-19 | 0 | 6.945 | - | - | 6.950 | 6.950 | 600 | 4,170 | 6.9500 | 0.259 | - | - | 0.259 | 0.259 | 16,073 | 0.2594 | -0.64% |
| 2023-10-18 | 0 | 6.990 | - | - | 7.000 | 7.015 | 2,800 | 19,621 | 7.0075 | 0.261 | - | - | 0.261 | 0.262 | 75,007 | 0.2616 | 4.17% |
| 2023-10-17 | 0 | 6.710 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.90% |
| 2023-10-16 | 0 | 6.650 | 6.645 | - | 6.635 | 6.650 | 33,000 | 219,405 | 6.6486 | 0.248 | 0.248 | - | 0.248 | 0.248 | 884,008 | 0.2482 | 2.15% |
| 2023-10-13 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 0.243 | - | - | - | - | 0 | - | 1.40% |
| 2023-10-12 | 0 | 6.420 | - | - | 6.395 | 6.430 | 361,400 | 2,311,187 | 6.3951 | 0.240 | - | - | 0.239 | 0.240 | 9,681,230 | 0.2387 | -1.23% |
| 2023-10-11 | 0 | 6.500 | - | - | 6.500 | 6.510 | 2,300 | 14,970 | 6.5087 | 0.243 | - | - | 0.243 | 0.243 | 61,613 | 0.2430 | 1.64% |
| 2023-10-10 | 0 | 6.395 | - | - | 6.395 | 6.420 | 64,000 | 410,105 | 6.4079 | 0.239 | - | - | 0.239 | 0.240 | 1,714,440 | 0.2392 | 4.15% |
| 2023-10-09 | 0 | 6.140 | 5.850 | - | 6.135 | 6.205 | 177,700 | 1,095,691 | 6.1660 | 0.229 | 0.218 | - | 0.229 | 0.232 | 4,760,250 | 0.2302 | 4.87% |
| 2023-10-06 | 0 | 5.855 | - | - | - | - | 0 | 0 | - | 0.219 | - | - | - | - | 0 | - | 0.43% |
| 2023-10-05 | 0 | 5.830 | 5.800 | - | 5.830 | 5.830 | 9,900 | 57,717 | 5.8300 | 0.218 | 0.217 | - | 0.218 | 0.218 | 265,202 | 0.2176 | -6.42% |
| 2023-10-04 | 0 | 6.230 | - | - | - | - | 0 | 0 | - | 0.233 | - | - | - | - | 0 | - | -1.97% |
| 2023-10-03 | 0 | 6.355 | 6.295 | - | 6.355 | 6.355 | 1,000 | 6,355 | 6.3550 | 0.237 | 0.235 | - | 0.237 | 0.237 | 26,788 | 0.2372 | -8.56% |
| 2023-09-29 | 0 | 6.950 | - | - | - | - | 0 | 0 | - | 0.259 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 6.950 | 6.955 | - | - | - | 0 | 0 | - | 0.259 | 0.260 | - | - | - | 0 | - | 4.35% |
| 2023-09-27 | 0 | 6.660 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 1.52% |
| 2023-09-26 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 6.560 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | 0.08% |
| 2023-09-22 | 0 | 6.555 | - | - | 6.550 | 6.600 | 11,200 | 73,870 | 6.5955 | 0.245 | - | - | 0.245 | 0.246 | 300,027 | 0.2462 | -1.50% |
| 2023-09-21 | 0 | 6.655 | 6.650 | - | 6.655 | 6.665 | 71,000 | 472,880 | 6.6603 | 0.248 | 0.248 | - | 0.248 | 0.249 | 1,901,957 | 0.2486 | -2.28% |
| 2023-09-20 | 0 | 6.810 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | -3.40% |
| 2023-09-19 | 0 | 7.050 | - | - | - | - | 0 | 0 | - | 0.263 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 7.050 | - | - | - | - | 0 | 0 | - | 0.263 | - | - | - | - | 0 | - | -2.15% |
| 2023-09-15 | 0 | 7.205 | - | - | - | - | 0 | 0 | - | 0.269 | - | - | - | - | 0 | - | 1.19% |
| 2023-09-14 | 0 | 7.120 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 7.120 | - | - | - | - | 0 | 0 | - | 0.266 | - | - | - | - | 0 | - | 3.04% |
| 2023-09-12 | 0 | 6.910 | - | - | - | - | 0 | 0 | - | 0.258 | - | - | - | - | 0 | - | -1.43% |
| 2023-09-11 | 0 | 7.010 | - | - | - | - | 0 | 0 | - | 0.262 | - | - | - | - | 0 | - | 2.86% |
| 2023-09-07 | 0 | 6.815 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 6.815 | - | - | - | - | 0 | 0 | - | 0.254 | - | - | - | - | 0 | - | 0.37% |
| 2023-09-05 | 0 | 6.790 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 6.790 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 2.65% |
| 2023-08-31 | 0 | 6.615 | - | - | - | - | 0 | 0 | - | 0.247 | - | - | - | - | 0 | - | 0.76% |
| 2023-08-30 | 0 | 6.565 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | 1.08% |
| 2023-08-29 | 0 | 6.495 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.46% |
| 2023-08-28 | 0 | 6.465 | - | - | - | - | 0 | 0 | - | 0.241 | - | - | - | - | 0 | - | 0.70% |
| 2023-08-25 | 0 | 6.420 | 6.250 | - | - | - | 0 | 0 | - | 0.240 | 0.233 | - | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 6.420 | 6.250 | - | 6.420 | 6.420 | 200 | 1,284 | 6.4200 | 0.240 | 0.233 | - | 0.240 | 0.240 | 5,358 | 0.2397 | -0.39% |
| 2023-08-23 | 0 | 6.445 | - | - | 6.445 | 6.445 | 13,600 | 87,652 | 6.4450 | 0.241 | - | - | 0.241 | 0.241 | 364,319 | 0.2406 | -1.98% |
| 2023-08-22 | 0 | 6.575 | - | - | 6.575 | 6.575 | 1,000 | 6,575 | 6.5750 | 0.245 | - | - | 0.245 | 0.245 | 26,788 | 0.2454 | -1.65% |
| 2023-08-21 | 0 | 6.685 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 1.60% |
| 2023-08-18 | 0 | 6.580 | - | - | 6.555 | 6.580 | 17,300 | 113,741 | 6.5746 | 0.246 | - | - | 0.245 | 0.246 | 463,435 | 0.2454 | 2.17% |
| 2023-08-17 | 0 | 6.440 | - | - | 6.395 | 6.395 | 100 | 639 | 6.3900 | 0.240 | - | - | 0.239 | 0.239 | 2,679 | 0.2385 | -0.62% |
| 2023-08-16 | 0 | 6.480 | - | - | 6.480 | 6.480 | 2,000 | 12,960 | 6.4800 | 0.242 | - | - | 0.242 | 0.242 | 53,576 | 0.2419 | -3.50% |
| 2023-08-15 | 0 | 6.715 | - | - | - | - | 0 | 0 | - | 0.251 | - | - | - | - | 0 | - | -2.04% |
| 2023-08-14 | 0 | 6.855 | - | - | 6.755 | 6.815 | 10,500 | 71,077 | 6.7692 | 0.256 | - | - | 0.252 | 0.254 | 281,275 | 0.2527 | 2.01% |
| 2023-08-11 | 0 | 6.720 | - | - | - | - | 0 | 0 | - | 0.251 | - | - | - | - | 0 | - | -0.67% |
| 2023-08-10 | 0 | 6.765 | - | - | 6.760 | 6.775 | 6,900 | 46,714 | 6.7701 | 0.253 | - | - | 0.252 | 0.253 | 184,838 | 0.2527 | 3.52% |
| 2023-08-09 | 0 | 6.535 | - | - | 6.480 | 6.500 | 82,500 | 534,876 | 6.4833 | 0.244 | - | - | 0.242 | 0.243 | 2,210,021 | 0.2420 | 3.40% |
| 2023-08-08 | 0 | 6.320 | - | - | 6.320 | 6.360 | 347,000 | 2,201,640 | 6.3448 | 0.236 | - | - | 0.236 | 0.237 | 9,295,481 | 0.2369 | -1.40% |
| 2023-08-07 | 0 | 6.410 | - | - | - | - | 0 | 0 | - | 0.239 | - | - | - | - | 0 | - | 0.08% |
| 2023-08-04 | 0 | 6.405 | - | 6.500 | - | - | 0 | 0 | - | 0.239 | - | 0.243 | - | - | 0 | - | 4.15% |
| 2023-08-03 | 0 | 6.150 | - | 6.150 | 6.225 | 6.225 | 100 | 622 | 6.2200 | 0.230 | - | 0.230 | 0.232 | 0.232 | 2,679 | 0.2322 | -4.28% |
| 2023-08-02 | 0 | 6.425 | - | 6.660 | 6.460 | 6.460 | 2,000 | 12,920 | 6.4600 | 0.240 | - | 0.249 | 0.241 | 0.241 | 53,576 | 0.2412 | -0.54% |
| 2023-08-01 | 0 | 6.460 | 6.390 | 6.600 | 6.500 | 6.500 | 2,100 | 13,650 | 6.5000 | 0.241 | 0.239 | 0.246 | 0.243 | 0.243 | 56,255 | 0.2426 | 2.70% |
| 2023-07-31 | 0 | 6.290 | - | - | - | - | 0 | 0 | - | 0.235 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 6.290 | - | 6.500 | - | - | 0 | 0 | - | 0.235 | - | 0.243 | - | - | 0 | - | -0.94% |
| 2023-07-27 | 0 | 6.350 | - | 6.500 | 6.350 | 6.350 | 8,000 | 50,800 | 6.3500 | 0.237 | - | 0.243 | 0.237 | 0.237 | 214,305 | 0.2370 | 1.28% |
| 2023-07-26 | 0 | 6.270 | - | 6.500 | 6.260 | 6.300 | 16,400 | 102,864 | 6.2722 | 0.234 | - | 0.243 | 0.234 | 0.235 | 439,325 | 0.2341 | 1.87% |
| 2023-07-25 | 0 | 6.155 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 3.10% |
| 2023-07-24 | 0 | 5.970 | - | - | - | - | 0 | 0 | - | 0.223 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 5.970 | - | - | 5.960 | 5.960 | 4,700 | 28,012 | 5.9600 | 0.223 | - | - | 0.222 | 0.222 | 125,904 | 0.2225 | 3.02% |
| 2023-07-20 | 0 | 5.795 | - | - | 5.760 | 5.760 | 100 | 576 | 5.7600 | 0.216 | - | - | 0.215 | 0.215 | 2,679 | 0.2150 | 1.93% |
| 2023-07-19 | 0 | 5.685 | 5.685 | - | - | - | 0 | 0 | - | 0.212 | 0.212 | - | - | - | 0 | - | 1.79% |
| 2023-07-18 | 0 | 5.585 | - | - | - | - | 0 | 0 | - | 0.208 | - | - | - | - | 0 | - | -5.02% |
| 2023-07-14 | 0 | 5.880 | - | 5.910 | 5.895 | 5.895 | 100 | 589 | 5.8900 | 0.220 | - | 0.221 | 0.220 | 0.220 | 2,679 | 0.2199 | -0.08% |
| 2023-07-13 | 0 | 5.885 | - | 5.915 | - | - | 0 | 0 | - | 0.220 | - | 0.221 | - | - | 0 | - | 1.55% |
| 2023-07-12 | 0 | 5.795 | - | - | 5.775 | 5.775 | 8,000 | 46,200 | 5.7750 | 0.216 | - | - | 0.216 | 0.216 | 214,305 | 0.2156 | 5.17% |
| 2023-07-11 | 0 | 5.510 | - | - | - | - | 0 | 0 | - | 0.206 | - | - | - | - | 0 | - | 2.32% |
| 2023-07-10 | 0 | 5.385 | - | - | - | - | 0 | 0 | - | 0.201 | - | - | - | - | 0 | - | 2.28% |
| 2023-07-07 | 0 | 5.265 | - | - | - | - | 0 | 0 | - | 0.197 | - | - | - | - | 0 | - | -2.32% |
| 2023-07-06 | 0 | 5.390 | - | - | - | - | 0 | 0 | - | 0.201 | - | - | - | - | 0 | - | -2.80% |
| 2023-07-05 | 0 | 5.545 | - | - | 5.540 | 5.540 | 10,000 | 55,400 | 5.5400 | 0.207 | - | - | 0.207 | 0.207 | 267,881 | 0.2068 | 0.45% |
| 2023-07-04 | 0 | 5.520 | - | - | 5.520 | 5.520 | 8,000 | 44,160 | 5.5200 | 0.206 | - | - | 0.206 | 0.206 | 214,305 | 0.2061 | 1.56% |
| 2023-07-03 | 0 | 5.435 | - | 5.450 | 5.435 | 5.435 | 200 | 1,087 | 5.4350 | 0.203 | - | 0.203 | 0.203 | 0.203 | 5,358 | 0.2029 | 0.46% |
| 2023-06-30 | 0 | 5.410 | 5.410 | - | 5.385 | 5.385 | 5,000 | 26,925 | 5.3850 | 0.202 | 0.202 | - | 0.201 | 0.201 | 133,941 | 0.2010 | 3.24% |
| 2023-06-29 | 0 | 5.240 | - | - | - | - | 0 | 0 | - | 0.196 | - | - | - | - | 0 | - | 1.16% |
| 2023-06-28 | 0 | 5.180 | - | - | - | - | 0 | 0 | - | 0.193 | - | - | - | - | 0 | - | 0.88% |
| 2023-06-27 | 0 | 5.135 | - | - | - | - | 0 | 0 | - | 0.192 | - | - | - | - | 0 | - | 3.32% |
| 2023-06-26 | 0 | 4.970 | - | - | - | - | 0 | 0 | - | 0.186 | - | - | - | - | 0 | - | 0.32% |
| 2023-06-23 | 0 | 4.954 | - | 5.050 | - | - | 0 | 0 | - | 0.185 | - | 0.189 | - | - | 0 | - | -3.99% |
| 2023-06-21 | 0 | 5.160 | - | - | 5.180 | 5.180 | 200 | 1,036 | 5.1800 | 0.193 | - | - | 0.193 | 0.193 | 5,358 | 0.1934 | -2.46% |
| 2023-06-20 | 0 | 5.290 | 5.290 | - | - | - | 0 | 0 | - | 0.197 | 0.197 | - | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 5.290 | - | - | - | - | 0 | 0 | - | 0.197 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 5.290 | - | - | - | - | 0 | 0 | - | 0.197 | - | - | - | - | 0 | - | 0.95% |
| 2023-06-15 | 0 | 5.240 | - | - | - | - | 0 | 0 | - | 0.196 | - | - | - | - | 0 | - | -2.78% |
| 2023-06-14 | 0 | 5.390 | - | - | - | - | 0 | 0 | - | 0.201 | - | - | - | - | 0 | - | 0.75% |
| 2023-06-13 | 0 | 5.350 | - | - | 5.310 | 5.355 | 9,100 | 48,691 | 5.3507 | 0.200 | - | - | 0.198 | 0.200 | 243,772 | 0.1997 | 0.56% |
| 2023-06-12 | 0 | 5.320 | - | 5.370 | - | - | 0 | 0 | - | 0.199 | - | 0.200 | - | - | 0 | - | -2.56% |
| 2023-06-09 | 0 | 5.460 | - | 5.460 | 5.510 | 5.510 | 100 | 551 | 5.5100 | 0.204 | - | 0.204 | 0.206 | 0.206 | 2,679 | 0.2057 | -0.91% |
| 2023-06-08 | 0 | 5.510 | 5.510 | 5.700 | 5.510 | 5.510 | 51,700 | 284,867 | 5.5100 | 0.206 | 0.206 | 0.213 | 0.206 | 0.206 | 1,384,946 | 0.2057 | 6.17% |
| 2023-06-07 | 0 | 5.190 | - | - | 5.200 | 5.200 | 8,000 | 41,600 | 5.2000 | 0.194 | - | - | 0.194 | 0.194 | 214,305 | 0.1941 | 2.17% |
| 2023-06-06 | 0 | 5.080 | - | 5.165 | 5.080 | 5.105 | 138,500 | 706,242 | 5.0992 | 0.190 | - | 0.193 | 0.190 | 0.191 | 3,710,156 | 0.1904 | -4.33% |
| 2023-06-05 | 0 | 5.310 | - | - | 5.260 | 5.310 | 11,000 | 58,235 | 5.2941 | 0.198 | - | - | 0.196 | 0.198 | 294,669 | 0.1976 | 6.46% |
| 2023-06-02 | 0 | 4.988 | - | - | 4.900 | 5.015 | 10,100 | 49,977 | 4.9482 | 0.186 | - | - | 0.183 | 0.187 | 270,560 | 0.1847 | 3.02% |
| 2023-06-01 | 0 | 4.842 | 4.810 | 5.000 | 4.814 | 4.844 | 15,500 | 74,917 | 4.8334 | 0.181 | 0.180 | 0.187 | 0.180 | 0.181 | 415,216 | 0.1804 | -1.47% |
| 2023-05-31 | 0 | 4.914 | 4.888 | - | - | - | 0 | 0 | - | 0.183 | 0.182 | - | - | - | 0 | - | -2.50% |
| 2023-05-30 | 0 | 5.040 | - | - | 5.040 | 5.040 | 2,000 | 10,080 | 5.0400 | 0.188 | - | - | 0.188 | 0.188 | 53,576 | 0.1881 | -0.88% |
| 2023-05-29 | 0 | 5.085 | - | 5.150 | 5.085 | 5.100 | 9,700 | 49,440 | 5.0969 | 0.190 | - | 0.192 | 0.190 | 0.190 | 259,845 | 0.1903 | -3.97% |
| 2023-05-25 | 0 | 5.295 | - | - | 5.295 | 5.295 | 1,800 | 9,531 | 5.2950 | 0.198 | - | - | 0.198 | 0.198 | 48,219 | 0.1977 | 0.28% |
| 2023-05-24 | 0 | 5.280 | - | - | 5.270 | 5.350 | 68,800 | 363,465 | 5.2829 | 0.197 | - | - | 0.197 | 0.200 | 1,843,023 | 0.1972 | 1.15% |
| 2023-05-23 | 0 | 5.220 | - | - | 5.260 | 5.265 | 6,900 | 36,303 | 5.2613 | 0.195 | - | - | 0.196 | 0.197 | 184,838 | 0.1964 | 1.26% |
| 2023-05-22 | 0 | 5.155 | - | - | 5.115 | 5.155 | 9,000 | 46,075 | 5.1194 | 0.192 | - | - | 0.191 | 0.192 | 241,093 | 0.1911 | 0.49% |
| 2023-05-19 | 0 | 5.130 | - | - | 5.115 | 5.140 | 2,000 | 10,275 | 5.1375 | 0.192 | - | - | 0.191 | 0.192 | 53,576 | 0.1918 | 1.28% |
| 2023-05-18 | 0 | 5.065 | 5.040 | - | 5.055 | 5.055 | 100 | 505 | 5.0500 | 0.189 | 0.188 | - | 0.189 | 0.189 | 2,679 | 0.1885 | 3.07% |
| 2023-05-17 | 0 | 4.914 | 4.866 | - | 4.918 | 4.918 | 1,000 | 4,918 | 4.9180 | 0.183 | 0.182 | - | 0.184 | 0.184 | 26,788 | 0.1836 | -5.23% |
| 2023-05-16 | 0 | 5.185 | 5.040 | - | 5.190 | 5.195 | 2,100 | 10,899 | 5.1900 | 0.194 | 0.188 | - | 0.194 | 0.194 | 56,255 | 0.1937 | 1.17% |
| 2023-05-15 | 0 | 5.125 | 5.040 | - | 5.020 | 5.040 | 100,000 | 503,400 | 5.0340 | 0.191 | 0.188 | - | 0.187 | 0.188 | 2,678,813 | 0.1879 | 0.69% |
| 2023-05-12 | 0 | 5.090 | - | 5.120 | 5.090 | 5.100 | 193,500 | 985,415 | 5.0926 | 0.190 | - | 0.191 | 0.190 | 0.190 | 5,183,503 | 0.1901 | -3.05% |
| 2023-05-11 | 0 | 5.250 | - | - | 5.240 | 5.250 | 1,700 | 8,910 | 5.2412 | 0.196 | - | - | 0.196 | 0.196 | 45,540 | 0.1957 | -0.47% |
| 2023-05-10 | 0 | 5.275 | - | - | 5.290 | 5.290 | 200 | 1,058 | 5.2900 | 0.197 | - | - | 0.197 | 0.197 | 5,358 | 0.1975 | -0.38% |
| 2023-05-09 | 0 | 5.295 | - | - | 5.310 | 5.350 | 14,000 | 74,775 | 5.3411 | 0.198 | - | - | 0.198 | 0.200 | 375,034 | 0.1994 | -1.40% |
| 2023-05-08 | 0 | 5.370 | 5.240 | - | - | - | 0 | 0 | - | 0.200 | 0.196 | - | - | - | 0 | - | 2.48% |
| 2023-05-05 | 0 | 5.240 | 5.180 | - | 5.135 | 5.240 | 12,900 | 66,661 | 5.1675 | 0.196 | 0.193 | - | 0.192 | 0.196 | 345,567 | 0.1929 | 0.00% |
| 2023-05-04 | 0 | 5.240 | 5.240 | - | 5.195 | 5.225 | 538,400 | 2,805,472 | 5.2108 | 0.196 | 0.196 | - | 0.194 | 0.195 | 14,422,729 | 0.1945 | -2.96% |
| 2023-05-03 | 0 | 5.400 | 5.300 | - | 5.450 | 5.450 | 5,700 | 31,065 | 5.4500 | 0.202 | 0.198 | - | 0.203 | 0.203 | 152,692 | 0.2034 | -6.82% |
| 2023-05-02 | 0 | 5.795 | - | - | - | - | 0 | 0 | - | 0.216 | - | - | - | - | 0 | - | 0.87% |
| 2023-04-28 | 0 | 5.745 | - | - | - | - | 0 | 0 | - | 0.214 | - | - | - | - | 0 | - | -1.29% |
| 2023-04-27 | 0 | 5.820 | - | - | 5.760 | 5.760 | 2,000 | 11,520 | 5.7600 | 0.217 | - | - | 0.215 | 0.215 | 53,576 | 0.2150 | -0.85% |
| 2023-04-26 | 0 | 5.870 | - | - | 5.870 | 5.920 | 7,800 | 45,986 | 5.8956 | 0.219 | - | - | 0.219 | 0.221 | 208,947 | 0.2201 | -3.53% |
| 2023-04-25 | 0 | 6.085 | - | - | - | - | 0 | 0 | - | 0.227 | - | - | - | - | 0 | - | 2.44% |
| 2023-04-24 | 0 | 5.940 | - | 6.350 | - | - | 0 | 0 | - | 0.222 | - | 0.237 | - | - | 0 | - | -2.14% |
| 2023-04-21 | 0 | 6.070 | - | - | 6.070 | 6.080 | 14,500 | 88,040 | 6.0717 | 0.227 | - | - | 0.227 | 0.227 | 388,428 | 0.2267 | -0.25% |
| 2023-04-20 | 0 | 6.085 | - | 6.085 | - | - | 0 | 0 | - | 0.227 | - | 0.227 | - | - | 0 | - | -2.72% |
| 2023-04-19 | 0 | 6.255 | - | 6.285 | - | - | 0 | 0 | - | 0.233 | - | 0.235 | - | - | 0 | - | -0.56% |
| 2023-04-18 | 0 | 6.290 | - | 6.355 | 6.290 | 6.290 | 4,500 | 28,305 | 6.2900 | 0.235 | - | 0.237 | 0.235 | 0.235 | 120,547 | 0.2348 | -2.48% |
| 2023-04-17 | 0 | 6.450 | - | - | - | - | 0 | 0 | - | 0.241 | - | - | - | - | 0 | - | 0.23% |
| 2023-04-14 | 0 | 6.435 | 6.430 | - | 6.435 | 6.435 | 2,000 | 12,870 | 6.4350 | 0.240 | 0.240 | - | 0.240 | 0.240 | 53,576 | 0.2402 | 0.63% |
| 2023-04-13 | 0 | 6.395 | - | 6.425 | 6.375 | 6.375 | 5,000 | 31,875 | 6.3750 | 0.239 | - | 0.240 | 0.238 | 0.238 | 133,941 | 0.2380 | -0.85% |
| 2023-04-12 | 0 | 6.450 | - | 6.500 | 6.455 | 6.455 | 1,000 | 6,455 | 6.4550 | 0.241 | - | 0.243 | 0.241 | 0.241 | 26,788 | 0.2410 | 1.18% |
| 2023-04-11 | 0 | 6.375 | 6.325 | - | 6.270 | 6.375 | 12,900 | 81,652 | 6.3296 | 0.238 | 0.236 | - | 0.234 | 0.238 | 345,567 | 0.2363 | 0.87% |
| 2023-04-06 | 0 | 6.320 | - | 6.320 | 6.340 | 6.340 | 8,000 | 50,720 | 6.3400 | 0.236 | - | 0.236 | 0.237 | 0.237 | 214,305 | 0.2367 | -2.77% |
| 2023-04-04 | 0 | 6.500 | 6.360 | 6.500 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 0.243 | 0.237 | 0.243 | 0.243 | 0.243 | 267,881 | 0.2426 | 2.20% |
| 2023-04-03 | 0 | 6.360 | - | 6.360 | 6.245 | 6.365 | 13,100 | 82,934 | 6.3308 | 0.237 | - | 0.237 | 0.233 | 0.238 | 350,924 | 0.2363 | 8.35% |
| 2023-03-31 | 0 | 5.870 | - | 6.000 | 5.870 | 5.960 | 5,500 | 32,420 | 5.8945 | 0.219 | - | 0.224 | 0.219 | 0.222 | 147,335 | 0.2200 | -1.10% |
| 2023-03-30 | 0 | 5.935 | - | 5.990 | 5.820 | 5.960 | 68,600 | 402,916 | 5.8734 | 0.222 | - | 0.224 | 0.217 | 0.222 | 1,837,666 | 0.2193 | 2.33% |
| 2023-03-29 | 0 | 5.800 | 5.800 | 5.820 | 5.620 | 5.800 | 16,000 | 92,164 | 5.7603 | 0.217 | 0.217 | 0.217 | 0.210 | 0.217 | 428,610 | 0.2150 | 4.50% |
| 2023-03-28 | 0 | 5.550 | - | 5.620 | 5.480 | 5.550 | 12,000 | 66,579 | 5.5483 | 0.207 | - | 0.210 | 0.205 | 0.207 | 321,458 | 0.2071 | 3.64% |
| 2023-03-27 | 0 | 5.355 | - | 5.620 | 5.355 | 5.375 | 22,000 | 118,210 | 5.3732 | 0.200 | - | 0.210 | 0.200 | 0.201 | 589,339 | 0.2006 | 0.47% |
| 2023-03-24 | 0 | 5.330 | 5.300 | 5.620 | 5.250 | 5.330 | 4,000 | 21,038 | 5.2595 | 0.199 | 0.198 | 0.210 | 0.196 | 0.199 | 107,153 | 0.1963 | -2.91% |
| 2023-03-23 | 0 | 5.490 | 5.430 | 5.620 | 5.490 | 5.490 | 1,000 | 5,490 | 5.4900 | 0.205 | 0.203 | 0.210 | 0.205 | 0.205 | 26,788 | 0.2049 | -1.52% |
| 2023-03-22 | 0 | 5.575 | 5.500 | - | 5.400 | 5.620 | 12,900 | 72,132 | 5.5916 | 0.208 | 0.205 | - | 0.202 | 0.210 | 345,567 | 0.2087 | 5.29% |
| 2023-03-21 | 0 | 5.295 | 5.220 | - | 5.200 | 5.320 | 123,700 | 657,241 | 5.3132 | 0.198 | 0.195 | - | 0.194 | 0.199 | 3,313,692 | 0.1983 | 8.02% |
| 2023-03-20 | 0 | 4.902 | 4.870 | - | 4.872 | 5.225 | 249,300 | 1,252,032 | 5.0222 | 0.183 | 0.182 | - | 0.182 | 0.195 | 6,678,281 | 0.1875 | -8.46% |
| 2023-03-17 | 0 | 5.355 | 5.260 | - | 5.260 | 5.355 | 321,500 | 1,705,235 | 5.3040 | 0.200 | 0.196 | - | 0.196 | 0.200 | 8,612,383 | 0.1980 | 5.00% |
| 2023-03-16 | 0 | 5.100 | 5.060 | - | 5.100 | 5.200 | 422,100 | 2,172,673 | 5.1473 | 0.190 | 0.189 | - | 0.190 | 0.194 | 11,307,269 | 0.1921 | -11.38% |
| 2023-03-15 | 0 | 5.755 | 5.755 | - | 5.715 | 5.715 | 5,000 | 28,575 | 5.7150 | 0.215 | 0.215 | - | 0.213 | 0.213 | 133,941 | 0.2133 | 3.51% |
| 2023-03-14 | 0 | 5.560 | 5.560 | - | 5.550 | 5.695 | 21,400 | 119,538 | 5.5859 | 0.208 | 0.208 | - | 0.207 | 0.213 | 573,266 | 0.2085 | -7.56% |
| 2023-03-13 | 0 | 6.015 | 5.500 | - | 6.000 | 6.035 | 387,500 | 2,332,176 | 6.0185 | 0.225 | 0.205 | - | 0.224 | 0.225 | 10,380,400 | 0.2247 | 1.78% |
| 2023-03-10 | 0 | 5.910 | 5.885 | - | 5.885 | 6.000 | 440,100 | 2,596,022 | 5.8987 | 0.221 | 0.220 | - | 0.220 | 0.224 | 11,789,456 | 0.2202 | -4.98% |
| 2023-03-09 | 0 | 6.220 | 6.000 | 6.220 | - | - | 0 | 0 | - | 0.232 | 0.224 | 0.232 | - | - | 0 | - | -1.89% |
| 2023-03-08 | 0 | 6.340 | - | 6.355 | - | - | 0 | 0 | - | 0.237 | - | 0.237 | - | - | 0 | - | -3.65% |
| 2023-03-07 | 0 | 6.580 | - | - | 6.580 | 6.645 | 284,500 | 1,884,374 | 6.6235 | 0.246 | - | - | 0.246 | 0.248 | 7,621,223 | 0.2473 | 0.08% |
| 2023-03-06 | 0 | 6.575 | - | 6.620 | - | - | 0 | 0 | - | 0.245 | - | 0.247 | - | - | 0 | - | 1.54% |
| 2023-03-03 | 0 | 6.475 | 6.000 | - | 6.500 | 6.500 | 600 | 3,900 | 6.5000 | 0.242 | 0.224 | - | 0.243 | 0.243 | 16,073 | 0.2426 | 4.44% |
| 2023-03-02 | 0 | 6.200 | - | - | - | - | 0 | 0 | - | 0.231 | - | - | - | - | 0 | - | 1.47% |
| 2023-03-01 | 0 | 6.110 | 6.075 | - | 6.100 | 6.110 | 37,200 | 227,290 | 6.1099 | 0.228 | 0.227 | - | 0.228 | 0.228 | 996,518 | 0.2281 | -2.00% |
| 2023-02-28 | 0 | 6.235 | 6.000 | - | 6.220 | 6.235 | 6,300 | 39,204 | 6.2229 | 0.233 | 0.224 | - | 0.232 | 0.233 | 168,765 | 0.2323 | 1.63% |
| 2023-02-27 | 0 | 6.135 | 6.095 | - | 6.135 | 6.215 | 209,200 | 1,294,033 | 6.1856 | 0.229 | 0.228 | - | 0.229 | 0.232 | 5,604,077 | 0.2309 | -1.52% |
| 2023-02-24 | 0 | 6.230 | - | - | 6.225 | 6.230 | 9,900 | 61,655 | 6.2278 | 0.233 | - | - | 0.232 | 0.233 | 265,202 | 0.2325 | 2.55% |
| 2023-02-23 | 0 | 6.075 | - | 6.090 | 6.075 | 6.090 | 16,500 | 100,387 | 6.0841 | 0.227 | - | 0.227 | 0.227 | 0.227 | 442,004 | 0.2271 | -0.25% |
| 2023-02-22 | 0 | 6.090 | - | 6.600 | 6.090 | 6.135 | 40,300 | 246,200 | 6.1092 | 0.227 | - | 0.246 | 0.227 | 0.229 | 1,079,562 | 0.2281 | -0.16% |
| 2023-02-21 | 0 | 6.100 | - | 6.650 | 6.055 | 6.110 | 15,800 | 95,947 | 6.0726 | 0.228 | - | 0.248 | 0.226 | 0.228 | 423,252 | 0.2267 | -1.13% |
| 2023-02-20 | 0 | 6.170 | 5.900 | - | 6.135 | 6.170 | 16,200 | 99,507 | 6.1424 | 0.230 | 0.220 | - | 0.229 | 0.230 | 433,968 | 0.2293 | -5.22% |
| 2023-02-17 | 0 | 6.510 | - | - | - | - | 0 | 0 | - | 0.243 | - | - | - | - | 0 | - | -4.89% |
| 2023-02-16 | 0 | 6.845 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | -0.58% |
| 2023-02-15 | 0 | 6.885 | - | - | 6.905 | 6.905 | 3,000 | 20,715 | 6.9050 | 0.257 | - | - | 0.258 | 0.258 | 80,364 | 0.2578 | -1.64% |
| 2023-02-14 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 0.261 | - | - | - | - | 0 | - | 0.72% |
| 2023-02-13 | 0 | 6.950 | 6.950 | - | 6.800 | 6.950 | 7,100 | 48,395 | 6.8162 | 0.259 | 0.259 | - | 0.254 | 0.259 | 190,196 | 0.2544 | 5.86% |
| 2023-02-10 | 0 | 6.565 | - | 6.800 | - | - | 0 | 0 | - | 0.245 | - | 0.254 | - | - | 0 | - | -1.87% |
| 2023-02-09 | 0 | 6.690 | 6.650 | 6.800 | 6.685 | 6.690 | 11,000 | 73,585 | 6.6895 | 0.250 | 0.248 | 0.254 | 0.250 | 0.250 | 294,669 | 0.2497 | -1.11% |
| 2023-02-08 | 0 | 6.765 | - | 6.765 | 6.690 | 6.765 | 29,300 | 197,550 | 6.7423 | 0.253 | - | 0.253 | 0.250 | 0.253 | 784,892 | 0.2517 | 4.88% |
| 2023-02-07 | 0 | 6.450 | 6.400 | 6.800 | 6.510 | 6.510 | 3,900 | 25,389 | 6.5100 | 0.241 | 0.239 | 0.254 | 0.243 | 0.243 | 104,474 | 0.2430 | -0.15% |
| 2023-02-06 | 0 | 6.460 | 6.150 | 6.800 | 6.365 | 6.475 | 129,300 | 828,604 | 6.4084 | 0.241 | 0.230 | 0.254 | 0.238 | 0.242 | 3,463,705 | 0.2392 | -0.31% |
| 2023-02-03 | 0 | 6.480 | - | 6.550 | 6.480 | 6.515 | 75,500 | 491,688 | 6.5124 | 0.242 | - | 0.245 | 0.242 | 0.243 | 2,022,504 | 0.2431 | -4.71% |
| 2023-02-02 | 0 | 6.800 | - | 6.830 | - | - | 0 | 0 | - | 0.254 | - | 0.255 | - | - | 0 | - | -3.89% |
| 2023-02-01 | 0 | 7.075 | - | - | - | - | 0 | 0 | - | 0.264 | - | - | - | - | 0 | - | 0.28% |
| 2023-01-31 | 0 | 7.055 | 7.000 | - | 7.045 | 7.055 | 117,900 | 831,195 | 7.0500 | 0.263 | 0.261 | - | 0.263 | 0.263 | 3,158,320 | 0.2632 | -3.75% |
| 2023-01-30 | 0 | 7.330 | - | - | 7.350 | 7.615 | 400 | 3,019 | 7.5475 | 0.274 | - | - | 0.274 | 0.284 | 10,715 | 0.2817 | -3.74% |
| 2023-01-27 | 0 | 7.615 | 7.615 | - | - | - | 0 | 0 | - | 0.284 | 0.284 | - | - | - | 0 | - | 4.75% |
| 2023-01-26 | 0 | 7.270 | - | - | 7.240 | 7.270 | 23,000 | 166,610 | 7.2439 | 0.271 | - | - | 0.270 | 0.271 | 616,127 | 0.2704 | 0.69% |
| 2023-01-20 | 0 | 7.220 | - | - | 7.135 | 7.220 | 3,300 | 23,678 | 7.1752 | 0.270 | - | - | 0.266 | 0.270 | 88,401 | 0.2678 | 4.18% |
| 2023-01-19 | 0 | 6.930 | 6.805 | - | - | - | 0 | 0 | - | 0.259 | 0.254 | - | - | - | 0 | - | -2.46% |
| 2023-01-18 | 0 | 7.105 | 7.100 | - | - | - | 0 | 0 | - | 0.265 | 0.265 | - | - | - | 0 | - | 0.35% |
| 2023-01-17 | 0 | 7.080 | 7.060 | - | 7.080 | 7.080 | 5,000 | 35,400 | 7.0800 | 0.264 | 0.264 | - | 0.264 | 0.264 | 133,941 | 0.2643 | -0.07% |
| 2023-01-16 | 0 | 7.085 | 7.080 | - | 7.085 | 7.195 | 10,900 | 77,500 | 7.1101 | 0.264 | 0.264 | - | 0.264 | 0.269 | 291,991 | 0.2654 | -0.49% |
| 2023-01-13 | 0 | 7.120 | 7.080 | - | 7.100 | 7.100 | 10,000 | 71,000 | 7.1000 | 0.266 | 0.264 | - | 0.265 | 0.265 | 267,881 | 0.2650 | 4.09% |
| 2023-01-12 | 0 | 6.840 | 6.820 | 7.000 | 6.815 | 6.840 | 15,000 | 102,475 | 6.8317 | 0.255 | 0.255 | 0.261 | 0.254 | 0.255 | 401,822 | 0.2550 | 1.26% |
| 2023-01-11 | 0 | 6.755 | - | - | 6.755 | 6.760 | 100,200 | 677,151 | 6.7580 | 0.252 | - | - | 0.252 | 0.252 | 2,684,171 | 0.2523 | 1.58% |
| 2023-01-10 | 0 | 6.650 | - | - | 6.685 | 6.685 | 5,000 | 33,425 | 6.6850 | 0.248 | - | - | 0.250 | 0.250 | 133,941 | 0.2496 | -2.78% |
| 2023-01-09 | 0 | 6.840 | - | - | 6.840 | 6.875 | 159,200 | 1,090,523 | 6.8500 | 0.255 | - | - | 0.255 | 0.257 | 4,264,670 | 0.2557 | 4.11% |
| 2023-01-06 | 0 | 6.570 | - | - | 6.565 | 6.600 | 15,300 | 100,756 | 6.5854 | 0.245 | - | - | 0.245 | 0.246 | 409,858 | 0.2458 | 4.29% |
| 2023-01-05 | 0 | 6.300 | - | 6.330 | 6.300 | 6.360 | 20,000 | 126,600 | 6.3300 | 0.235 | - | 0.236 | 0.235 | 0.237 | 535,763 | 0.2363 | 2.11% |
| 2023-01-04 | 0 | 6.170 | 6.125 | - | 6.170 | 6.195 | 24,500 | 151,422 | 6.1805 | 0.230 | 0.229 | - | 0.230 | 0.231 | 656,309 | 0.2307 | -9.06% |
| 2023-01-03 | 0 | 6.785 | 6.760 | - | 6.640 | 6.745 | 50,600 | 338,850 | 6.6966 | 0.253 | 0.252 | - | 0.248 | 0.252 | 1,355,479 | 0.2500 | 3.04% |
| 2022-12-30 | 0 | 6.585 | - | - | - | - | 0 | 0 | - | 0.246 | - | - | - | - | 0 | - | 1.39% |
| 2022-12-29 | 0 | 6.495 | - | - | 6.500 | 6.500 | 3,000 | 19,500 | 6.5000 | 0.242 | - | - | 0.243 | 0.243 | 80,364 | 0.2426 | -5.18% |
| 2022-12-28 | 0 | 6.850 | - | - | 6.800 | 6.830 | 5,500 | 37,445 | 6.8082 | 0.256 | - | - | 0.254 | 0.255 | 147,335 | 0.2541 | 7.20% |
| 2022-12-23 | 0 | 6.390 | - | - | 6.400 | 6.400 | 200 | 1,280 | 6.4000 | 0.239 | - | - | 0.239 | 0.239 | 5,358 | 0.2389 | -4.05% |
| 2022-12-22 | 0 | 6.660 | - | - | 6.660 | 6.660 | 4,700 | 31,302 | 6.6600 | 0.249 | - | - | 0.249 | 0.249 | 125,904 | 0.2486 | 4.06% |
| 2022-12-21 | 0 | 6.400 | 6.400 | - | - | - | 0 | 0 | - | 0.239 | 0.239 | - | - | - | 0 | - | 4.49% |
| 2022-12-20 | 0 | 6.125 | - | - | - | - | 0 | 0 | - | 0.229 | - | - | - | - | 0 | - | -2.93% |
| 2022-12-19 | 0 | 6.310 | - | - | - | - | 0 | 0 | - | 0.236 | - | - | - | - | 0 | - | -1.33% |
| 2022-12-16 | 0 | 6.395 | - | - | - | - | 0 | 0 | - | 0.239 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 6.395 | - | - | 6.405 | 6.405 | 41,600 | 266,448 | 6.4050 | 0.239 | - | - | 0.239 | 0.239 | 1,114,386 | 0.2391 | -3.25% |
| 2022-12-14 | 0 | 6.610 | 6.515 | - | 6.600 | 6.610 | 27,000 | 178,420 | 6.6081 | 0.247 | 0.243 | - | 0.246 | 0.247 | 723,279 | 0.2467 | 3.69% |
| 2022-12-13 | 0 | 6.375 | - | - | 6.340 | 6.375 | 6,300 | 40,141 | 6.3716 | 0.238 | - | - | 0.237 | 0.238 | 168,765 | 0.2379 | 6.34% |
| 2022-12-12 | 0 | 5.995 | - | - | - | - | 0 | 0 | - | 0.224 | - | - | - | - | 0 | - | -6.55% |
| 2022-12-09 | 0 | 6.415 | - | - | 6.410 | 6.410 | 1,400 | 8,974 | 6.4100 | 0.239 | - | - | 0.239 | 0.239 | 37,503 | 0.2393 | -0.77% |
| 2022-12-08 | 0 | 6.465 | 6.460 | - | - | - | 0 | 0 | - | 0.241 | 0.241 | - | - | - | 0 | - | 0.08% |
| 2022-12-07 | 0 | 6.460 | - | - | 6.460 | 6.555 | 200 | 1,301 | 6.5050 | 0.241 | - | - | 0.241 | 0.245 | 5,358 | 0.2428 | -5.14% |
| 2022-12-06 | 0 | 6.810 | 6.805 | - | 6.795 | 6.795 | 30,000 | 203,850 | 6.7950 | 0.254 | 0.254 | - | 0.254 | 0.254 | 803,644 | 0.2537 | -6.90% |
| 2022-12-05 | 0 | 7.315 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | -1.22% |
| 2022-12-02 | 0 | 7.405 | - | - | - | - | 0 | 0 | - | 0.276 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 7.405 | - | - | - | - | 0 | 0 | - | 0.276 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 7.405 | 7.300 | - | - | - | 0 | 0 | - | 0.276 | 0.273 | - | - | - | 0 | - | 1.16% |
| 2022-11-29 | 0 | 7.320 | - | - | - | - | 0 | 0 | - | 0.273 | - | - | - | - | 0 | - | 1.39% |
| 2022-11-28 | 0 | 7.220 | - | - | 7.215 | 7.355 | 600,900 | 4,371,634 | 7.2751 | 0.270 | - | - | 0.269 | 0.275 | 16,096,987 | 0.2716 | -5.62% |
| 2022-11-25 | 0 | 7.650 | - | - | - | - | 0 | 0 | - | 0.286 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 7.650 | - | - | 7.655 | 7.655 | 1,500 | 11,476 | 7.6507 | 0.286 | - | - | 0.286 | 0.286 | 40,182 | 0.2856 | -2.49% |
| 2022-11-23 | 0 | 7.845 | 7.850 | - | 7.830 | 7.845 | 32,500 | 254,931 | 7.8440 | 0.293 | 0.293 | - | 0.292 | 0.293 | 870,614 | 0.2928 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy