Pando CMS Innovation ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03056  2022-12-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 22.64 22.64 23.38 22.60 22.68 1,200 27,150 22.625 22.64 22.64 23.38 22.60 22.68 1,200 22.625 0.27%
2025-12-23 0 22.58 22.54 22.58 22.60 22.62 11,400 257,782 22.612 22.58 22.54 22.58 22.60 22.62 11,400 22.612 0.44%
2025-12-22 0 22.48 22.50 25.50 22.42 22.56 50,200 1,128,716 22.484 22.48 22.50 25.50 22.42 22.56 50,200 22.484 0.36%
2025-12-19 0 22.40 22.30 22.56 22.10 22.40 11,400 252,798 22.175 22.40 22.30 22.56 22.10 22.40 11,400 22.175 2.10%
2025-12-18 0 21.94 21.94 22.00 21.86 22.44 18,500 406,682 21.983 21.94 21.94 22.00 21.86 22.44 18,500 21.983 -2.23%
2025-12-17 0 22.44 22.38 22.44 22.10 22.44 4,100 91,402 22.293 22.44 22.38 22.44 22.10 22.44 4,100 22.293 1.63%
2025-12-16 0 22.08 22.04 25.50 22.04 22.74 51,700 1,147,580 22.197 22.08 22.04 25.50 22.04 22.74 51,700 22.197 -2.90%
2025-12-15 0 22.74 22.74 25.50 22.72 23.04 19,300 439,742 22.785 22.74 22.74 25.50 22.72 23.04 19,300 22.785 -1.30%
2025-12-12 0 23.04 23.00 23.10 22.94 23.10 6,800 156,756 23.052 23.04 23.00 23.10 22.94 23.10 6,800 23.052 -0.26%
2025-12-11 0 23.10 23.10 23.32 23.10 23.34 7,200 166,988 23.193 23.10 23.10 23.32 23.10 23.34 7,200 23.193 -1.03%
2025-12-10 0 23.34 23.30 23.34 23.30 23.34 6,700 156,212 23.315 23.34 23.30 23.34 23.30 23.34 6,700 23.315 0.60%
2025-12-09 0 23.20 23.14 23.20 23.16 23.68 17,199 400,027 23.259 23.20 23.14 23.20 23.16 23.68 17,199 23.259 0.00%
2025-12-08 0 23.20 23.20 23.60 23.10 23.22 5,700 132,070 23.170 23.20 23.20 23.60 23.10 23.22 5,700 23.170 0.09%
2025-12-05 0 23.18 23.08 23.20 23.06 23.28 66,400 1,534,546 23.111 23.18 23.08 23.20 23.06 23.28 66,400 23.111 0.35%
2025-12-04 0 23.10 23.10 23.16 23.08 23.20 17,700 408,834 23.098 23.10 23.10 23.16 23.08 23.20 17,700 23.098 0.09%
2025-12-03 0 23.08 23.08 23.10 23.06 23.18 33,200 768,184 23.138 23.08 23.08 23.10 23.06 23.18 33,200 23.138 0.00%
2025-12-02 0 23.08 23.00 23.08 23.06 23.12 15,500 357,912 23.091 23.08 23.00 23.08 23.06 23.12 15,500 23.091 0.09%
2025-12-01 0 23.06 23.06 23.08 23.06 23.18 14,300 330,734 23.128 23.06 23.06 23.08 23.06 23.18 14,300 23.128 -0.52%
2025-11-28 0 23.18 23.12 23.18 23.14 23.18 10,700 247,838 23.162 23.18 23.12 23.18 23.14 23.18 10,700 23.162 0.26%
2025-11-27 0 23.12 23.08 23.12 23.10 23.18 8,200 189,970 23.167 23.12 23.08 23.12 23.10 23.18 8,200 23.167 0.61%
2025-11-26 0 22.98 22.90 23.40 22.82 23.40 6,000 137,548 22.925 22.98 22.90 23.40 22.82 23.40 6,000 22.925 0.88%
2025-11-25 0 22.78 22.76 22.78 22.34 23.60 39,000 894,166 22.927 22.78 22.76 22.78 22.34 23.60 39,000 22.927 1.97%
2025-11-24 0 22.34 22.30 22.34 22.04 22.36 45,100 1,002,874 22.237 22.34 22.30 22.34 22.04 22.36 45,100 22.237 1.18%
2025-11-21 0 22.08 22.00 22.10 22.08 23.16 48,900 1,089,444 22.279 22.08 22.00 22.10 22.08 23.16 48,900 22.279 -4.66%
2025-11-20 0 23.16 23.12 23.16 23.02 23.20 22,800 527,616 23.141 23.16 23.12 23.16 23.02 23.20 22,800 23.141 1.31%
2025-11-19 0 22.86 22.76 22.86 22.70 22.90 27,500 626,688 22.789 22.86 22.76 22.86 22.70 22.90 27,500 22.789 0.00%
2025-11-18 0 22.86 22.80 23.46 22.70 23.34 34,900 802,330 22.989 22.86 22.80 23.46 22.70 23.34 34,900 22.989 -2.06%
2025-11-17 0 23.34 23.34 23.46 23.26 23.46 11,100 259,004 23.334 23.34 23.34 23.46 23.26 23.46 11,100 23.334 0.43%
2025-11-14 0 23.24 23.22 23.24 23.20 24.00 53,803 1,257,869 23.379 23.24 23.22 23.24 23.20 24.00 53,803 23.379 -3.33%
2025-11-13 0 24.04 24.02 25.48 24.00 24.22 27,900 671,064 24.052 24.04 24.02 25.48 24.00 24.22 27,900 24.052 -0.74%
2025-11-12 0 24.22 24.16 24.22 24.04 24.22 9,500 229,498 24.158 24.22 24.16 24.22 24.04 24.22 9,500 24.158 0.00%
2025-11-11 0 24.22 24.20 24.34 24.18 25.00 30,848 750,568 24.331 24.22 24.20 24.34 24.18 25.00 30,848 24.331 0.92%
2025-11-10 0 24.00 24.00 24.02 23.82 24.04 37,800 905,278 23.949 24.00 24.00 24.02 23.82 24.04 37,800 23.949 1.27%
2025-11-07 0 23.70 23.68 23.70 23.56 24.06 28,861 682,475 23.647 23.70 23.68 23.70 23.56 24.06 28,861 23.647 -1.50%
2025-11-06 0 24.06 24.04 24.06 24.06 25.50 19,000 458,080 24.109 24.06 24.04 24.06 24.06 25.50 19,000 24.109 0.17%
2025-11-05 0 24.02 23.90 24.22 23.80 24.42 34,700 830,476 23.933 24.02 23.90 24.22 23.80 24.42 34,700 23.933 -1.64%
2025-11-04 0 24.42 24.70 24.72 24.42 24.84 31,010 763,291 24.614 24.42 24.70 24.72 24.42 24.84 31,010 24.614 -1.69%
2025-11-03 0 24.84 24.76 24.86 24.80 24.98 27,700 689,132 24.878 24.84 24.76 24.86 24.80 24.98 27,700 24.878 0.57%
2025-10-31 0 24.70 24.70 24.72 24.56 24.98 24,910 614,675 24.676 24.70 24.70 24.72 24.56 24.98 24,910 24.676 -1.12%
2025-10-30 0 24.98 24.96 24.98 24.90 25.06 13,500 337,474 24.998 24.98 24.96 24.98 24.90 25.06 13,500 24.998 0.32%
2025-10-28 0 24.90 24.76 24.90 24.70 24.90 13,900 344,934 24.815 24.90 24.76 24.90 24.70 24.90 13,900 24.815 0.73%
2025-10-27 0 24.72 24.60 24.72 24.60 24.74 21,800 537,646 24.663 24.72 24.60 24.72 24.60 24.74 21,800 24.663 2.91%
2025-10-24 0 24.02 24.00 24.04 24.00 24.08 51,400 1,235,216 24.031 24.02 24.00 24.04 24.00 24.08 51,400 24.031 0.76%
2025-10-23 0 23.84 23.82 23.84 23.72 24.22 39,241 935,557 23.841 23.84 23.82 23.84 23.72 24.22 39,241 23.841 -1.97%
2025-10-22 0 24.32 24.28 24.32 24.28 24.34 14,508 352,600 24.304 24.32 24.28 24.32 24.28 24.34 14,508 24.304 0.16%
2025-10-21 0 24.28 24.26 25.00 24.16 24.78 31,793 773,509 24.330 24.28 24.26 25.00 24.16 24.78 31,793 24.330 0.41%
2025-10-20 0 24.18 24.14 24.18 23.94 24.20 49,702 1,194,132 24.026 24.18 24.14 24.18 23.94 24.20 49,702 24.026 1.94%
2025-10-17 0 23.72 23.72 23.82 23.68 24.30 34,110 817,701 23.972 23.72 23.72 23.82 23.68 24.30 34,110 23.972 -2.39%
2025-10-16 0 24.30 24.30 25.00 24.22 24.60 34,270 832,942 24.305 24.30 24.30 25.00 24.22 24.60 34,270 24.305 0.08%
2025-10-15 0 24.28 24.28 25.00 24.10 24.80 25,300 613,206 24.237 24.28 24.28 25.00 24.10 24.80 25,300 24.237 -0.08%
2025-10-14 0 24.30 24.16 24.30 24.14 24.70 46,300 1,135,698 24.529 24.30 24.16 24.30 24.14 24.70 46,300 24.529 -0.41%
2025-10-13 0 24.40 24.38 24.42 24.00 25.06 40,200 983,292 24.460 24.40 24.38 24.42 24.00 25.06 40,200 24.460 -2.63%
2025-10-10 0 25.06 25.02 25.08 25.04 25.18 33,700 846,208 25.110 25.06 25.02 25.08 25.04 25.18 33,700 25.110 -0.16%
2025-10-09 0 25.10 25.10 25.12 25.08 25.14 31,281 785,264 25.104 25.10 25.10 25.12 25.08 25.14 31,281 25.104 0.40%
2025-10-08 0 25.00 24.98 25.00 24.64 25.20 39,700 984,990 24.811 25.00 24.98 25.00 24.64 25.20 39,700 24.811 0.00%
2025-10-06 0 25.00 24.92 25.02 24.96 25.04 69,200 1,731,110 25.016 25.00 24.92 25.02 24.96 25.04 69,200 25.016 0.40%
2025-10-03 0 24.90 24.76 24.90 24.72 24.90 40,200 1,000,834 24.896 24.90 24.76 24.90 24.72 24.90 40,200 24.896 0.73%
2025-10-02 0 24.72 24.66 24.74 24.26 24.72 47,400 1,166,426 24.608 24.72 24.66 24.74 24.26 24.72 47,400 24.608 1.73%
2025-09-30 0 24.30 24.22 24.28 24.20 24.36 65,600 1,597,346 24.350 24.30 24.22 24.28 24.20 24.36 65,600 24.350 0.83%
2025-09-29 0 24.10 24.10 24.14 24.04 24.12 34,700 835,592 24.080 24.10 24.10 24.14 24.04 24.12 34,700 24.080 0.25%
2025-09-26 0 24.04 24.00 24.10 23.90 24.46 21,500 515,762 23.989 24.04 24.00 24.10 23.90 24.46 21,500 23.989 -1.72%
2025-09-25 0 24.46 24.40 24.50 24.40 24.58 16,300 399,866 24.532 24.46 24.40 24.50 24.40 24.58 16,300 24.532 -0.08%
2025-09-24 0 24.48 24.38 24.50 24.30 24.48 11,300 276,054 24.430 24.48 24.38 24.50 24.30 24.48 11,300 24.430 0.74%
2025-09-23 0 24.30 24.34 24.44 24.28 24.42 34,400 838,430 24.373 24.30 24.34 24.44 24.28 24.42 34,400 24.373 -0.08%
2025-09-22 0 24.32 24.32 24.34 24.20 24.62 36,600 892,790 24.393 24.32 24.32 24.34 24.20 24.62 36,600 24.393 -0.25%
2025-09-19 0 24.38 24.36 24.40 24.12 24.42 33,700 821,836 24.387 24.38 24.36 24.40 24.12 24.42 33,700 24.387 1.08%
2025-09-18 0 24.12 24.12 - 23.94 24.12 33,400 804,710 24.093 24.12 24.12 - 23.94 24.12 33,400 24.093 0.17%
2025-09-17 0 24.08 24.04 24.06 24.04 24.16 45,300 1,090,502 24.073 24.08 24.04 24.06 24.04 24.16 45,300 24.073 -0.17%
2025-09-16 0 24.12 24.10 - 23.94 24.12 12,400 298,534 24.075 24.12 24.10 - 23.94 24.12 12,400 24.075 1.09%
2025-09-15 0 23.86 23.80 23.84 23.86 23.88 43,100 1,028,480 23.863 23.86 23.80 23.84 23.86 23.88 43,100 23.863 0.42%
2025-09-12 0 23.76 23.62 23.76 23.76 23.80 31,102 739,394 23.773 23.76 23.62 23.76 23.76 23.80 31,102 23.773 -0.17%
2025-09-11 0 23.80 23.80 23.88 23.50 23.86 7,100 168,976 23.799 23.80 23.80 23.88 23.50 23.86 7,100 23.799 1.28%
2025-09-10 0 23.50 23.46 23.50 23.40 23.50 16,400 384,920 23.471 23.50 23.46 23.50 23.40 23.50 16,400 23.471 1.03%
2025-09-09 0 23.26 23.20 23.28 23.14 23.30 11,505 267,188 23.224 23.26 23.20 23.28 23.14 23.30 11,505 23.224 1.22%
2025-09-08 0 22.98 22.96 22.98 22.94 23.04 10,000 230,092 23.009 22.98 22.96 22.98 22.94 23.04 10,000 23.009 0.17%
2025-09-05 0 22.94 22.94 22.98 22.90 22.98 35,400 811,410 22.921 22.94 22.94 22.98 22.90 22.98 35,400 22.921 1.33%
2025-09-04 0 22.64 22.60 22.64 22.58 22.64 12,600 285,122 22.629 22.64 22.60 22.64 22.58 22.64 12,600 22.629 0.80%
2025-09-03 0 22.46 22.46 22.54 22.40 22.48 14,100 316,618 22.455 22.46 22.46 22.54 22.40 22.48 14,100 22.455 0.72%
2025-09-02 0 22.30 22.28 22.32 22.28 22.52 54,300 1,212,904 22.337 22.30 22.28 22.32 22.28 22.52 54,300 22.337 -0.89%
2025-09-01 0 22.50 22.46 22.52 22.42 22.82 42,800 963,148 22.503 22.50 22.46 22.52 22.42 22.82 42,800 22.503 -1.40%
2025-08-29 0 22.82 22.80 22.82 22.82 22.86 16,300 372,080 22.827 22.82 22.80 22.82 22.82 22.86 16,300 22.827 0.09%
2025-08-28 0 22.80 22.74 22.82 22.72 22.80 9,900 225,104 22.738 22.80 22.74 22.82 22.72 22.80 9,900 22.738 0.35%
2025-08-27 0 22.72 22.74 22.78 22.72 22.78 28,600 650,788 22.755 22.72 22.74 22.78 22.72 22.78 28,600 22.755 1.16%
2025-08-26 0 22.46 22.46 - 22.46 22.64 15,800 356,996 22.595 22.46 22.46 - 22.46 22.64 15,800 22.595 -0.80%
2025-08-25 0 22.64 22.50 22.64 22.64 23.10 29,500 669,462 22.694 22.64 22.50 22.64 22.64 23.10 29,500 22.694 1.89%
2025-08-22 0 22.22 22.14 22.24 22.14 22.44 33,200 738,098 22.232 22.22 22.14 22.24 22.14 22.44 33,200 22.232 -0.98%
2025-08-21 0 22.44 22.40 22.54 22.30 22.54 30,600 686,126 22.422 22.44 22.40 22.54 22.30 22.54 30,600 22.422 -0.44%
2025-08-20 0 22.54 22.50 22.54 22.54 23.28 80,600 1,826,942 22.667 22.54 22.50 22.54 22.54 23.28 80,600 22.667 -3.18%
2025-08-19 0 23.28 23.30 23.32 23.18 23.40 8,800 205,158 23.313 23.28 23.30 23.32 23.18 23.40 8,800 23.313 -0.26%
2025-08-18 0 23.34 23.34 23.36 23.34 23.46 16,700 391,170 23.423 23.34 23.34 23.36 23.34 23.46 16,700 23.423 -0.17%
2025-08-15 0 23.38 23.38 - 23.34 23.40 22,600 527,880 23.358 23.38 23.38 - 23.34 23.40 22,600 23.358 0.00%
2025-08-14 0 23.38 23.26 23.44 23.36 23.56 35,300 827,280 23.436 23.38 23.26 23.44 23.36 23.56 35,300 23.436 -0.76%
2025-08-13 0 23.56 23.50 - 23.36 23.56 15,100 353,170 23.389 23.56 23.50 - 23.36 23.56 15,100 23.389 0.86%
2025-08-12 0 23.36 23.34 23.38 23.30 23.36 16,200 378,154 23.343 23.36 23.34 23.38 23.30 23.36 16,200 23.343 0.17%
2025-08-11 0 23.32 23.32 - 23.30 23.38 13,900 324,886 23.373 23.32 23.32 - 23.30 23.38 13,900 23.373 0.69%
2025-08-08 0 23.16 23.16 23.20 23.06 23.20 5,000 115,926 23.185 23.16 23.16 23.20 23.06 23.20 5,000 23.185 1.05%
2025-08-07 0 22.92 22.90 22.98 22.80 22.94 7,600 174,198 22.921 22.92 22.90 22.98 22.80 22.94 7,600 22.921 1.69%
2025-08-06 0 22.54 22.54 22.56 22.44 22.76 20,400 459,734 22.536 22.54 22.54 22.56 22.44 22.76 20,400 22.536 -0.97%
2025-08-05 0 22.76 22.76 22.86 22.76 22.90 15,700 359,026 22.868 22.76 22.76 22.86 22.76 22.90 15,700 22.868 1.52%
2025-08-04 0 22.42 22.40 22.44 22.28 22.80 30,700 688,836 22.438 22.42 22.40 22.44 22.28 22.80 30,700 22.438 -1.67%
2025-08-01 0 22.80 22.70 22.82 22.78 23.44 109,200 2,507,840 22.966 22.80 22.70 22.82 22.78 23.44 109,200 22.966 -2.73%
2025-07-31 0 23.44 23.30 23.44 23.30 23.46 13,200 309,020 23.411 23.44 23.30 23.44 23.30 23.46 13,200 23.411 1.91%
2025-07-30 0 23.00 22.96 23.00 22.98 23.38 37,400 863,376 23.085 23.00 22.96 23.00 22.98 23.38 37,400 23.085 -1.54%
2025-07-29 0 23.36 23.36 23.38 23.30 23.50 39,600 925,500 23.371 23.36 23.36 23.38 23.30 23.50 39,600 23.371 -0.60%
2025-07-28 0 23.50 23.48 23.50 23.46 23.54 21,900 515,120 23.521 23.50 23.48 23.50 23.46 23.54 21,900 23.521 0.77%
2025-07-25 0 23.32 23.30 23.32 23.32 23.38 7,100 165,904 23.367 23.32 23.30 23.32 23.32 23.38 7,100 23.367 -0.09%
2025-07-24 0 23.34 23.30 23.34 23.24 23.52 11,700 273,316 23.360 23.34 23.30 23.34 23.24 23.52 11,700 23.360 -0.77%
2025-07-23 0 23.52 23.52 23.56 23.52 23.78 29,300 690,290 23.559 23.52 23.52 23.56 23.52 23.78 29,300 23.559 -1.09%
2025-07-22 0 23.78 23.74 23.84 23.74 23.78 8,700 206,720 23.761 23.78 23.74 23.84 23.74 23.78 8,700 23.761 1.28%
2025-07-21 0 23.48 23.46 23.48 23.40 23.68 30,300 711,448 23.480 23.48 23.46 23.48 23.40 23.68 30,300 23.480 -0.84%
2025-07-18 0 23.68 23.68 - 23.60 23.70 15,500 366,854 23.668 23.68 23.68 - 23.60 23.70 15,500 23.668 1.11%
2025-07-17 0 23.42 23.26 - 23.20 23.42 20,200 470,796 23.307 23.42 23.26 - 23.20 23.42 20,200 23.307 1.12%
2025-07-16 0 23.16 23.10 23.16 23.10 23.24 30,100 697,860 23.185 23.16 23.10 23.16 23.10 23.24 30,100 23.185 -0.09%
2025-07-15 0 23.18 23.18 23.24 22.86 23.26 22,702 526,013 23.170 23.18 23.18 23.24 22.86 23.26 22,702 23.170 1.40%
2025-07-14 0 22.86 22.86 22.90 22.76 22.92 25,500 582,920 22.860 22.86 22.86 22.90 22.76 22.92 25,500 22.860 0.18%
2025-07-11 0 22.82 22.80 22.82 22.68 22.86 30,200 687,270 22.757 22.82 22.80 22.82 22.68 22.86 30,200 22.757 1.24%
2025-07-10 0 22.54 22.56 22.58 22.52 22.66 23,400 527,892 22.559 22.54 22.56 22.58 22.52 22.66 23,400 22.559 1.26%
2025-07-09 0 22.26 22.24 22.26 22.24 22.50 24,200 539,828 22.307 22.26 22.24 22.26 22.24 22.50 24,200 22.307 -0.98%
2025-07-08 0 22.48 22.46 22.48 22.44 22.60 20,500 460,508 22.464 22.48 22.46 22.48 22.44 22.60 20,500 22.464 -0.53%
2025-07-07 0 22.60 22.50 22.60 22.50 22.68 37,700 851,254 22.580 22.60 22.50 22.60 22.50 22.68 37,700 22.580 -0.35%
2025-07-04 0 22.68 22.66 22.68 22.66 22.74 14,200 322,632 22.721 22.68 22.66 22.68 22.66 22.74 14,200 22.721 0.71%
2025-07-03 0 22.52 22.48 22.52 22.48 22.54 19,300 434,064 22.490 22.52 22.48 22.52 22.48 22.54 19,300 22.490 1.72%
2025-07-02 0 22.14 22.12 22.14 22.10 22.68 30,200 673,190 22.291 22.14 22.12 22.14 22.10 22.68 30,200 22.291 -2.29%
2025-06-30 0 22.66 22.64 22.66 22.60 22.70 25,600 580,332 22.669 22.66 22.64 22.66 22.60 22.70 25,600 22.669 0.35%
2025-06-27 0 22.58 22.54 22.58 22.52 22.60 21,900 494,212 22.567 22.58 22.54 22.58 22.52 22.60 21,900 22.567 1.62%
2025-06-26 0 22.22 22.22 - 22.00 22.24 10,200 226,178 22.174 22.22 22.22 - 22.00 22.24 10,200 22.174 1.00%
2025-06-25 0 22.00 22.00 22.04 21.60 22.06 9,500 209,212 22.022 22.00 22.00 22.04 21.60 22.06 9,500 22.022 1.85%
2025-06-24 0 21.60 21.58 21.64 21.12 21.68 24,900 536,580 21.549 21.60 21.58 21.64 21.12 21.68 24,900 21.549 2.27%
2025-06-23 0 21.12 21.10 22.00 21.00 21.26 10,200 215,060 21.084 21.12 21.10 22.00 21.00 21.26 10,200 21.084 -0.56%
2025-06-20 0 21.24 21.20 21.24 21.16 21.26 11,400 241,948 21.224 21.24 21.20 21.24 21.16 21.26 11,400 21.224 1.14%
2025-06-19 0 21.00 20.94 - 20.92 21.06 12,000 251,756 20.980 21.00 20.94 - 20.92 21.06 12,000 20.980 0.10%
2025-06-18 0 20.98 20.96 21.00 20.96 21.00 5,900 123,698 20.966 20.98 20.96 21.00 20.96 21.00 5,900 20.966 -0.10%
2025-06-17 0 21.00 20.96 21.04 20.96 21.08 8,600 180,942 21.040 21.00 20.96 21.04 20.96 21.08 8,600 21.040 0.57%
2025-06-16 0 20.88 20.88 21.18 20.66 20.90 15,700 327,840 20.882 20.88 20.88 21.18 20.66 20.90 15,700 20.882 1.06%
2025-06-13 0 20.66 20.60 20.70 20.52 20.84 41,400 853,988 20.628 20.66 20.60 20.70 20.52 20.84 41,400 20.628 -0.86%
2025-06-12 0 20.84 20.84 20.94 20.76 21.08 97,800 2,038,326 20.842 20.84 20.84 20.94 20.76 21.08 97,800 20.842 -1.14%
2025-06-11 0 21.08 21.06 21.08 20.90 21.10 6,600 138,896 21.045 21.08 21.06 21.08 20.90 21.10 6,600 21.045 0.86%
2025-06-10 0 20.90 20.90 20.98 20.70 21.00 14,600 305,690 20.938 20.90 20.90 20.98 20.70 21.00 14,600 20.938 0.97%
2025-06-09 0 20.70 20.36 20.70 20.60 20.70 10,600 219,400 20.698 20.70 20.36 20.70 20.60 20.70 10,600 20.698 1.97%
2025-06-06 0 20.30 20.30 20.36 20.30 20.48 13,000 264,788 20.368 20.30 20.30 20.36 20.30 20.48 13,000 20.368 -0.88%
2025-06-05 0 20.48 20.48 20.50 20.48 20.60 38,000 779,692 20.518 20.48 20.48 20.50 20.48 20.60 38,000 20.518 -0.10%
2025-06-04 0 20.50 20.42 20.50 20.50 20.50 18,100 371,050 20.500 20.50 20.42 20.50 20.50 20.50 18,100 20.500 0.89%
2025-06-03 0 20.32 20.30 21.00 20.16 21.00 148,200 3,005,414 20.279 20.32 20.30 21.00 20.16 21.00 148,200 20.279 0.79%
2025-06-02 0 20.16 20.14 20.16 20.06 20.16 16,200 326,098 20.130 20.16 20.14 20.16 20.06 20.16 16,200 20.130 0.00%
2025-05-30 0 20.16 20.10 20.16 20.06 20.80 45,500 925,674 20.344 20.16 20.10 20.16 20.06 20.80 45,500 20.344 -3.08%
2025-05-29 0 20.80 20.76 20.80 20.70 20.80 23,900 497,070 20.798 20.80 20.76 20.80 20.70 20.80 23,900 20.798 0.97%
2025-05-28 0 20.60 20.50 20.60 20.52 20.60 22,100 455,116 20.593 20.60 20.50 20.60 20.52 20.60 22,100 20.593 0.39%
2025-05-27 0 20.52 20.46 20.52 20.46 20.62 51,100 1,051,138 20.570 20.52 20.46 20.52 20.46 20.62 51,100 20.570 2.09%
2025-05-26 0 20.10 20.08 20.10 20.02 20.24 20,800 417,826 20.088 20.10 20.08 20.10 20.02 20.24 20,800 20.088 -0.69%
2025-05-23 0 20.24 20.20 20.24 20.16 20.26 9,300 188,136 20.230 20.24 20.20 20.24 20.16 20.26 9,300 20.230 0.40%
2025-05-22 0 20.16 20.16 20.18 20.16 20.32 38,300 773,622 20.199 20.16 20.16 20.18 20.16 20.32 38,300 20.199 -0.98%
2025-05-21 0 20.36 20.28 20.36 20.34 20.40 9,500 193,418 20.360 20.36 20.28 20.36 20.34 20.40 9,500 20.360 -0.20%
2025-05-20 0 20.40 20.30 20.40 20.28 20.40 8,200 167,190 20.389 20.40 20.30 20.40 20.28 20.40 8,200 20.389 0.59%
2025-05-19 0 20.28 20.18 20.28 20.16 20.50 70,800 1,441,368 20.358 20.28 20.18 20.28 20.16 20.50 70,800 20.358 -0.20%
2025-05-16 0 20.32 20.32 20.34 20.18 20.40 7,500 152,348 20.313 20.32 20.32 20.34 20.18 20.40 7,500 20.313 -0.39%
2025-05-15 0 20.40 20.42 20.48 20.34 20.50 9,800 200,156 20.424 20.40 20.42 20.48 20.34 20.50 9,800 20.424 1.09%
2025-05-14 0 20.18 19.54 20.18 20.10 20.20 19,800 399,558 20.180 20.18 19.54 20.18 20.10 20.20 19,800 20.180 3.28%
2025-05-13 0 19.54 19.51 19.54 19.50 19.79 13,200 258,662 19.596 19.54 19.51 19.54 19.50 19.79 13,200 19.596 -0.61%
2025-05-12 0 19.66 19.66 19.79 19.36 19.80 25,100 489,284 19.493 19.66 19.66 19.79 19.36 19.80 25,100 19.493 2.93%
2025-05-09 0 19.10 19.06 19.10 18.99 19.10 17,000 323,907 19.053 19.10 19.06 19.10 18.99 19.10 17,000 19.053 1.60%
2025-05-08 0 18.80 18.78 19.10 18.70 18.80 34,400 645,903 18.776 18.80 18.78 19.10 18.70 18.80 34,400 18.776 1.18%
2025-05-07 0 18.58 18.51 18.58 18.50 18.58 18,100 336,091 18.569 18.58 18.51 18.58 18.50 18.58 18,100 18.569 0.65%
2025-05-06 0 18.46 18.46 18.52 18.42 18.52 28,500 526,381 18.470 18.46 18.46 18.52 18.42 18.52 28,500 18.470 0.22%
2025-05-02 0 18.42 18.36 - 18.03 18.42 19,700 361,673 18.359 18.42 18.36 - 18.03 18.42 19,700 18.359 2.16%
2025-04-30 0 18.03 18.06 - 18.03 18.06 13,600 245,465 18.049 18.03 18.06 - 18.03 18.06 13,600 18.049 0.00%
2025-04-29 0 18.03 18.00 18.04 18.00 18.04 17,400 313,725 18.030 18.03 18.00 18.04 18.00 18.04 17,400 18.030 0.17%
2025-04-28 0 18.00 17.97 18.00 17.95 18.02 30,100 542,168 18.012 18.00 17.97 18.00 17.95 18.02 30,100 18.012 0.22%
2025-04-25 0 17.96 17.88 17.96 17.88 17.96 6,800 122,096 17.955 17.96 17.88 17.96 17.88 17.96 6,800 17.955 4.72%
2025-04-24 0 17.15 17.15 - 17.15 17.24 4,300 73,893 17.184 17.15 17.15 - 17.15 17.24 4,300 17.184 0.65%
2025-04-23 0 17.04 17.01 17.21 17.00 17.20 15,500 264,522 17.066 17.04 17.01 17.21 17.00 17.20 15,500 17.066 4.54%
2025-04-22 0 16.30 16.27 - 16.18 16.68 33,700 548,947 16.289 16.30 16.27 - 16.18 16.68 33,700 16.289 -2.28%
2025-04-17 0 16.68 16.65 - 16.50 16.68 12,100 199,962 16.526 16.68 16.65 - 16.50 16.68 12,100 16.526 0.12%
2025-04-16 0 16.66 16.60 16.66 16.66 17.10 11,600 193,878 16.714 16.66 16.60 16.66 16.66 17.10 11,600 16.714 -2.00%
2025-04-15 0 17.00 17.02 - 16.88 17.12 14,100 238,685 16.928 17.00 17.02 - 16.88 17.12 14,100 16.928 -0.70%
2025-04-14 0 17.12 17.06 17.12 17.04 17.12 15,000 255,728 17.049 17.12 17.06 17.12 17.04 17.12 15,000 17.049 3.01%
2025-04-11 0 16.62 16.58 16.64 16.16 16.84 21,700 355,474 16.381 16.62 16.58 16.64 16.16 16.84 21,700 16.381 -2.24%
2025-04-10 0 17.00 16.97 17.00 16.89 17.06 21,300 361,451 16.970 17.00 16.97 17.00 16.89 17.06 21,300 16.970 12.14%
2025-04-09 0 15.16 15.16 15.67 14.80 15.67 72,000 1,081,622 15.023 15.16 15.16 15.67 14.80 15.67 72,000 15.023 -3.25%
2025-04-08 0 15.67 15.67 15.78 15.58 15.78 41,100 647,225 15.748 15.67 15.67 15.78 15.58 15.78 41,100 15.748 1.42%
2025-04-07 0 15.45 15.40 15.45 14.97 16.50 60,800 946,414 15.566 15.45 15.40 15.45 14.97 16.50 60,800 15.566 -7.49%
2025-04-03 0 16.70 16.69 16.70 16.65 17.20 36,300 607,366 16.732 16.70 16.69 16.70 16.65 17.20 36,300 16.732 -2.91%
2025-04-02 0 17.20 17.20 17.24 17.20 17.24 7,100 122,400 17.239 17.20 17.20 17.24 17.20 17.24 7,100 17.239 0.70%
2025-04-01 0 17.08 17.07 - 17.06 17.08 15,800 269,846 17.079 17.08 17.07 - 17.06 17.08 15,800 17.079 0.12%
2025-03-31 0 17.06 17.03 17.06 17.00 17.73 41,900 714,764 17.059 17.06 17.03 17.06 17.00 17.73 41,900 17.059 -4.53%
2025-03-28 0 17.87 17.82 - 17.87 17.95 17,000 304,442 17.908 17.87 17.82 - 17.87 17.95 17,000 17.908 -0.45%
2025-03-27 0 17.95 17.95 18.40 17.95 18.35 51,100 921,835 18.040 17.95 17.95 18.40 17.95 18.35 51,100 18.040 -2.87%
2025-03-26 0 18.48 18.48 18.50 18.38 18.48 24,500 451,485 18.428 18.48 18.48 18.50 18.38 18.48 24,500 18.428 1.09%
2025-03-25 0 18.28 18.22 18.28 18.22 18.48 50,200 921,225 18.351 18.28 18.22 18.28 18.22 18.48 50,200 18.351 3.04%
2025-03-24 0 17.74 17.72 - 17.72 17.74 24,800 439,500 17.722 17.74 17.72 - 17.72 17.74 24,800 17.722 0.80%
2025-03-21 0 17.60 17.58 - 17.58 17.60 10,000 175,998 17.600 17.60 17.58 - 17.58 17.60 10,000 17.600 0.11%
2025-03-20 0 17.58 17.56 17.58 17.55 17.58 12,800 224,960 17.575 17.58 17.56 17.58 17.55 17.58 12,800 17.575 2.93%
2025-03-19 0 17.08 17.11 17.12 17.08 17.58 38,800 664,877 17.136 17.08 17.11 17.12 17.08 17.58 38,800 17.136 -2.84%
2025-03-18 0 17.58 17.56 - 17.58 17.58 11,300 198,654 17.580 17.58 17.56 - 17.58 17.58 11,300 17.580 0.34%
2025-03-17 0 17.52 17.50 - 17.44 17.52 12,200 213,452 17.496 17.52 17.50 - 17.44 17.52 12,200 17.496 2.58%
2025-03-14 0 17.08 17.06 - 17.08 17.31 24,400 417,463 17.109 17.08 17.06 - 17.08 17.31 24,400 17.109 -1.33%
2025-03-13 0 17.31 17.31 - 17.31 17.40 29,100 505,747 17.380 17.31 17.31 - 17.31 17.40 29,100 17.380 2.43%
2025-03-12 0 16.90 16.89 16.90 16.86 16.93 47,000 795,103 16.917 16.90 16.89 16.90 16.86 16.93 47,000 16.917 1.20%
2025-03-11 0 16.70 16.68 16.70 16.58 18.04 74,200 1,248,833 16.831 16.70 16.68 16.70 16.58 18.04 74,200 16.831 -7.43%
2025-03-10 0 18.04 18.02 18.12 18.04 18.26 13,600 246,635 18.135 18.04 18.02 18.12 18.04 18.26 13,600 18.135 -1.10%
2025-03-07 0 18.24 18.26 - 18.20 18.79 33,500 611,610 18.257 18.24 18.26 - 18.20 18.79 33,500 18.257 -2.93%
2025-03-06 0 18.79 18.77 19.00 18.52 18.79 21,700 407,251 18.767 18.79 18.77 19.00 18.52 18.79 21,700 18.767 1.57%
2025-03-05 0 18.50 18.50 18.52 18.36 18.52 7,400 136,770 18.482 18.50 18.50 18.52 18.36 18.52 7,400 18.482 0.76%
2025-03-04 0 18.36 18.30 18.78 18.28 18.78 70,800 1,298,398 18.339 18.36 18.30 18.78 18.28 18.78 70,800 18.339 -2.24%
2025-03-03 0 18.78 18.77 18.80 18.00 18.78 43,100 806,287 18.707 18.78 18.77 18.80 18.00 18.78 43,100 18.707 4.33%
2025-02-28 0 18.00 17.91 17.99 17.82 19.08 646,300 11,571,053 17.904 18.00 17.91 17.99 17.82 19.08 646,300 17.904 -5.66%
2025-02-27 0 19.08 19.00 19.40 18.90 19.26 211,900 3,991,197 18.835 19.08 19.00 19.40 18.90 19.26 211,900 18.835 -0.52%
2025-02-26 0 19.18 19.16 19.20 19.14 19.54 41,200 789,764 19.169 19.18 19.16 19.20 19.14 19.54 41,200 19.169 -1.84%
2025-02-25 0 19.54 19.52 19.54 19.52 20.04 31,400 614,952 19.584 19.54 19.52 19.54 19.52 20.04 31,400 19.584 -2.50%
2025-02-24 0 20.04 20.02 20.04 19.94 20.62 31,000 621,464 20.047 20.04 20.02 20.04 19.94 20.62 31,000 20.047 -2.81%
2025-02-21 0 20.62 20.62 - 20.56 20.80 38,200 789,576 20.670 20.62 20.62 - 20.56 20.80 38,200 20.670 -0.87%
2025-02-20 0 20.80 20.70 - 20.66 20.86 45,100 936,720 20.770 20.80 20.70 - 20.66 20.86 45,100 20.770 -0.19%
2025-02-19 0 20.84 20.80 20.84 20.80 21.02 20,300 423,168 20.846 20.84 20.80 20.84 20.80 21.02 20,300 20.846 -0.76%
2025-02-18 0 21.00 20.98 - 20.98 21.22 23,000 483,246 21.011 21.00 20.98 - 20.98 21.22 23,000 21.011 -1.04%
2025-02-17 0 21.22 21.22 - 21.12 21.26 21,700 459,808 21.189 21.22 21.22 - 21.12 21.26 21,700 21.189 0.47%
2025-02-14 0 21.12 21.10 21.12 20.78 21.14 8,300 175,194 21.108 21.12 21.10 21.12 20.78 21.14 8,300 21.108 1.64%
2025-02-13 0 20.78 20.76 20.78 20.78 20.78 9,600 199,470 20.778 20.78 20.76 20.78 20.78 20.78 9,600 20.778 0.87%
2025-02-12 0 20.60 20.60 - 20.56 20.76 13,500 278,322 20.616 20.60 20.60 - 20.56 20.76 13,500 20.616 -0.77%
2025-02-11 0 20.76 20.76 - 20.74 20.80 16,900 351,482 20.798 20.76 20.76 - 20.74 20.80 16,900 20.798 0.78%
2025-02-10 0 20.60 20.56 20.60 20.40 20.60 28,100 576,790 20.526 20.60 20.56 20.60 20.40 20.60 28,100 20.526 0.39%
2025-02-07 0 20.52 20.52 - 20.50 20.60 18,700 384,664 20.570 20.52 20.52 - 20.50 20.60 18,700 20.570 0.59%
2025-02-06 0 20.40 20.34 - 20.16 20.80 46,800 951,336 20.328 20.40 20.34 - 20.16 20.80 46,800 20.328 -0.97%
2025-02-05 0 20.60 20.60 20.80 20.26 20.66 73,900 1,525,590 20.644 20.60 20.60 20.80 20.26 20.66 73,900 20.644 1.68%
2025-02-04 0 20.26 20.24 20.60 20.26 20.46 24,900 508,140 20.407 20.26 20.24 20.60 20.26 20.46 24,900 20.407 0.30%
2025-02-03 0 20.20 20.18 20.20 20.16 20.26 30,500 616,200 20.203 20.20 20.18 20.20 20.16 20.26 30,500 20.203 0.20%
2025-01-28 0 20.16 20.16 20.86 20.14 20.86 14,900 301,494 20.234 20.16 20.16 20.86 20.14 20.86 14,900 20.234 -3.36%
2025-01-27 0 20.86 20.90 21.06 20.76 21.22 39,400 825,772 20.959 20.86 20.90 21.06 20.76 21.22 39,400 20.959 -1.60%
2025-01-24 0 21.20 21.18 21.20 20.90 21.20 30,100 636,334 21.141 21.20 21.18 21.20 20.90 21.20 30,100 21.141 1.63%
2025-01-23 0 20.86 20.76 20.86 20.86 21.76 30,500 641,146 21.021 20.86 20.76 20.86 20.86 21.76 30,500 21.021 0.58%
2025-01-22 0 20.74 20.72 20.74 20.58 20.76 20,100 415,736 20.683 20.74 20.72 20.74 20.58 20.76 20,100 20.683 1.17%
2025-01-21 0 20.50 20.50 - 20.50 20.50 14,100 289,050 20.500 20.50 20.50 - 20.50 20.50 14,100 20.500 0.00%
2025-01-20 0 20.50 20.42 20.50 20.50 20.60 17,600 362,148 20.577 20.50 20.42 20.50 20.50 20.60 17,600 20.577 1.89%
2025-01-17 0 20.12 20.12 - 20.10 20.26 71,000 1,437,268 20.243 20.12 20.12 - 20.10 20.26 71,000 20.243 -0.69%
2025-01-16 0 20.26 20.20 - 20.18 20.26 7,200 145,436 20.199 20.26 20.20 - 20.18 20.26 7,200 20.199 3.63%
2025-01-15 0 19.55 19.50 19.56 19.55 19.61 15,000 293,511 19.567 19.55 19.50 19.56 19.55 19.61 15,000 19.567 -0.31%
2025-01-14 0 19.61 19.62 - 19.52 19.66 9,500 186,287 19.609 19.61 19.62 - 19.52 19.66 9,500 19.609 -0.25%
2025-01-13 0 19.66 19.66 - 19.60 19.98 13,300 261,786 19.683 19.66 19.66 - 19.60 19.98 13,300 19.683 -1.60%
2025-01-10 0 19.98 - - 19.98 20.00 21,400 427,858 19.993 19.98 - - 19.98 20.00 21,400 19.993 -0.10%
2025-01-09 0 20.00 19.96 - 19.92 20.10 11,000 219,746 19.977 20.00 19.96 - 19.92 20.10 11,000 19.977 -0.50%
2025-01-08 0 20.10 20.06 - 20.06 20.66 19,100 384,050 20.107 20.10 20.06 - 20.06 20.66 19,100 20.107 -2.71%
2025-01-07 0 20.66 20.66 - 20.22 20.68 10,500 216,512 20.620 20.66 20.66 - 20.22 20.68 10,500 20.620 2.79%
2025-01-06 0 20.10 20.24 - 20.04 20.24 13,400 270,790 20.208 20.10 20.24 - 20.04 20.24 13,400 20.208 2.34%
2025-01-03 0 19.64 19.62 19.64 19.54 19.64 31,700 622,166 19.627 19.64 19.62 19.64 19.54 19.64 31,700 19.627 0.51%
2025-01-02 0 19.54 19.50 - 19.50 19.62 59,400 1,162,003 19.562 19.54 19.50 - 19.50 19.62 59,400 19.562 -0.31%
2024-12-31 0 19.60 19.57 19.60 19.60 20.28 23,600 464,991 19.703 19.60 19.57 19.60 19.60 20.28 23,600 19.703 -3.35%
2024-12-30 0 20.28 20.12 - 20.12 20.64 43,000 872,194 20.284 20.28 20.12 - 20.12 20.64 43,000 20.284 -1.74%
2024-12-27 0 20.64 20.60 20.64 20.60 20.68 14,500 299,512 20.656 20.64 20.60 20.64 20.60 20.68 14,500 20.656 0.19%
2024-12-24 0 20.60 20.58 20.60 20.48 20.60 11,400 234,706 20.588 20.60 20.58 20.60 20.48 20.60 11,400 20.588 0.59%
2024-12-23 0 20.48 20.48 - 20.34 20.46 11,600 237,150 20.444 20.48 20.48 - 20.34 20.46 11,600 20.444 2.61%
2024-12-20 0 19.96 19.92 - 19.96 20.16 24,100 483,063 20.044 19.96 19.92 - 19.96 20.16 24,100 20.044 -0.99%
2024-12-19 0 20.16 20.14 - 20.04 21.08 41,300 831,704 20.138 20.16 20.14 - 20.04 21.08 41,300 20.138 -4.36%
2024-12-18 0 21.08 21.04 - 21.04 21.18 25,600 539,466 21.073 21.08 21.04 - 21.04 21.18 25,600 21.073 -0.47%
2024-12-17 0 21.18 21.10 - 21.04 21.18 25,900 547,898 21.154 21.18 21.10 - 21.04 21.18 25,900 21.154 1.63%
2024-12-16 0 20.84 20.84 - 20.72 20.84 9,000 187,406 20.823 20.84 20.84 - 20.72 20.84 9,000 20.823 0.58%
2024-12-13 0 20.72 20.72 - 20.68 20.94 10,600 220,268 20.780 20.72 20.72 - 20.68 20.94 10,600 20.780 -1.05%
2024-12-12 0 20.94 20.90 20.94 20.84 20.94 34,400 718,888 20.898 20.94 20.90 20.94 20.84 20.94 34,400 20.898 2.65%
2024-12-11 0 20.40 20.38 - 20.34 20.54 13,700 279,380 20.393 20.40 20.38 - 20.34 20.54 13,700 20.393 -0.58%
2024-12-10 0 20.52 20.52 - 20.44 21.02 36,700 753,770 20.539 20.52 20.52 - 20.44 21.02 36,700 20.539 -2.38%
2024-12-09 0 21.02 21.00 - 20.64 21.02 27,000 566,352 20.976 21.02 21.00 - 20.64 21.02 27,000 20.976 1.84%
2024-12-06 0 20.64 20.62 20.64 20.60 21.00 18,400 380,530 20.681 20.64 20.62 20.64 20.60 21.00 18,400 20.681 -0.48%
2024-12-05 0 20.74 20.72 20.74 20.60 20.74 38,200 791,238 20.713 20.74 20.72 20.74 20.60 20.74 38,200 20.713 2.57%
2024-12-04 0 20.22 20.20 - 19.92 20.22 8,900 179,388 20.156 20.22 20.20 - 19.92 20.22 8,900 20.156 1.51%
2024-12-03 0 19.92 19.92 19.98 19.92 19.98 6,700 133,801 19.970 19.92 19.92 19.98 19.92 19.98 6,700 19.970 1.53%
2024-12-02 0 19.62 19.62 - 19.62 19.70 21,800 428,981 19.678 19.62 19.62 - 19.62 19.70 21,800 19.678 -0.05%
2024-11-29 0 19.63 19.62 - 19.62 19.63 21,300 417,915 19.620 19.63 19.62 - 19.62 19.63 21,300 19.620 0.56%
2024-11-28 0 19.52 19.50 - 19.52 19.52 11,500 224,480 19.520 19.52 19.50 - 19.52 19.52 11,500 19.520 0.00%
2024-11-27 0 19.52 19.50 19.52 19.52 19.73 11,900 232,589 19.545 19.52 19.50 19.52 19.52 19.73 11,900 19.545 -1.01%
2024-11-26 0 19.72 19.72 - 19.64 19.93 7,000 138,223 19.746 19.72 19.72 - 19.64 19.93 7,000 19.746 -0.70%
2024-11-25 0 19.86 19.85 - 19.86 19.86 11,000 218,460 19.860 19.86 19.85 - 19.86 19.86 11,000 19.860 1.22%
2024-11-22 0 19.62 19.61 - 19.62 19.92 16,100 316,442 19.655 19.62 19.61 - 19.62 19.92 16,100 19.655 -1.51%
2024-11-21 0 19.92 19.87 - 19.87 19.92 17,700 352,346 19.907 19.92 19.87 - 19.87 19.92 17,700 19.907 0.20%
2024-11-20 0 19.88 19.80 20.00 19.87 19.88 8,400 166,963 19.877 19.88 19.80 20.00 19.87 19.88 8,400 19.877 2.58%
2024-11-19 0 19.38 19.32 19.38 19.38 19.38 6,800 131,784 19.380 19.38 19.32 19.38 19.38 19.38 6,800 19.380 2.59%
2024-11-18 0 18.89 18.89 - 18.78 19.00 16,900 318,694 18.858 18.89 18.89 - 18.78 19.00 16,900 18.858 -0.58%
2024-11-15 0 19.00 18.94 - 19.00 19.12 12,200 231,842 19.003 19.00 18.94 - 19.00 19.12 12,200 19.003 -0.63%
2024-11-14 0 19.12 19.12 - 19.04 19.18 13,700 261,793 19.109 19.12 19.12 - 19.04 19.18 13,700 19.109 -0.31%
2024-11-13 0 19.18 19.16 - 18.88 19.18 6,800 129,986 19.116 19.18 19.16 - 18.88 19.18 6,800 19.116 1.48%
2024-11-12 0 18.90 18.88 - 18.78 18.90 32,500 612,846 18.857 18.90 18.88 - 18.78 18.90 32,500 18.857 3.62%
2024-11-11 0 18.24 18.22 - 18.24 18.24 8,500 155,040 18.240 18.24 18.22 - 18.24 18.24 8,500 18.240 0.77%
2024-11-08 0 18.10 18.10 - 18.10 18.12 6,100 110,330 18.087 18.10 18.10 - 18.10 18.12 6,100 18.087 1.57%
2024-11-07 0 17.82 17.75 17.82 17.81 17.82 10,600 188,888 17.820 17.82 17.75 17.82 17.81 17.82 10,600 17.820 3.79%
2024-11-06 0 17.17 17.17 - 16.96 17.17 15,300 261,391 17.084 17.17 17.17 - 16.96 17.17 15,300 17.084 2.45%
2024-11-05 0 16.76 16.74 16.76 16.74 16.84 10,500 176,221 16.783 16.76 16.74 16.76 16.74 16.84 10,500 16.783 -0.48%
2024-11-04 0 16.84 16.82 - 16.84 16.88 15,500 261,069 16.843 16.84 16.82 - 16.84 16.88 15,500 16.843 -0.24%
2024-11-01 0 16.88 16.82 - 16.82 17.30 18,200 307,254 16.882 16.88 16.82 - 16.82 17.30 18,200 16.882 -2.43%
2024-10-31 0 17.30 17.28 17.30 17.30 17.50 9,900 171,461 17.319 17.30 17.28 17.30 17.30 17.50 9,900 17.319 -1.09%
2024-10-30 0 17.49 17.49 17.50 17.48 17.50 15,300 267,544 17.487 17.49 17.49 17.50 17.48 17.50 15,300 17.487 1.45%
2024-10-29 0 17.24 17.23 17.24 17.20 17.24 9,100 156,844 17.236 17.24 17.23 17.24 17.20 17.24 9,100 17.236 0.23%
2024-10-28 0 17.20 17.19 17.20 16.98 17.26 7,300 125,493 17.191 17.20 17.19 17.20 16.98 17.26 7,300 17.191 1.30%
2024-10-25 0 16.98 16.91 16.98 16.98 16.98 7,400 125,652 16.980 16.98 16.91 16.98 16.98 16.98 7,400 16.980 1.43%
2024-10-24 0 16.74 16.70 - 16.70 16.98 9,800 164,340 16.769 16.74 16.70 - 16.70 16.98 9,800 16.769 -1.41%
2024-10-23 0 16.98 16.96 16.98 16.96 16.98 5,000 84,888 16.978 16.98 16.96 16.98 16.96 16.98 5,000 16.978 0.12%
2024-10-22 0 16.96 16.92 16.96 16.89 16.96 5,200 88,137 16.949 16.96 16.92 16.96 16.89 16.96 5,200 16.949 0.41%
2024-10-21 0 16.89 16.89 16.90 16.48 16.90 3,000 50,639 16.880 16.89 16.89 16.90 16.48 16.90 3,000 16.880 2.49%
2024-10-18 0 16.48 16.43 16.48 16.42 16.50 27,100 445,955 16.456 16.48 16.43 16.48 16.42 16.50 27,100 16.456 0.37%
2024-10-17 0 16.42 16.38 16.42 16.42 16.42 2,900 47,618 16.420 16.42 16.38 16.42 16.42 16.42 2,900 16.420 0.86%
2024-10-16 0 16.28 - 16.60 16.28 16.55 12,000 196,458 16.372 16.28 - 16.60 16.28 16.55 12,000 16.372 -1.63%
2024-10-15 0 16.55 16.55 - 16.54 16.55 6,600 109,165 16.540 16.55 16.55 - 16.54 16.55 6,600 16.540 0.42%
2024-10-14 0 16.48 16.47 - 16.34 16.48 11,100 182,438 16.436 16.48 16.47 - 16.34 16.48 11,100 16.436 0.86%
2024-10-10 0 16.34 16.32 - 16.27 16.34 4,300 70,246 16.336 16.34 16.32 - 16.27 16.34 4,300 16.336 0.80%
2024-10-09 0 16.21 16.21 16.28 16.21 16.28 3,300 53,626 16.250 16.21 16.21 16.28 16.21 16.28 3,300 16.250 1.44%
2024-10-08 0 15.98 15.96 15.98 15.96 16.09 7,500 120,030 16.004 15.98 15.96 15.98 15.96 16.09 7,500 16.004 -0.68%
2024-10-07 0 16.09 16.03 16.09 15.80 16.10 3,800 60,908 16.028 16.09 16.03 16.09 15.80 16.10 3,800 16.028 1.84%
2024-10-04 0 15.80 15.79 15.80 15.72 15.80 11,000 173,360 15.760 15.80 15.79 15.80 15.72 15.80 11,000 15.760 0.13%
2024-10-03 0 15.78 15.72 - 15.65 15.78 4,700 73,695 15.680 15.78 15.72 - 15.65 15.78 4,700 15.680 -0.13%
2024-10-02 0 15.80 15.80 15.81 15.80 16.10 9,800 155,856 15.904 15.80 15.80 15.81 15.80 16.10 9,800 15.904 -1.86%
2024-09-30 0 16.10 16.04 16.10 16.04 16.16 15,800 254,402 16.101 16.10 16.04 16.10 16.04 16.16 15,800 16.101 -0.37%
2024-09-27 0 16.16 16.15 16.16 16.14 16.30 57,000 924,133 16.213 16.16 16.15 16.16 16.14 16.30 57,000 16.213 -0.25%
2024-09-26 0 16.20 16.19 - 16.07 16.20 25,400 409,663 16.128 16.20 16.19 - 16.07 16.20 25,400 16.128 1.06%
2024-09-25 0 16.03 15.97 16.04 15.74 16.04 8,500 135,384 15.928 16.03 15.97 16.04 15.74 16.04 8,500 15.928 1.84%
2024-09-24 0 15.74 15.71 15.74 15.74 15.84 6,000 94,486 15.748 15.74 15.71 15.74 15.74 15.84 6,000 15.748 -0.63%
2024-09-23 0 15.84 15.75 - 15.66 15.84 6,200 97,524 15.730 15.84 15.75 - 15.66 15.84 6,200 15.730 0.89%
2024-09-20 0 15.70 15.66 - 15.38 15.70 4,900 76,706 15.654 15.70 15.66 - 15.38 15.70 4,900 15.654 2.08%
2024-09-19 0 15.38 15.28 15.38 15.22 15.38 13,500 206,499 15.296 15.38 15.28 15.38 15.22 15.38 13,500 15.296 0.92%
2024-09-17 0 15.24 15.20 - 15.24 15.34 3,100 47,264 15.246 15.24 15.20 - 15.24 15.34 3,100 15.246 -0.65%
2024-09-16 0 15.34 15.30 15.34 15.30 15.34 1,800 27,568 15.316 15.34 15.30 15.34 15.30 15.34 1,800 15.316 0.52%
2024-09-13 0 15.26 15.05 - 15.20 15.26 3,000 45,773 15.258 15.26 15.05 - 15.20 15.26 3,000 15.258 1.46%
2024-09-12 0 15.04 15.00 15.04 14.76 15.04 12,700 188,376 14.833 15.04 15.00 15.04 14.76 15.04 12,700 14.833 1.90%
2024-09-11 0 14.76 14.71 - 14.60 14.78 11,800 172,732 14.638 14.76 14.71 - 14.60 14.78 11,800 14.638 1.10%
2024-09-10 0 14.60 14.55 14.60 14.59 14.60 7,000 102,195 14.599 14.60 14.55 14.60 14.59 14.60 7,000 14.599 2.24%
2024-09-09 0 14.28 14.28 - 14.20 14.63 24,900 356,654 14.323 14.28 14.28 - 14.20 14.63 24,900 14.323 -2.39%
2024-09-05 0 14.63 14.60 14.63 14.60 14.63 10,900 159,369 14.621 14.63 14.60 14.63 14.60 14.63 10,900 14.621 0.34%
2024-09-04 0 14.58 14.57 14.58 14.58 15.42 17,200 252,535 14.682 14.58 14.57 14.58 14.58 15.42 17,200 14.682 -5.45%
2024-09-03 0 15.42 15.20 15.42 15.42 15.43 4,400 67,849 15.420 15.42 15.20 15.42 15.42 15.43 4,400 15.420 0.00%
2024-09-02 0 15.42 15.40 - 15.40 15.42 3,900 60,136 15.419 15.42 15.40 - 15.40 15.42 3,900 15.419 1.05%
2024-08-30 0 15.26 15.22 - 15.22 15.26 9,500 144,662 15.228 15.26 15.22 - 15.22 15.26 9,500 15.228 0.13%
2024-08-29 0 15.24 15.17 15.24 15.24 15.50 8,500 129,816 15.272 15.24 15.17 15.24 15.24 15.50 8,500 15.272 -1.68%
2024-08-28 0 15.50 15.45 15.50 15.50 15.57 6,100 94,566 15.503 15.50 15.45 15.50 15.50 15.57 6,100 15.503 -0.45%
2024-08-27 0 15.57 15.57 - 15.51 15.82 5,700 88,909 15.598 15.57 15.57 - 15.51 15.82 5,700 15.598 -1.58%
2024-08-26 0 15.82 15.80 - 15.50 15.82 15,400 242,696 15.759 15.82 15.80 - 15.50 15.82 15,400 15.759 2.06%
2024-08-23 0 15.50 15.48 - 15.46 15.70 9,100 141,992 15.604 15.50 15.48 - 15.46 15.70 9,100 15.604 -1.27%
2024-08-22 0 15.70 15.64 - 15.70 15.70 4,800 75,360 15.700 15.70 15.64 - 15.70 15.70 4,800 15.700 0.38%
2024-08-21 0 15.64 15.56 - 15.56 15.70 8,300 129,950 15.657 15.64 15.56 - 15.56 15.70 8,300 15.657 -0.38%
2024-08-20 0 15.70 15.68 15.70 15.68 15.70 4,500 70,606 15.690 15.70 15.68 15.70 15.68 15.70 4,500 15.690 1.42%
2024-08-19 0 15.48 15.47 16.00 15.47 15.48 5,100 78,944 15.479 15.48 15.47 16.00 15.47 15.48 5,100 15.479 0.39%
2024-08-16 0 15.42 15.41 16.00 15.41 15.42 6,900 106,396 15.420 15.42 15.41 16.00 15.41 15.42 6,900 15.420 1.85%
2024-08-15 0 15.14 15.14 - 15.09 15.14 4,700 71,040 15.115 15.14 15.14 - 15.09 15.14 4,700 15.115 0.60%
2024-08-14 0 15.05 15.05 - 14.76 15.13 10,600 159,869 15.082 15.05 15.05 - 14.76 15.13 10,600 15.082 1.96%
2024-08-13 0 14.76 14.76 - 14.76 14.82 3,800 56,094 14.762 14.76 14.76 - 14.76 14.82 3,800 14.762 0.07%
2024-08-12 0 14.75 14.74 14.75 14.68 14.76 10,500 154,383 14.703 14.75 14.74 14.75 14.68 14.76 10,500 14.703 1.72%
2024-08-09 0 14.50 14.50 - 14.08 14.58 9,900 143,420 14.487 14.50 14.50 - 14.08 14.58 9,900 14.487 3.13%
2024-08-08 0 14.06 14.01 14.08 14.06 14.35 11,400 160,812 14.106 14.06 14.01 14.08 14.06 14.35 11,400 14.106 -2.02%
2024-08-07 0 14.35 14.31 14.35 14.35 14.36 12,800 183,719 14.353 14.35 14.31 14.35 14.35 14.36 12,800 14.353 -0.07%
2024-08-06 0 14.36 14.29 14.36 14.29 14.68 17,200 247,803 14.407 14.36 14.29 14.36 14.29 14.68 17,200 14.407 -2.18%
2024-08-05 0 14.68 14.67 14.68 14.62 15.19 13,300 197,047 14.816 14.68 14.67 14.68 14.62 15.19 13,300 14.816 -3.29%
2024-08-02 0 15.18 15.16 15.18 15.18 15.75 18,500 281,607 15.222 15.18 15.16 15.18 15.18 15.75 18,500 15.222 -3.62%
2024-08-01 0 15.75 15.30 15.75 15.69 15.75 9,600 151,182 15.748 15.75 15.30 15.75 15.69 15.75 9,600 15.748 2.94%
2024-07-31 0 15.30 15.24 15.30 15.20 15.54 11,600 177,457 15.298 15.30 15.24 15.30 15.20 15.54 11,600 15.298 -1.54%
2024-07-30 0 15.54 15.46 - 15.54 15.59 8,200 127,630 15.565 15.54 15.46 - 15.54 15.59 8,200 15.565 -0.32%
2024-07-29 0 15.59 15.58 15.59 15.40 15.59 8,100 125,675 15.515 15.59 15.58 15.59 15.40 15.59 8,100 15.515 1.76%
2024-07-26 0 15.32 15.32 - 15.22 15.60 13,600 208,217 15.310 15.32 15.32 - 15.22 15.60 13,600 15.310 -1.79%
2024-07-25 0 15.60 15.59 15.60 15.46 16.18 20,600 324,296 15.743 15.60 15.59 15.60 15.46 16.18 20,600 15.743 -3.58%
2024-07-24 0 16.18 16.18 - 16.11 16.18 8,700 140,757 16.179 16.18 16.18 - 16.11 16.18 8,700 16.179 0.62%
2024-07-23 0 16.08 16.07 16.20 16.06 16.08 10,500 168,684 16.065 16.08 16.07 16.20 16.06 16.08 10,500 16.065 1.26%
2024-07-22 0 15.88 15.87 - 15.86 15.88 13,100 207,788 15.862 15.88 15.87 - 15.86 15.88 13,100 15.862 0.19%
2024-07-19 0 15.85 15.85 - 15.85 16.00 12,200 194,381 15.933 15.85 15.85 - 15.85 16.00 12,200 15.933 -0.50%
2024-07-18 0 15.93 15.90 - 15.87 16.94 17,900 285,565 15.953 15.93 15.90 - 15.87 16.94 17,900 15.953 -5.96%
2024-07-17 0 16.94 16.94 - 16.94 16.95 32,300 547,184 16.941 16.94 16.94 - 16.94 16.95 32,300 16.941 2.79%
2024-07-16 0 16.48 16.45 - 16.42 16.48 14,000 230,558 16.468 16.48 16.45 - 16.42 16.48 14,000 16.468 1.54%
2024-07-15 0 16.23 16.20 - 16.18 16.31 15,500 251,776 16.244 16.23 16.20 - 16.18 16.31 15,500 16.244 0.81%
2024-07-12 0 16.10 16.07 16.10 16.07 16.56 19,800 321,442 16.234 16.10 16.07 16.10 16.07 16.56 19,800 16.234 -2.78%
2024-07-11 0 16.56 16.53 - 16.47 16.57 7,900 130,515 16.521 16.56 16.53 - 16.47 16.57 7,900 16.521 0.79%
2024-07-10 0 16.43 16.40 - 16.35 16.91 25,200 421,187 16.714 16.43 16.40 - 16.35 16.91 25,200 16.714 -2.78%
2024-07-09 0 16.90 16.80 16.92 16.80 16.96 11,500 194,282 16.894 16.90 16.80 16.92 16.80 16.96 11,500 16.894 3.81%
2024-07-08 0 16.28 16.17 - 16.28 16.33 6,900 112,469 16.300 16.28 16.17 - 16.28 16.33 6,900 16.300 0.99%
2024-07-05 0 16.12 16.12 - 16.10 16.20 7,400 119,651 16.169 16.12 16.12 - 16.10 16.20 7,400 16.169 -0.49%
2024-07-04 0 16.20 16.22 - 16.15 16.19 9,300 150,314 16.163 16.20 16.22 - 16.15 16.19 9,300 16.163 1.50%
2024-07-03 0 15.96 15.90 - 15.97 16.00 10,700 170,942 15.976 15.96 15.90 - 15.97 16.00 10,700 15.976 1.33%
2024-07-02 0 15.75 15.73 - 15.75 15.87 21,400 337,950 15.792 15.75 15.73 - 15.75 15.87 21,400 15.792 -0.57%
2024-06-28 0 15.84 15.73 - 15.84 15.86 6,600 104,584 15.846 15.84 15.73 - 15.84 15.86 6,600 15.846 1.21%
2024-06-27 0 15.65 15.53 - 15.58 15.66 7,900 123,403 15.621 15.65 15.53 - 15.58 15.66 7,900 15.621 0.26%
2024-06-26 0 15.61 15.61 - 15.22 15.65 32,000 496,542 15.517 15.61 15.61 - 15.22 15.65 32,000 15.517 2.56%
2024-06-25 0 15.22 15.17 15.27 15.22 15.59 6,900 106,088 15.375 15.22 15.17 15.27 15.22 15.59 6,900 15.375 -2.37%
2024-06-24 0 15.59 15.59 15.60 15.57 15.71 33,000 515,273 15.614 15.59 15.59 15.60 15.57 15.71 33,000 15.614 -0.76%
2024-06-21 0 15.71 15.70 15.71 15.71 15.96 10,500 165,582 15.770 15.71 15.70 15.71 15.71 15.96 10,500 15.770 -1.57%
2024-06-20 0 15.96 15.88 15.96 15.80 15.99 16,000 253,396 15.837 15.96 15.88 15.96 15.80 15.99 16,000 15.837 0.25%
2024-06-19 0 15.92 15.88 15.95 15.90 15.92 19,000 302,110 15.901 15.92 15.88 15.95 15.90 15.92 19,000 15.901 0.13%
2024-06-18 0 15.90 15.88 15.98 15.90 15.93 26,000 414,117 15.928 15.90 15.88 15.98 15.90 15.93 26,000 15.928 0.95%
2024-06-17 0 15.75 15.70 - 15.70 15.80 3,700 58,190 15.727 15.75 15.70 - 15.70 15.80 3,700 15.727 0.25%
2024-06-14 0 15.71 15.50 - 15.70 15.90 4,700 74,003 15.745 15.71 15.50 - 15.70 15.90 4,700 15.745 -1.19%
2024-06-13 0 15.90 15.81 - 15.82 15.90 25,200 400,541 15.894 15.90 15.81 - 15.82 15.90 25,200 15.894 3.85%
2024-06-12 0 15.31 15.27 15.43 15.31 15.46 23,000 352,640 15.332 15.31 15.27 15.43 15.31 15.46 23,000 15.332 -0.13%
2024-06-11 0 15.33 15.21 - 15.24 15.37 11,800 180,375 15.286 15.33 15.21 - 15.24 15.37 11,800 15.286 -0.20%
2024-06-07 0 15.36 15.23 15.38 15.36 15.37 7,200 110,620 15.364 15.36 15.23 15.38 15.36 15.37 7,200 15.364 0.07%
2024-06-06 0 15.35 15.22 - 15.22 15.36 7,000 107,372 15.339 15.35 15.22 - 15.22 15.36 7,000 15.339 2.33%
2024-06-05 0 15.00 14.90 15.00 14.97 15.02 2,600 39,008 15.003 15.00 14.90 15.00 14.97 15.02 2,600 15.003 1.56%
2024-06-04 0 14.77 14.64 - 14.77 14.77 200 2,954 14.770 14.77 14.64 - 14.77 14.77 200 14.770 2.64%
2024-06-03 0 14.39 14.39 14.49 14.33 14.60 15,800 226,659 14.346 14.39 14.39 14.49 14.33 14.60 15,800 14.346 -1.44%
2024-05-31 0 14.60 14.50 - 14.60 14.80 2,800 41,151 14.697 14.60 14.50 - 14.60 14.80 2,800 14.697 -1.35%
2024-05-30 0 14.80 14.75 - 14.80 14.99 14,600 216,937 14.859 14.80 14.75 - 14.80 14.99 14,600 14.859 -1.27%
2024-05-29 0 14.99 14.56 - 14.99 14.99 17,500 262,325 14.990 14.99 14.56 - 14.99 14.99 17,500 14.990 0.00%
2024-05-28 0 14.99 14.55 - 14.91 14.99 6,400 95,528 14.926 14.99 14.55 - 14.91 14.99 6,400 14.926 0.54%
2024-05-27 0 14.91 14.91 14.95 14.90 14.95 16,500 245,919 14.904 14.91 14.91 14.95 14.90 14.95 16,500 14.904 2.83%
2024-05-24 0 14.50 14.20 - 14.50 14.62 3,400 49,639 14.600 14.50 14.20 - 14.50 14.62 3,400 14.600 -1.36%
2024-05-23 0 14.70 14.60 14.79 14.70 14.79 3,800 55,898 14.710 14.70 14.60 14.79 14.70 14.79 3,800 14.710 -0.34%
2024-05-22 0 14.75 14.55 - 14.64 14.77 3,800 55,825 14.691 14.75 14.55 - 14.64 14.77 3,800 14.691 1.37%
2024-05-21 0 14.55 - - 14.54 14.54 4,300 62,522 14.540 14.55 - - 14.54 14.54 4,300 14.540 1.39%
2024-05-20 0 14.35 - - 14.35 14.35 3,400 48,786 14.349 14.35 - - 14.35 14.35 3,400 14.349 0.77%
2024-05-17 0 14.24 - 14.45 - - 0 0 - 14.24 - 14.45 - - 0 - -1.11%
2024-05-16 0 14.40 14.31 14.40 14.43 14.43 1,000 14,430 14.430 14.40 14.31 14.40 14.43 14.43 1,000 14.430 4.05%
2024-05-14 0 13.84 13.73 - 13.84 13.84 200 2,768 13.840 13.84 13.73 - 13.84 13.84 200 13.840 0.95%
2024-05-13 0 13.71 13.70 13.81 13.70 13.71 2,000 27,419 13.710 13.71 13.70 13.81 13.70 13.71 2,000 13.710 -0.72%
2024-05-10 0 13.81 13.81 - - - 0 0 - 13.81 13.81 - - - 0 - 0.07%
2024-05-09 0 13.80 13.70 - 13.81 13.81 2,200 30,382 13.810 13.80 13.70 - 13.81 13.81 2,200 13.810 -0.07%
2024-05-08 0 13.81 13.58 13.94 13.81 13.81 2,000 27,620 13.810 13.81 13.58 13.94 13.81 13.81 2,000 13.810 -0.93%
2024-05-07 0 13.94 13.83 - 13.94 13.95 1,600 22,307 13.942 13.94 13.83 - 13.94 13.95 1,600 13.942 1.90%
2024-05-06 0 13.68 13.61 - 13.68 13.70 5,000 68,414 13.683 13.68 13.61 - 13.68 13.70 5,000 13.683 2.01%
2024-05-03 0 13.41 13.41 13.54 - - 0 0 - 13.41 13.41 13.54 - - 0 - 2.13%
2024-05-02 0 13.13 12.92 - 13.11 13.13 1,500 19,667 13.111 13.13 12.92 - 13.11 13.13 1,500 13.111 -2.52%
2024-04-30 0 13.47 12.92 - 13.47 13.47 200 2,694 13.470 13.47 12.92 - 13.47 13.47 200 13.470 0.00%
2024-04-29 0 13.47 13.47 - 13.47 13.64 26,100 352,622 13.510 13.47 13.47 - 13.47 13.64 26,100 13.510 1.20%
2024-04-26 0 13.31 13.00 - 13.31 13.31 500 6,655 13.310 13.31 13.00 - 13.31 13.31 500 13.310 2.38%
2024-04-25 0 13.00 13.00 - 13.00 13.07 2,200 28,725 13.057 13.00 13.00 - 13.00 13.07 2,200 13.057 -3.70%
2024-04-24 0 13.50 13.41 - 13.49 13.50 600 8,099 13.498 13.50 13.41 - 13.49 13.50 600 13.498 4.41%
2024-04-23 0 12.93 12.93 - 12.90 12.90 1,100 14,190 12.900 12.93 12.93 - 12.90 12.90 1,100 12.900 1.25%
2024-04-22 0 12.77 12.66 - 12.77 12.94 4,400 56,222 12.778 12.77 12.66 - 12.77 12.94 4,400 12.778 -1.31%
2024-04-19 0 12.94 12.92 - 12.91 13.27 800 10,400 13.000 12.94 12.92 - 12.91 13.27 800 13.000 -2.49%
2024-04-18 0 13.27 13.03 - 13.27 13.27 400 5,308 13.270 13.27 13.03 - 13.27 13.27 400 13.270 -0.60%
2024-04-17 0 13.35 12.66 - 13.35 13.46 2,100 28,082 13.372 13.35 12.66 - 13.35 13.46 2,100 13.372 -0.82%
2024-04-16 0 13.46 12.66 - 13.46 13.80 500 6,772 13.544 13.46 12.66 - 13.46 13.80 500 13.544 -3.10%
2024-04-15 0 13.89 13.84 - 13.89 13.97 22,300 311,150 13.953 13.89 13.84 - 13.89 13.97 22,300 13.953 -2.53%
2024-04-12 0 14.25 13.80 - 14.16 14.28 4,800 67,981 14.163 14.25 13.80 - 14.16 14.28 4,800 14.163 1.42%
2024-04-11 0 14.05 13.90 - 13.91 14.05 6,900 96,083 13.925 14.05 13.90 - 13.91 14.05 6,900 13.925 1.01%
2024-04-10 0 13.91 13.55 13.91 13.91 13.92 2,500 34,788 13.915 13.91 13.55 13.91 13.91 13.92 2,500 13.915 -0.07%
2024-04-09 0 13.92 13.88 13.92 13.92 13.92 500 6,960 13.920 13.92 13.88 13.92 13.92 13.92 500 13.920 0.29%
2024-04-08 0 13.88 13.80 - 13.88 13.96 1,100 15,347 13.952 13.88 13.80 - 13.88 13.96 1,100 13.952 0.58%
2024-04-05 0 13.80 13.79 - - - 0 0 - 13.80 13.79 - - - 0 - 1.10%
2024-04-03 0 13.65 13.60 - 13.65 13.78 2,800 38,362 13.701 13.65 13.60 - 13.65 13.78 2,800 13.701 -1.80%
2024-04-02 0 13.90 13.82 - 13.90 14.04 3,300 46,196 13.999 13.90 13.82 - 13.90 14.04 3,300 13.999 -1.00%
2024-03-28 0 14.04 13.90 - 14.04 14.10 1,700 23,880 14.047 14.04 13.90 - 14.04 14.10 1,700 14.047 -0.43%
2024-03-27 0 14.10 - - 14.10 14.20 9,000 127,277 14.142 14.10 - - 14.10 14.20 9,000 14.142 -0.70%
2024-03-26 0 14.20 14.10 - 14.20 14.22 700 9,937 14.196 14.20 14.10 - 14.20 14.22 700 14.196 3.27%
2024-03-25 0 13.75 13.75 - - - 0 0 - 13.75 13.75 - - - 0 - 0.07%
2024-03-22 0 13.74 13.73 13.85 13.74 13.88 22,000 303,684 13.804 13.74 13.73 13.85 13.74 13.88 22,000 13.804 -1.01%
2024-03-21 0 13.88 13.84 13.88 13.89 13.92 1,600 22,266 13.916 13.88 13.84 13.88 13.89 13.92 1,600 13.916 3.58%
2024-03-20 0 13.40 - - 13.40 13.40 300 4,020 13.400 13.40 - - 13.40 13.40 300 13.400 0.00%
2024-03-19 0 13.40 13.30 - 13.40 13.45 1,800 24,170 13.428 13.40 13.30 - 13.40 13.45 1,800 13.428 -1.98%
2024-03-18 0 13.67 13.61 13.67 13.56 13.67 77,700 1,059,001 13.629 13.67 13.61 13.67 13.56 13.67 77,700 13.629 1.48%
2024-03-15 0 13.47 13.39 - 13.47 13.50 500 6,745 13.490 13.47 13.39 - 13.47 13.50 500 13.490 -2.04%
2024-03-14 0 13.75 - - 13.64 13.76 7,900 108,244 13.702 13.75 - - 13.64 13.76 7,900 13.702 0.81%
2024-03-13 0 13.64 - - 13.64 13.64 600 8,184 13.640 13.64 - - 13.64 13.64 600 13.640 3.10%
2024-03-12 0 13.23 - - - - 0 0 - 13.23 - - - - 0 - 0.23%
2024-03-11 0 13.20 - - 13.20 13.20 1,000 13,200 13.200 13.20 - - 13.20 13.20 1,000 13.200 -0.08%
2024-03-08 0 13.21 13.10 - 13.16 13.21 26,100 344,681 13.206 13.21 13.10 - 13.16 13.21 26,100 13.206 3.12%
2024-03-07 0 12.81 - - 12.81 12.81 17,000 217,770 12.810 12.81 - - 12.81 12.81 17,000 12.810 2.15%
2024-03-06 0 12.54 - 12.60 12.54 12.81 900 11,502 12.780 12.54 - 12.60 12.54 12.81 900 12.780 -2.11%
2024-03-05 0 12.81 12.80 - - - 0 0 - 12.81 12.80 - - - 0 - 1.75%
2024-03-04 0 12.59 12.45 - 12.59 12.59 900 11,331 12.590 12.59 12.45 - 12.59 12.59 900 12.590 2.61%
2024-03-01 0 12.27 12.15 - 12.22 12.22 23,400 285,948 12.220 12.27 12.15 - 12.22 12.22 23,400 12.220 0.99%
2024-02-29 0 12.15 12.15 - 12.15 12.26 42,900 522,304 12.175 12.15 12.15 - 12.15 12.26 42,900 12.175 0.50%
2024-02-28 0 12.09 12.09 - - - 0 0 - 12.09 12.09 - - - 0 - 0.17%
2024-02-27 0 12.07 - 12.07 12.07 12.07 19,000 229,330 12.070 12.07 - 12.07 12.07 12.07 19,000 12.070 2.29%
2024-02-26 0 11.80 11.55 11.80 11.80 11.80 500 5,900 11.800 11.80 11.55 11.80 11.80 11.80 500 11.800 -1.26%
2024-02-23 0 11.95 11.95 - 11.95 11.95 1,900 22,705 11.950 11.95 11.95 - 11.95 11.95 1,900 11.950 2.93%
2024-02-22 0 11.61 11.60 11.70 - - 0 0 - 11.61 11.60 11.70 - - 0 - 0.09%
2024-02-21 0 11.60 11.53 11.63 11.60 11.60 500 5,800 11.600 11.60 11.53 11.63 11.60 11.60 500 11.600 -1.28%
2024-02-20 0 11.75 11.64 - - - 0 0 - 11.75 11.64 - - - 0 - -0.17%
2024-02-19 0 11.77 - - 11.77 11.77 400 4,708 11.770 11.77 - - 11.77 11.77 400 11.770 0.00%
2024-02-16 0 11.77 11.77 - - - 0 0 - 11.77 11.77 - - - 0 - 0.00%
2024-02-15 0 11.77 11.70 - - - 0 0 - 11.77 11.70 - - - 0 - 3.25%
2024-02-14 0 11.40 11.26 - - - 0 0 - 11.40 11.26 - - - 0 - 1.33%
2024-02-09 0 11.25 11.00 - - - 0 0 - 11.25 11.00 - - - 0 - 2.18%
2024-02-08 0 11.01 - - - - 0 0 - 11.01 - - - - 0 - 1.29%
2024-02-07 0 10.87 10.87 - - - 0 0 - 10.87 10.87 - - - 0 - 0.09%
2024-02-06 0 10.86 - - - - 0 0 - 10.86 - - - - 0 - 0.65%
2024-02-05 0 10.79 10.74 - - - 0 0 - 10.79 10.74 - - - 0 - 0.47%
2024-02-02 0 10.74 10.74 - - - 0 0 - 10.74 10.74 - - - 0 - 0.94%
2024-02-01 0 10.64 10.58 - 10.64 10.64 300 3,192 10.640 10.64 10.58 - 10.64 10.64 300 10.640 -0.93%
2024-01-31 0 10.74 - - - - 0 0 - 10.74 - - - - 0 - -0.74%
2024-01-30 0 10.82 - - - - 0 0 - 10.82 - - - - 0 - 1.03%
2024-01-29 0 10.71 - - - - 0 0 - 10.71 - - - - 0 - 0.85%
2024-01-26 0 10.62 10.50 - 10.66 10.66 1,400 14,928 10.663 10.62 10.50 - 10.66 10.66 1,400 10.663 -0.47%
2024-01-25 0 10.67 - - - - 0 0 - 10.67 - - - - 0 - 1.14%
2024-01-24 0 10.55 - - - - 0 0 - 10.55 - - - - 0 - 0.86%
2024-01-23 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.00%
2024-01-22 0 10.46 - - - - 0 0 - 10.46 - - - - 0 - 0.67%
2024-01-19 0 10.39 10.30 - - - 0 0 - 10.39 10.30 - - - 0 - 0.97%
2024-01-18 0 10.29 10.10 - - - 100 1,029 10.290 10.29 10.10 - - - 100 10.290 0.00%
2024-01-17 0 10.29 10.10 - 10.31 10.31 200 2,062 10.310 10.29 10.10 - 10.31 10.31 200 10.310 -0.58%
2024-01-16 0 10.35 10.25 - - - 0 0 - 10.35 10.25 - - - 0 - -0.38%
2024-01-15 0 10.39 10.10 - 10.39 10.39 1,900 19,741 10.390 10.39 10.10 - 10.39 10.39 1,900 10.390 -1.42%
2024-01-12 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2024-01-11 0 10.54 - - 10.54 10.54 1,100 11,594 10.540 10.54 - - 10.54 10.54 1,100 10.540 0.00%
2024-01-10 0 10.54 - - 10.58 10.58 100 1,058 10.580 10.54 - - 10.58 10.58 100 10.580 -0.38%
2024-01-09 0 10.58 - - 10.58 10.58 1,100 11,638 10.580 10.58 - - 10.58 10.58 1,100 10.580 1.63%
2024-01-08 0 10.41 10.30 - - - 0 0 - 10.41 10.30 - - - 0 - -0.38%
2024-01-05 0 10.45 - - - - 300 3,144 10.480 10.45 - - - - 300 10.480 -0.29%
2024-01-04 0 10.48 - - 10.48 10.48 2,400 25,150 10.479 10.48 - - 10.48 10.48 2,400 10.479 -1.23%
2024-01-03 0 10.61 - - 10.61 10.61 700 7,427 10.610 10.61 - - 10.61 10.61 700 10.610 -1.67%
2024-01-02 0 10.79 - - 10.90 10.91 2,200 23,982 10.901 10.79 - - 10.90 10.91 2,200 10.901 -1.10%
2023-12-29 0 10.91 10.40 - 9.980 10.71 67,200 705,127 10.493 10.91 10.40 - 9.980 10.71 67,200 10.493 0.09%
2023-12-28 0 10.90 10.97 11.06 10.64 10.68 80,100 853,266 10.653 10.90 10.97 11.06 10.64 10.68 80,100 10.653 1.49%
2023-12-27 0 10.74 10.74 10.82 10.43 10.55 121,700 1,272,794 10.458 10.74 10.74 10.82 10.43 10.55 121,700 10.458 1.80%
2023-12-22 0 10.55 10.55 10.65 10.27 10.46 100,600 1,039,021 10.328 10.55 10.55 10.65 10.27 10.46 100,600 10.328 1.44%
2023-12-21 0 10.40 10.40 - 10.30 10.34 40,000 412,800 10.320 10.40 10.40 - 10.30 10.34 40,000 10.320 0.39%
2023-12-20 0 10.36 - - 10.36 10.61 100,000 1,046,100 10.461 10.36 - - 10.36 10.61 100,000 10.461 -1.24%
2023-12-19 0 10.49 10.48 - 10.49 10.59 112,000 1,180,460 10.540 10.49 10.48 - 10.49 10.59 112,000 10.540 0.10%
2023-12-18 0 10.48 - - 10.48 10.51 60,000 629,600 10.493 10.48 - - 10.48 10.51 60,000 10.493 -0.47%
2023-12-15 0 10.53 10.40 - 10.53 10.53 1,000 10,530 10.530 10.53 10.40 - 10.53 10.53 1,000 10.530 -0.47%
2023-12-14 0 10.58 - - 10.59 10.59 400 4,236 10.590 10.58 - - 10.59 10.59 400 10.590 2.32%
2023-12-13 0 10.34 - - 10.34 10.34 100 1,034 10.340 10.34 - - 10.34 10.34 100 10.340 0.00%
2023-12-12 0 10.34 - - 10.18 10.37 25,700 265,879 10.345 10.34 - - 10.18 10.37 25,700 10.345 0.39%
2023-12-11 0 10.30 10.10 - 10.36 10.52 40,300 420,729 10.440 10.30 10.10 - 10.36 10.52 40,300 10.440 -0.96%
2023-12-08 0 10.40 - - 10.40 10.40 5,200 54,080 10.400 10.40 - - 10.40 10.40 5,200 10.400 0.68%
2023-12-07 0 10.33 - - - - 0 0 - 10.33 - - - - 0 - -0.86%
2023-12-06 0 10.42 - - - - 0 0 - 10.42 - - - - 0 - 1.07%
2023-12-05 0 10.31 - 10.36 - - 0 0 - 10.31 - 10.36 - - 0 - -0.10%
2023-12-04 0 10.32 - - 10.35 10.35 500 5,175 10.350 10.32 - - 10.35 10.35 500 10.350 0.49%
2023-12-01 0 10.27 - - 10.30 10.30 200 2,060 10.300 10.27 - - 10.30 10.30 200 10.300 -1.15%
2023-11-30 0 10.39 - - 10.39 10.39 4,900 50,911 10.390 10.39 - - 10.39 10.39 4,900 10.390 0.58%
2023-11-29 0 10.33 - - - - 0 0 - 10.33 - - - - 0 - 0.39%
2023-11-28 0 10.29 - - - - 0 0 - 10.29 - - - - 0 - 0.00%
2023-11-27 0 10.29 - - 10.29 10.32 300 3,093 10.310 10.29 - - 10.29 10.32 300 10.310 -0.48%
2023-11-24 0 10.34 - - 10.34 10.35 200 2,069 10.345 10.34 - - 10.34 10.35 200 10.345 0.39%
2023-11-23 0 10.30 - - - - 0 0 - 10.30 - - - - 0 - 0.49%
2023-11-22 0 10.25 - - - - 0 0 - 10.25 - - - - 0 - -0.10%
2023-11-21 0 10.26 10.26 - - - 0 0 - 10.26 10.26 - - - 0 - 1.58%
2023-11-20 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2023-11-17 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - -0.79%
2023-11-16 0 10.18 - - - - 0 0 - 10.18 - - - - 0 - -0.88%
2023-11-15 0 10.27 - - 10.27 10.27 200 2,054 10.270 10.27 - - 10.27 10.27 200 10.270 5.12%
2023-11-14 0 9.770 - - 9.770 9.905 33,900 333,513 9.8381 9.770 - - 9.770 9.905 33,900 9.8381 -1.46%
2023-11-13 0 9.915 9.745 - - - 0 0 - 9.915 9.745 - - - 0 - 1.74%
2023-11-10 0 9.745 - - 9.740 9.740 400 3,896 9.7400 9.745 - - 9.740 9.740 400 9.7400 -1.07%
2023-11-09 0 9.850 - - 9.850 9.850 200 1,970 9.8500 9.850 - - 9.850 9.850 200 9.8500 1.13%
2023-11-08 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.88%
2023-11-07 0 9.655 - - - - 0 0 - 9.655 - - - - 0 - 0.10%
2023-11-06 0 9.645 - - 9.630 9.630 200 1,926 9.6300 9.645 - - 9.630 9.630 200 9.6300 1.15%
2023-11-03 0 9.535 9.535 - 9.535 9.535 600 5,721 9.5350 9.535 9.535 - 9.535 9.535 600 9.5350 2.69%
2023-11-02 0 9.285 9.280 - - - 0 0 - 9.285 9.280 - - - 0 - 2.60%
2023-11-01 0 9.050 - - - - 0 0 - 9.050 - - - - 0 - 0.61%
2023-10-31 0 8.995 8.990 - - - 0 0 - 8.995 8.990 - - - 0 - 0.00%
2023-10-30 0 8.995 - - - - 0 0 - 8.995 - - - - 0 - 0.00%
2023-10-27 0 8.995 - - - - 0 0 - 8.995 - - - - 0 - -0.77%
2023-10-26 0 9.065 - - 9.070 9.075 300 2,721 9.0700 9.065 - - 9.070 9.075 300 9.0700 -1.89%
2023-10-25 0 9.240 - - - - 0 0 - 9.240 - - - - 0 - 0.16%
2023-10-24 0 9.225 - - - - 0 0 - 9.225 - - - - 0 - -3.55%
2023-10-20 0 9.565 - - - - 0 0 - 9.565 - - - - 0 - 0.00%
2023-10-19 0 9.565 - - 9.755 9.755 2,200 21,461 9.7550 9.565 - - 9.755 9.755 2,200 9.7550 -1.95%
2023-10-18 0 9.755 9.710 - 9.755 9.755 4,200 40,971 9.7550 9.755 9.710 - 9.755 9.755 4,200 9.7550 0.46%
2023-10-17 0 9.710 9.640 - 9.710 9.710 11,000 106,810 9.7100 9.710 9.640 - 9.710 9.710 11,000 9.7100 1.20%
2023-10-16 0 9.595 - - 9.600 9.710 2,300 22,103 9.6100 9.595 - - 9.600 9.710 2,300 9.6100 -1.13%
2023-10-13 0 9.705 9.705 - 9.705 9.745 1,400 13,631 9.7364 9.705 9.705 - 9.705 9.745 1,400 9.7364 -0.41%
2023-10-12 0 9.745 9.745 - - - 0 0 - 9.745 9.745 - - - 0 - 0.00%
2023-10-11 0 9.745 9.650 - 9.685 9.745 600 5,841 9.7350 9.745 9.650 - 9.685 9.745 600 9.7350 0.98%
2023-10-10 0 9.650 - - - - 0 0 - 9.650 - - - - 0 - 0.99%
2023-10-09 0 9.555 - - - - 0 0 - 9.555 - - - - 0 - 0.79%
2023-10-06 0 9.480 - - 9.480 9.480 300 2,844 9.4800 9.480 - - 9.480 9.480 300 9.4800 0.80%
2023-10-05 0 9.405 9.405 - - - 0 0 - 9.405 9.405 - - - 0 - 1.62%
2023-10-04 0 9.255 - - 9.265 9.265 500 4,632 9.2640 9.255 - - 9.265 9.265 500 9.2640 -1.39%
2023-10-03 0 9.385 - - 9.365 9.365 12,000 112,380 9.3650 9.385 - - 9.365 9.365 12,000 9.3650 2.46%
2023-09-29 0 9.160 - - - - 0 0 - 9.160 - - - - 0 - 0.00%
2023-09-28 0 9.160 - - 9.180 9.180 100 918 9.1800 9.160 - - 9.180 9.180 100 9.1800 -0.54%
2023-09-27 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - -0.38%
2023-09-26 0 9.245 - - 9.245 9.245 800 7,396 9.2450 9.245 - - 9.245 9.245 800 9.2450 0.38%
2023-09-25 0 9.210 9.210 - 9.210 9.250 400 3,695 9.2375 9.210 9.210 - 9.210 9.250 400 9.2375 -0.38%
2023-09-22 0 9.245 - - 9.245 9.245 200 1,849 9.2450 9.245 - - 9.245 9.245 200 9.2450 -0.96%
2023-09-21 0 9.335 - - 9.295 9.335 13,000 120,915 9.3012 9.335 - - 9.295 9.335 13,000 9.3012 -1.53%
2023-09-20 0 9.480 - - - - 0 0 - 9.480 - - - - 0 - -0.26%
2023-09-19 0 9.505 - - 9.505 9.510 200 1,901 9.5050 9.505 - - 9.505 9.510 200 9.5050 -0.42%
2023-09-18 0 9.545 9.545 - 9.545 9.545 500 4,772 9.5440 9.545 9.545 - 9.545 9.545 500 9.5440 -0.83%
2023-09-15 0 9.625 9.625 - - - 0 0 - 9.625 9.625 - - - 0 - 0.10%
2023-09-14 0 9.615 - - - - 0 0 - 9.615 - - - - 0 - 0.00%
2023-09-13 0 9.615 - - - - 0 0 - 9.615 - - - - 0 - -0.67%
2023-09-12 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.05%
2023-09-11 0 9.675 - - - - 0 0 - 9.675 - - - - 0 - 0.00%
2023-09-07 0 9.675 - - 9.675 9.675 100 967 9.6700 9.675 - - 9.675 9.675 100 9.6700 -0.51%
2023-09-06 0 9.725 - - - - 0 0 - 9.725 - - - - 0 - 0.10%
2023-09-05 0 9.715 - - - - 0 0 - 9.715 - - - - 0 - -0.26%
2023-09-04 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.00%
2023-08-31 0 9.740 - - - - 0 0 - 9.740 - - - - 0 - 0.41%
2023-08-30 0 9.700 9.690 - - - 0 0 - 9.700 9.690 - - - 0 - 2.81%
2023-08-29 0 9.435 9.435 - - - 0 0 - 9.435 9.435 - - - 0 - 1.07%
2023-08-28 0 9.335 - - - - 0 0 - 9.335 - - - - 0 - 0.38%
2023-08-25 0 9.300 - - - - 0 0 - 9.300 - - - - 0 - -2.87%
2023-08-24 0 9.575 - - - - 0 0 - 9.575 - - - - 0 - 2.90%
2023-08-23 0 9.305 - - - - 0 0 - 9.305 - - - - 0 - 0.00%
2023-08-22 0 9.305 - - - - 0 0 - 9.305 - - - - 0 - 1.64%
2023-08-21 0 9.155 - - - - 0 0 - 9.155 - - - - 0 - -0.38%
2023-08-18 0 9.190 - - - - 0 0 - 9.190 - - - - 0 - -1.97%
2023-08-17 0 9.375 - - - - 0 0 - 9.375 - - - - 0 - -0.85%
2023-08-16 0 9.455 - - - - 0 0 - 9.455 - - - - 0 - -0.79%
2023-08-15 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - 0.00%
2023-08-14 0 9.530 - - - - 0 0 - 9.530 - - - - 0 - -0.47%
2023-08-11 0 9.575 - - - - 0 0 - 9.575 - - - - 0 - -0.52%
2023-08-10 0 9.625 - - - - 0 0 - 9.625 - - - - 0 - -0.57%
2023-08-09 0 9.680 - - - - 0 0 - 9.680 - - - - 0 - 0.31%
2023-08-08 0 9.650 - - 9.650 9.650 10,000 96,500 9.6500 9.650 - - 9.650 9.650 10,000 9.6500 -0.36%
2023-08-07 0 9.685 9.685 - - - 0 0 - 9.685 9.685 - - - 0 - 0.00%
2023-08-04 0 9.685 - - - - 0 0 - 9.685 - - - - 0 - 0.31%
2023-08-03 0 9.655 - - - - 0 0 - 9.655 - - - - 0 - -1.98%
2023-08-02 0 9.850 - - - - 0 0 - 9.850 - - - - 0 - -1.40%
2023-08-01 0 9.990 - - - - 0 0 - 9.990 - - - - 0 - 0.55%
2023-07-31 0 9.935 - - - - 0 0 - 9.935 - - - - 0 - 0.91%
2023-07-28 0 9.845 - - - - 0 0 - 9.845 - - - - 0 - -0.81%
2023-07-27 0 9.925 - - - - 0 0 - 9.925 - - - - 0 - 0.35%
2023-07-26 0 9.890 - - - - 0 0 - 9.890 - - - - 0 - 0.00%
2023-07-25 0 9.890 - - 9.880 9.880 1,200 11,856 9.8800 9.890 - - 9.880 9.880 1,200 9.8800 0.10%
2023-07-24 0 9.880 - - - - 0 0 - 9.880 - - - - 0 - -0.85%
2023-07-21 0 9.965 - - - - 0 0 - 9.965 - - - - 0 - -2.40%
2023-07-20 0 10.21 - - 10.21 10.21 10,000 102,100 10.210 10.21 - - 10.21 10.21 10,000 10.210 0.39%
2023-07-19 0 10.17 10.17 - - - 0 0 - 10.17 10.17 - - - 0 - 0.69%
2023-07-18 0 10.10 - - - - 0 0 - 10.10 - - - - 0 - 0.10%
2023-07-14 0 10.09 - - - - 0 0 - 10.09 - - - - 0 - 3.17%
2023-07-13 0 9.780 - - - - 0 0 - 9.780 - - - - 0 - 1.40%
2023-07-12 0 9.645 - - - - 0 0 - 9.645 - - - - 0 - 1.31%
2023-07-11 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 0.00%
2023-07-10 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - 0.00%
2023-07-07 0 9.520 - - - - 0 0 - 9.520 - - - - 0 - -0.21%
2023-07-06 0 9.540 - - - - 0 0 - 9.540 - - - - 0 - -0.63%
2023-07-05 0 9.600 - - 9.620 9.620 1,500 14,430 9.6200 9.600 - - 9.620 9.620 1,500 9.6200 0.10%
2023-07-04 0 9.590 - - - - 0 0 - 9.590 - - - - 0 - 1.43%
2023-07-03 0 9.455 - - - - 0 0 - 9.455 - - - - 0 - 1.56%
2023-06-30 0 9.310 - - - - 0 0 - 9.310 - - - - 0 - 0.43%
2023-06-29 0 9.270 - - - - 0 0 - 9.270 - - - - 0 - 0.27%
2023-06-28 0 9.245 - - - - 0 0 - 9.245 - - - - 0 - 0.98%
2023-06-27 0 9.155 - - - - 0 0 - 9.155 - - - - 0 - -1.35%
2023-06-26 0 9.280 - - - - 0 0 - 9.280 - - - - 0 - -0.80%
2023-06-23 0 9.355 - - - - 0 0 - 9.355 - - - - 0 - 0.27%
2023-06-21 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.00%
2023-06-20 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - 0.00%
2023-06-19 0 9.330 - - - - 0 0 - 9.330 - - - - 0 - -1.27%
2023-06-16 0 9.450 - - - - 0 0 - 9.450 - - - - 0 - 1.56%
2023-06-15 0 9.305 - - - - 0 0 - 9.305 - - - - 0 - 1.03%
2023-06-14 0 9.210 9.210 - - - 0 0 - 9.210 9.210 - - - 0 - 0.00%
2023-06-13 0 9.210 - - 9.210 9.210 1,000 9,210 9.2100 9.210 - - 9.210 9.210 1,000 9.2100 2.16%
2023-06-12 0 9.015 - - 9.000 9.000 1,100 9,900 9.0000 9.015 - - 9.000 9.000 1,100 9.0000 0.50%
2023-06-09 0 8.970 - 9.000 - - 0 0 - 8.970 - 9.000 - - 0 - 3.28%
2023-06-08 0 8.685 - 9.000 - - 0 0 - 8.685 - 9.000 - - 0 - -2.31%
2023-06-07 0 8.890 - 9.000 - - 0 0 - 8.890 - 9.000 - - 0 - -0.28%
2023-06-06 0 8.915 - 9.000 - - 0 0 - 8.915 - 9.000 - - 0 - -0.22%
2023-06-05 0 8.935 - 9.000 - - 0 0 - 8.935 - 9.000 - - 0 - 0.00%
2023-06-02 0 8.935 - 9.000 - - 0 0 - 8.935 - 9.000 - - 0 - 3.65%
2023-06-01 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2023-05-31 0 8.620 - - - - 0 0 - 8.620 - - - - 0 - 0.41%
2023-05-30 0 8.585 - - - - 0 0 - 8.585 - - - - 0 - 2.39%
2023-05-29 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - 1.02%
2023-05-25 0 8.300 - - - - 0 0 - 8.300 - - - - 0 - 0.61%
2023-05-24 0 8.250 - - - - 0 0 - 8.250 - - - - 0 - -2.14%
2023-05-23 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - 0.54%
2023-05-22 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - -1.12%
2023-05-19 0 8.480 - - - - 0 0 - 8.480 - - - - 0 - 1.86%
2023-05-18 0 8.325 - - - - 0 0 - 8.325 - - - - 0 - 2.21%
2023-05-17 0 8.145 - - - - 0 0 - 8.145 - - - - 0 - 0.00%
2023-05-16 0 8.145 - - - - 0 0 - 8.145 - - - - 0 - 0.49%
2023-05-15 0 8.105 - - - - 0 0 - 8.105 - - - - 0 - -1.10%
2023-05-12 0 8.195 - - - - 0 0 - 8.195 - - - - 0 - 0.00%
2023-05-11 0 8.195 - - - - 0 0 - 8.195 - - - - 0 - 2.18%
2023-05-10 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - -0.93%
2023-05-09 0 8.095 - - - - 0 0 - 8.095 - - - - 0 - -0.12%
2023-05-08 0 8.105 - - 8.100 8.125 1,200 9,747 8.1225 8.105 - - 8.100 8.125 1,200 8.1225 1.19%
2023-05-05 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - -0.12%
2023-05-04 0 8.020 - - - - 0 0 - 8.020 - - - - 0 - -0.12%
2023-05-03 0 8.030 - - - - 0 0 - 8.030 - - - - 0 - -0.12%
2023-05-02 0 8.040 - - - - 0 0 - 8.040 - - - - 0 - 0.50%
2023-04-28 0 8.000 - - - - 0 0 - 8.000 - - - - 0 - 0.19%
2023-04-27 0 7.985 - - - - 0 0 - 7.985 - - - - 0 - -0.31%
2023-04-26 0 8.010 - - - - 0 0 - 8.010 - - - - 0 - -0.80%
2023-04-25 0 8.075 - - - - 0 0 - 8.075 - - - - 0 - -0.49%
2023-04-24 0 8.115 - - - - 0 0 - 8.115 - - - - 0 - -0.31%
2023-04-21 0 8.140 - - - - 0 0 - 8.140 - - - - 0 - -0.85%
2023-04-20 0 8.210 - - - - 0 0 - 8.210 - - - - 0 - -0.91%
2023-04-19 0 8.285 - - - - 0 0 - 8.285 - - - - 0 - -0.66%
2023-04-18 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2023-04-17 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.00%
2023-04-14 0 8.340 - - - - 0 0 - 8.340 - - - - 0 - 0.72%
2023-04-13 0 8.280 - - - - 0 0 - 8.280 - - - - 0 - -0.36%
2023-04-12 0 8.310 - - 8.310 8.315 2,400 19,944 8.3100 8.310 - - 8.310 8.315 2,400 8.3100 -1.01%
2023-04-11 0 8.395 8.395 - - - 0 0 - 8.395 8.395 - - - 0 - 0.00%
2023-04-06 0 8.395 - - - - 0 0 - 8.395 - - - - 0 - -0.77%
2023-04-04 0 8.460 - - - - 0 0 - 8.460 - - - - 0 - 0.00%
2023-04-03 0 8.460 - - 8.450 8.500 5,300 44,881 8.4681 8.460 - - 8.450 8.500 5,300 8.4681 0.06%
2023-03-31 0 8.455 8.425 - 8.360 8.470 3,900 32,954 8.4497 8.455 8.425 - 8.360 8.470 3,900 8.4497 1.14%
2023-03-30 0 8.360 8.300 - 8.250 8.360 4,200 34,963 8.3245 8.360 8.300 - 8.250 8.360 4,200 8.3245 1.33%
2023-03-29 0 8.250 8.200 - 8.135 8.250 5,900 48,577 8.2334 8.250 8.200 - 8.135 8.250 5,900 8.2334 1.48%
2023-03-28 0 8.130 8.100 - 8.095 8.155 4,200 34,184 8.1390 8.130 8.100 - 8.095 8.155 4,200 8.1390 -0.25%
2023-03-27 0 8.150 8.140 - 8.115 8.175 4,000 32,627 8.1568 8.150 8.140 - 8.115 8.175 4,000 8.1568 0.00%
2023-03-24 0 8.150 8.095 - 8.080 8.150 4,000 32,541 8.1353 8.150 8.095 - 8.080 8.150 4,000 8.1353 0.87%
2023-03-23 0 8.080 - 8.100 8.060 8.125 4,000 32,299 8.0748 8.080 - 8.100 8.060 8.125 4,000 8.0748 -0.55%
2023-03-22 0 8.125 8.100 - 7.975 8.150 4,400 35,637 8.0993 8.125 8.100 - 7.975 8.150 4,400 8.0993 1.94%
2023-03-21 0 7.970 - 7.990 7.920 7.965 4,700 37,372 7.9515 7.970 - 7.990 7.920 7.965 4,700 7.9515 0.69%
2023-03-20 0 7.915 - 7.925 7.905 7.955 4,000 31,766 7.9415 7.915 - 7.925 7.905 7.955 4,000 7.9415 -0.50%
2023-03-17 0 7.955 - - 7.815 7.955 4,700 37,281 7.9321 7.955 - - 7.815 7.955 4,700 7.9321 2.45%
2023-03-16 0 7.765 - 7.800 7.745 7.795 5,800 45,115 7.7784 7.765 - 7.800 7.745 7.795 5,800 7.7784 -0.96%
2023-03-15 0 7.840 - 7.855 7.740 7.845 5,000 39,129 7.8258 7.840 - 7.855 7.740 7.845 5,000 7.8258 1.36%
2023-03-14 0 7.735 - 7.750 7.685 7.820 4,500 34,883 7.7518 7.735 - 7.750 7.685 7.820 4,500 7.7518 -1.02%
2023-03-13 0 7.815 - 7.825 7.720 7.825 4,400 34,270 7.7886 7.815 - 7.825 7.720 7.825 4,400 7.7886 -0.06%
2023-03-10 0 7.820 - 7.835 7.815 8.045 4,200 33,073 7.8745 7.820 - 7.835 7.815 8.045 4,200 7.8745 -2.74%
2023-03-09 0 8.040 7.985 - 8.010 8.045 5,200 41,797 8.0379 8.040 7.985 - 8.010 8.045 5,200 8.0379 0.12%
2023-03-08 0 8.030 - - 7.980 8.185 4,000 32,156 8.0390 8.030 - - 7.980 8.185 4,000 8.0390 -1.83%
2023-03-07 0 8.180 8.125 - 8.180 8.200 5,700 46,692 8.1916 8.180 8.125 - 8.180 8.200 5,700 8.1916 -0.12%
2023-03-06 0 8.190 8.120 - 8.095 8.195 4,500 36,728 8.1618 8.190 8.120 - 8.095 8.195 4,500 8.1618 1.24%
2023-03-03 0 8.090 7.920 - 7.955 8.090 4,900 39,488 8.0588 8.090 7.920 - 7.955 8.090 4,900 8.0588 1.70%
2023-03-02 0 7.955 - 8.000 7.960 8.035 4,300 34,302 7.9772 7.955 - 8.000 7.960 8.035 4,300 7.9772 -1.00%
2023-03-01 0 8.035 - 8.035 7.955 8.035 4,900 39,189 7.9978 8.035 - 8.035 7.955 8.035 4,900 7.9978 1.07%
2023-02-28 0 7.950 7.925 - 7.945 7.980 4,200 33,484 7.9724 7.950 7.925 - 7.945 7.980 4,200 7.9724 -0.19%
2023-02-27 0 7.965 - 8.000 7.930 8.125 4,700 37,496 7.9779 7.965 - 8.000 7.930 8.125 4,700 7.9779 -1.36%
2023-02-24 0 8.075 - 8.155 8.075 8.140 5,000 40,642 8.1284 8.075 - 8.155 8.075 8.140 5,000 8.1284 -0.43%
2023-02-23 0 8.110 - - 8.100 8.120 4,200 34,066 8.1110 8.110 - - 8.100 8.120 4,200 8.1110 -0.12%
2023-02-22 0 8.120 - 8.175 8.115 8.340 5,100 41,465 8.1304 8.120 - 8.175 8.115 8.340 5,100 8.1304 -2.17%
2023-02-21 0 8.300 8.285 - 8.320 8.335 4,000 33,298 8.3245 8.300 8.285 - 8.320 8.335 4,000 8.3245 -0.36%
2023-02-20 0 8.330 8.265 - 8.300 8.330 4,100 34,091 8.3149 8.330 8.265 - 8.300 8.330 4,100 8.3149 -0.54%
2023-02-17 0 8.375 - 8.400 8.375 8.560 4,700 39,504 8.4051 8.375 - 8.400 8.375 8.560 4,700 8.4051 -2.05%
2023-02-16 0 8.550 8.480 - 8.470 8.580 4,500 38,496 8.5547 8.550 8.480 - 8.470 8.580 4,500 8.5547 2.03%
2023-02-15 0 8.380 8.340 - 8.320 8.400 4,200 35,182 8.3767 8.380 8.340 - 8.320 8.400 4,200 8.3767 -0.12%
2023-02-14 0 8.390 8.345 8.415 8.240 8.390 4,000 33,396 8.3490 8.390 8.345 8.415 8.240 8.390 4,000 8.3490 1.64%
2023-02-13 0 8.255 - - 8.255 8.390 5,000 41,463 8.2926 8.255 - - 8.255 8.390 5,000 8.2926 -1.49%
2023-02-10 0 8.380 8.330 8.400 8.380 8.430 4,000 33,561 8.3903 8.380 8.330 8.400 8.380 8.430 4,000 8.3903 -1.87%
2023-02-09 0 8.540 - - 8.520 8.550 5,000 42,663 8.5326 8.540 - - 8.520 8.550 5,000 8.5326 -1.50%
2023-02-08 0 8.670 8.615 8.690 8.650 8.670 4,100 35,510 8.6610 8.670 8.615 8.690 8.650 8.670 4,100 8.6610 1.29%
2023-02-07 0 8.560 8.550 - 8.560 8.580 4,100 35,129 8.5680 8.560 8.550 - 8.560 8.580 4,100 8.5680 -0.70%
2023-02-06 0 8.620 - - 8.620 8.640 4,400 37,979 8.6316 8.620 - - 8.620 8.640 4,400 8.6316 -2.32%
2023-02-03 0 8.825 8.500 - 8.810 8.850 4,600 40,608 8.8278 8.825 8.500 - 8.810 8.850 4,600 8.8278 2.50%
2023-02-02 0 8.610 8.540 8.615 8.520 8.630 4,500 38,674 8.5942 8.610 8.540 8.615 8.520 8.630 4,500 8.5942 2.14%
2023-02-01 0 8.430 - - 8.410 8.430 4,700 39,575 8.4202 8.430 - - 8.410 8.430 4,700 8.4202 1.32%
2023-01-31 0 8.320 - - 8.320 8.380 4,900 40,876 8.3420 8.320 - - 8.320 8.380 4,900 8.3420 -1.65%
2023-01-30 0 8.460 8.280 - 8.410 8.510 5,900 50,025 8.4788 8.460 8.280 - 8.410 8.510 5,900 8.4788 0.71%
2023-01-27 0 8.400 8.400 - 8.400 8.480 6,000 50,657 8.4428 8.400 8.400 - 8.400 8.480 6,000 8.4428 -0.36%
2023-01-26 0 8.430 8.100 - 8.180 8.430 6,700 56,066 8.3681 8.430 8.100 - 8.180 8.430 6,700 8.3681 3.56%
2023-01-20 0 8.140 8.000 - 8.120 8.140 5,700 46,329 8.1279 8.140 8.000 - 8.120 8.140 5,700 8.1279 0.12%
2023-01-19 0 8.130 8.130 - 8.130 8.290 5,700 46,515 8.1605 8.130 8.130 - 8.130 8.290 5,700 8.1605 -1.93%
2023-01-18 0 8.290 8.280 - 8.240 8.290 5,100 42,193 8.2731 8.290 8.280 - 8.240 8.290 5,100 8.2731 0.36%
2023-01-17 0 8.260 8.150 - 8.250 8.270 5,100 42,101 8.2551 8.260 8.150 - 8.250 8.270 5,100 8.2551 0.12%
2023-01-16 0 8.250 - - 8.210 8.285 4,900 40,464 8.2580 8.250 - - 8.210 8.285 4,900 8.2580 0.30%
2023-01-13 0 8.225 - - 8.160 8.225 5,100 41,835 8.2029 8.225 - - 8.160 8.225 5,100 8.2029 0.67%
2023-01-12 0 8.170 - - 8.080 8.200 4,800 39,234 8.1738 8.170 - - 8.080 8.200 4,800 8.1738 1.11%
2023-01-11 0 8.080 7.920 - 7.980 8.100 5,100 41,171 8.0727 8.080 7.920 - 7.980 8.100 5,100 8.0727 1.25%
2023-01-10 0 7.980 - - 7.960 7.985 5,800 46,262 7.9762 7.980 - - 7.960 7.985 5,800 7.9762 0.00%
2023-01-09 0 7.980 - - 7.960 8.000 5,100 40,689 7.9782 7.980 - - 7.960 8.000 5,100 7.9782 2.44%
2023-01-06 0 7.790 - - 7.730 7.860 5,700 44,527 7.8118 7.790 - - 7.730 7.860 5,700 7.8118 -0.95%
2023-01-05 0 7.865 - - 7.850 7.900 5,000 39,324 7.8648 7.865 - - 7.850 7.900 5,000 7.8648 1.48%
2023-01-04 0 7.750 - - 7.745 7.750 4,000 30,995 7.7488 7.750 - - 7.745 7.750 4,000 7.7488 1.44%
2023-01-03 0 7.640 - - - - 0 0 - 7.640 - - - - 0 - 1.06%
2022-12-30 0 7.560 - - - - 0 0 - 7.560 - - - - 0 - 1.41%
2022-12-29 0 7.455 - - - - 0 0 - 7.455 - - - - 0 - 0.68%
2022-12-28 0 7.405 - - - - 0 0 - 7.405 - - - - 0 - -0.94%
2022-12-23 0 7.475 - - - - 0 0 - 7.475 - - - - 0 - -1.84%
2022-12-22 0 7.615 - - - - 0 0 - 7.615 - - - - 0 - 1.06%
2022-12-21 0 7.535 - - - - 0 0 - 7.535 - - - - 0 - 0.00%
2022-12-20 0 7.535 - - - - 0 0 - 7.535 - - - - 0 - -1.50%
2022-12-19 0 7.650 - - - - 0 0 - 7.650 - - - - 0 - -0.65%
2022-12-16 0 7.700 - - - - 0 0 - 7.700 - - - - 0 - -1.60%
2022-12-15 0 7.825 7.800 - - - 0 0 - 7.825 7.800 - - - 0 - -3.99%
2022-12-14 0 8.150 8.145 8.160 8.150 8.150 100 815 8.1500 8.150 8.145 8.160 8.150 8.150 100 8.1500 2.26%
2022-12-13 0 7.970 7.970 8.045 - - 0 0 - 7.970 7.970 8.045 - - 0 - 0.76%
2022-12-12 0 7.910 7.800 - - - 0 0 - 7.910 7.800 - - - 0 - 0.00%
2022-12-09 0 7.910 7.800 - 7.910 7.910 100 791 7.9100 7.910 7.800 - 7.910 7.910 100 7.9100 -0.19%
2022-12-08 0 7.925 7.800 - 8.000 8.000 1,100 8,800 8.0000 7.925 7.800 - 8.000 8.000 1,100 8.0000

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top