Pando CMS Blockchain ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03112  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
2025-09-24 0 24.14 24.10 - 24.10 24.20 19,700 475,566 24.140 24.14 24.10 - 24.10 24.20 19,700 24.140 0.08%
2025-09-23 0 24.12 24.10 24.14 24.12 24.14 7,700 185,822 24.133 24.12 24.10 24.14 24.12 24.14 7,700 24.133 0.75%
2025-09-22 0 23.94 23.94 24.00 23.90 24.20 10,700 256,996 24.018 23.94 23.94 24.00 23.90 24.20 10,700 24.018 -0.25%
2025-09-19 0 24.00 23.94 24.00 23.98 24.06 15,300 367,576 24.025 24.00 23.94 24.00 23.98 24.06 15,300 24.025 0.50%
2025-09-18 0 23.88 23.88 23.92 23.74 23.90 14,900 355,738 23.875 23.88 23.88 23.92 23.74 23.90 14,900 23.875 1.70%
2025-09-17 0 23.48 23.48 23.50 23.48 23.52 6,400 150,360 23.494 23.48 23.48 23.50 23.48 23.52 6,400 23.494 0.86%
2025-09-16 0 23.28 23.28 23.30 23.22 23.30 9,200 214,184 23.281 23.28 23.28 23.30 23.22 23.30 9,200 23.281 2.37%
2025-09-15 0 22.74 22.72 22.74 22.74 22.76 7,400 168,316 22.745 22.74 22.72 22.74 22.74 22.76 7,400 22.745 0.98%
2025-09-12 0 22.52 22.50 22.52 22.48 22.54 6,500 146,262 22.502 22.52 22.50 22.52 22.48 22.54 6,500 22.502 0.27%
2025-09-11 0 22.46 22.44 22.46 22.30 22.46 13,600 304,740 22.407 22.46 22.44 22.46 22.30 22.46 13,600 22.407 2.65%
2025-09-10 0 21.88 21.88 - 21.86 21.88 4,400 96,222 21.869 21.88 21.88 - 21.86 21.88 4,400 21.869 4.29%
2025-09-09 0 20.98 20.96 20.98 20.96 20.98 7,351 154,177 20.974 20.98 20.96 20.98 20.96 20.98 7,351 20.974 1.45%
2025-09-08 0 20.68 20.68 20.70 20.68 20.74 6,100 126,398 20.721 20.68 20.68 20.70 20.68 20.74 6,100 20.721 -0.29%
2025-09-05 0 20.74 20.74 20.78 20.74 20.96 7,900 163,982 20.757 20.74 20.74 20.78 20.74 20.96 7,900 20.757 -1.05%
2025-09-04 0 20.96 20.92 20.96 20.94 21.08 10,300 215,828 20.954 20.96 20.92 20.96 20.94 21.08 10,300 20.954 -0.57%
2025-09-03 0 21.08 21.08 21.16 21.04 21.08 8,800 185,478 21.077 21.08 21.08 21.16 21.04 21.08 8,800 21.077 1.93%
2025-09-02 0 20.68 20.60 20.68 20.72 20.86 27,300 566,692 20.758 20.68 20.60 20.68 20.72 20.86 27,300 20.758 -0.67%
2025-09-01 0 20.82 20.76 20.82 20.66 20.90 9,000 187,360 20.818 20.82 20.76 20.82 20.66 20.90 9,000 20.818 0.77%
2025-08-29 0 20.66 20.58 20.66 20.66 20.76 6,200 128,596 20.741 20.66 20.58 20.66 20.66 20.76 6,200 20.741 -0.39%
2025-08-28 0 20.74 20.66 20.74 20.62 20.76 4,100 84,736 20.667 20.74 20.66 20.74 20.62 20.76 4,100 20.667 -0.10%
2025-08-27 0 20.76 20.76 20.82 20.76 20.86 6,200 128,892 20.789 20.76 20.76 20.82 20.76 20.86 6,200 20.789 1.27%
2025-08-26 0 20.50 20.48 20.50 20.44 20.58 6,500 133,338 20.514 20.50 20.48 20.50 20.44 20.58 6,500 20.514 -0.29%
2025-08-25 0 20.56 20.50 20.58 20.56 20.68 30,700 632,714 20.610 20.56 20.50 20.58 20.56 20.68 30,700 20.610 4.68%
2025-08-22 0 19.64 19.64 19.74 19.62 19.93 10,100 199,360 19.739 19.64 19.64 19.74 19.62 19.93 10,100 19.739 -1.46%
2025-08-21 0 19.93 19.93 - 19.76 19.99 13,100 261,389 19.953 19.93 19.93 - 19.76 19.99 13,100 19.953 0.86%
2025-08-20 0 19.76 19.75 19.77 19.75 21.00 78,000 1,544,012 19.795 19.76 19.75 19.77 19.75 21.00 78,000 19.795 -5.90%
2025-08-19 0 21.00 21.00 21.02 20.96 21.02 5,200 109,156 20.992 21.00 21.00 21.02 20.96 21.02 5,200 20.992 0.96%
2025-08-18 0 20.80 20.78 20.80 20.78 20.92 9,300 194,014 20.862 20.80 20.78 20.80 20.78 20.92 9,300 20.862 -0.67%
2025-08-15 0 20.94 20.94 21.20 20.94 21.00 14,800 310,194 20.959 20.94 20.94 21.20 20.94 21.00 14,800 20.959 0.48%
2025-08-14 0 20.84 20.80 20.84 20.80 20.84 18,600 387,420 20.829 20.84 20.80 20.84 20.80 20.84 18,600 20.829 0.19%
2025-08-13 0 20.80 20.80 - 20.76 20.82 6,400 132,942 20.772 20.80 20.80 - 20.76 20.82 6,400 20.772 0.19%
2025-08-12 0 20.76 20.76 20.78 20.70 20.76 5,300 109,972 20.749 20.76 20.76 20.78 20.70 20.76 5,300 20.749 0.68%
2025-08-11 0 20.62 20.62 20.66 20.62 20.76 21,300 440,474 20.680 20.62 20.62 20.66 20.62 20.76 21,300 20.680 -0.67%
2025-08-08 0 20.76 20.68 20.76 20.48 20.80 21,500 446,560 20.770 20.76 20.68 20.76 20.48 20.80 21,500 20.770 1.37%
2025-08-07 0 20.48 20.48 - 20.48 20.54 6,400 131,326 20.520 20.48 20.48 - 20.48 20.54 6,400 20.520 4.65%
2025-08-06 0 19.57 19.53 19.57 19.44 19.98 24,700 481,999 19.514 19.57 19.53 19.57 19.44 19.98 24,700 19.514 -2.05%
2025-08-05 0 19.98 19.95 19.98 19.88 20.02 17,100 341,701 19.983 19.98 19.95 19.98 19.88 20.02 17,100 19.983 0.50%
2025-08-04 0 19.88 19.86 19.89 19.75 20.80 46,000 915,830 19.909 19.88 19.86 19.89 19.75 20.80 46,000 19.909 -4.42%
2025-08-01 0 20.80 20.72 20.80 20.80 21.24 22,600 473,308 20.943 20.80 20.72 20.80 20.80 21.24 22,600 20.943 -2.44%
2025-07-31 0 21.32 21.24 21.30 21.22 21.34 4,000 85,168 21.292 21.32 21.24 21.30 21.22 21.34 4,000 21.292 2.40%
2025-07-30 0 20.82 20.78 20.82 20.78 21.30 41,200 864,496 20.983 20.82 20.78 20.82 20.78 21.30 41,200 20.983 -2.16%
2025-07-29 0 21.28 21.24 21.28 21.20 21.40 10,700 227,330 21.246 21.28 21.24 21.28 21.20 21.40 10,700 21.246 -0.56%
2025-07-28 0 21.40 21.46 21.48 21.40 21.50 6,000 128,814 21.469 21.40 21.46 21.48 21.40 21.50 6,000 21.469 0.00%
2025-07-25 0 21.40 21.40 21.44 21.16 21.50 7,100 152,000 21.408 21.40 21.40 21.44 21.16 21.50 7,100 21.408 1.13%
2025-07-24 0 21.16 21.12 21.14 21.12 21.62 46,600 987,286 21.186 21.16 21.12 21.14 21.12 21.62 46,600 21.186 -2.13%
2025-07-23 0 21.62 21.58 21.62 21.58 21.62 4,000 86,374 21.594 21.62 21.58 21.62 21.58 21.62 4,000 21.594 0.19%
2025-07-22 0 21.58 21.54 21.58 21.60 21.90 32,200 700,322 21.749 21.58 21.54 21.58 21.60 21.90 32,200 21.749 -1.46%
2025-07-21 0 21.90 21.88 21.90 21.82 22.00 56,100 1,227,598 21.882 21.90 21.88 21.90 21.82 22.00 56,100 21.882 -0.45%
2025-07-18 0 22.00 21.94 22.00 21.88 22.02 15,600 342,210 21.937 22.00 21.94 22.00 21.88 22.02 15,600 21.937 1.66%
2025-07-17 0 21.64 21.62 21.72 21.48 22.00 6,900 148,836 21.570 21.64 21.62 21.72 21.48 22.00 6,900 21.570 3.15%
2025-07-16 0 20.98 20.98 - 20.90 21.22 27,000 567,926 21.034 20.98 20.98 - 20.90 21.22 27,000 21.034 -1.13%
2025-07-15 0 21.22 21.22 21.24 20.76 21.22 31,200 660,520 21.171 21.22 21.22 21.24 20.76 21.22 31,200 21.171 2.22%
2025-07-14 0 20.76 20.68 20.80 20.68 20.78 29,700 615,428 20.721 20.76 20.68 20.80 20.68 20.78 29,700 20.721 0.48%
2025-07-11 0 20.66 20.58 20.66 20.58 20.76 33,700 697,890 20.709 20.66 20.58 20.66 20.58 20.76 33,700 20.709 0.98%
2025-07-10 0 20.46 20.40 20.48 20.14 20.46 26,000 531,228 20.432 20.46 20.40 20.48 20.14 20.46 26,000 20.432 2.81%
2025-07-09 0 19.90 19.90 19.93 19.88 19.99 10,442 207,998 19.919 19.90 19.90 19.93 19.88 19.99 10,442 19.919 -0.45%
2025-07-08 0 19.99 19.98 20.02 19.94 20.24 20,000 399,899 19.995 19.99 19.98 20.02 19.94 20.24 20,000 19.995 -1.14%
2025-07-07 0 20.22 20.20 20.22 20.16 20.26 21,800 440,608 20.211 20.22 20.20 20.22 20.16 20.26 21,800 20.211 0.20%
2025-07-04 0 20.18 20.10 20.18 20.20 20.34 14,700 298,010 20.273 20.18 20.10 20.18 20.20 20.34 14,700 20.273 1.00%
2025-07-03 0 19.98 19.93 19.99 19.30 20.02 17,200 343,037 19.944 19.98 19.93 19.99 19.30 20.02 17,200 19.944 3.52%
2025-07-02 0 19.30 19.30 19.31 19.26 19.35 6,500 125,297 19.276 19.30 19.30 19.31 19.26 19.35 6,500 19.276 0.21%
2025-06-30 0 19.26 19.25 19.30 19.22 19.30 11,300 217,777 19.272 19.26 19.25 19.30 19.22 19.30 11,300 19.272 -0.10%
2025-06-27 0 19.28 19.29 20.00 18.74 19.30 8,800 168,864 19.189 19.28 19.29 20.00 18.74 19.30 8,800 19.189 2.88%
2025-06-26 0 18.74 18.74 18.75 18.70 18.75 6,500 121,604 18.708 18.74 18.74 18.75 18.70 18.75 6,500 18.708 1.63%
2025-06-25 0 18.44 18.44 18.50 18.44 18.51 6,800 125,620 18.474 18.44 18.44 18.50 18.44 18.51 6,800 18.474 3.31%
2025-06-24 0 17.85 17.77 17.86 17.76 17.90 18,100 322,467 17.816 17.85 17.77 17.86 17.76 17.90 18,100 17.816 1.42%
2025-06-23 0 17.60 17.60 20.00 17.49 17.90 5,000 87,857 17.571 17.60 17.60 20.00 17.49 17.90 5,000 17.571 -1.62%
2025-06-20 0 17.89 17.90 17.91 17.83 17.92 7,600 135,706 17.856 17.89 17.90 17.91 17.83 17.92 7,600 17.856 1.36%
2025-06-19 0 17.65 17.59 - 17.60 17.70 4,000 70,465 17.616 17.65 17.59 - 17.60 17.70 4,000 17.616 0.74%
2025-06-18 0 17.52 17.52 - 17.51 17.78 6,300 110,361 17.518 17.52 17.52 - 17.51 17.78 6,300 17.518 -1.46%
2025-06-17 0 17.78 17.75 17.78 17.49 17.84 16,200 287,837 17.768 17.78 17.75 17.78 17.49 17.84 16,200 17.768 1.66%
2025-06-16 0 17.49 17.39 17.49 17.40 17.51 10,900 190,451 17.473 17.49 17.39 17.49 17.40 17.51 10,900 17.473 0.17%
2025-06-13 0 17.46 17.40 17.46 17.35 17.74 6,600 115,394 17.484 17.46 17.40 17.46 17.35 17.74 6,600 17.484 -1.63%
2025-06-12 0 17.75 17.76 17.77 17.74 18.03 16,100 286,239 17.779 17.75 17.76 17.77 17.74 18.03 16,100 17.779 -1.55%
2025-06-11 0 18.03 18.03 - 17.88 18.03 4,300 77,119 17.935 18.03 18.03 - 17.88 18.03 4,300 17.935 0.84%
2025-06-10 0 17.88 17.87 17.88 17.82 17.88 5,300 94,700 17.868 17.88 17.87 17.88 17.82 17.88 5,300 17.868 2.46%
2025-06-09 0 17.45 17.40 17.45 16.94 17.46 13,300 231,191 17.383 17.45 17.40 17.45 16.94 17.46 13,300 17.383 3.13%
2025-06-06 0 16.92 16.92 16.94 16.92 17.34 14,000 237,282 16.949 16.92 16.92 16.94 16.92 17.34 14,000 16.949 -2.42%
2025-06-05 0 17.34 17.32 17.35 17.34 17.38 5,700 98,930 17.356 17.34 17.32 17.35 17.34 17.38 5,700 17.356 0.81%
2025-06-04 0 17.20 17.19 17.20 17.19 17.20 28,800 495,356 17.200 17.20 17.19 17.20 17.19 17.20 28,800 17.200 2.63%
2025-06-03 0 16.76 16.76 - 16.74 16.74 5,500 92,070 16.740 16.76 16.76 - 16.74 16.74 5,500 16.740 1.15%
2025-06-02 0 16.57 16.57 16.58 16.51 16.69 5,000 82,969 16.594 16.57 16.57 16.58 16.51 16.69 5,000 16.594 -0.72%
2025-05-30 0 16.69 16.68 16.76 16.68 17.28 23,700 396,501 16.730 16.69 16.68 16.76 16.68 17.28 23,700 16.730 -3.41%
2025-05-29 0 17.28 17.22 17.28 17.22 17.50 17,900 309,330 17.281 17.28 17.22 17.28 17.22 17.50 17,900 17.281 -1.26%
2025-05-28 0 17.50 17.46 17.50 17.50 17.50 6,800 119,000 17.500 17.50 17.46 17.50 17.50 17.50 6,800 17.500 0.23%
2025-05-27 0 17.46 17.40 17.46 17.40 17.51 5,900 102,899 17.441 17.46 17.40 17.46 17.40 17.51 5,900 17.441 2.65%
2025-05-26 0 17.01 17.01 17.09 17.00 17.22 8,000 136,511 17.064 17.01 17.01 17.09 17.00 17.22 8,000 17.064 -1.22%
2025-05-23 0 17.22 17.20 17.22 17.22 17.25 6,000 103,383 17.231 17.22 17.20 17.22 17.22 17.25 6,000 17.231 0.88%
2025-05-22 0 17.07 17.03 17.20 17.03 17.20 32,500 554,621 17.065 17.07 17.03 17.20 17.03 17.20 32,500 17.065 -0.76%
2025-05-21 0 17.20 17.13 17.20 17.20 17.21 6,900 118,683 17.200 17.20 17.13 17.20 17.20 17.21 6,900 17.200 -0.06%
2025-05-20 0 17.21 17.21 17.26 17.20 17.26 4,800 82,787 17.247 17.21 17.21 17.26 17.20 17.26 4,800 17.247 0.23%
2025-05-19 0 17.17 17.11 17.17 17.12 17.28 6,700 115,426 17.228 17.17 17.11 17.17 17.12 17.28 6,700 17.228 1.96%
2025-05-16 0 16.84 16.84 16.85 16.77 17.05 6,600 111,214 16.851 16.84 16.84 16.85 16.77 17.05 6,600 16.851 -1.23%
2025-05-15 0 17.05 17.00 17.08 17.05 17.08 7,500 127,963 17.062 17.05 17.00 17.08 17.05 17.08 7,500 17.062 0.00%
2025-05-14 0 17.05 17.04 17.05 17.05 17.06 21,000 358,135 17.054 17.05 17.04 17.05 17.05 17.06 21,000 17.054 4.47%
2025-05-13 0 16.32 16.30 16.32 16.24 16.46 10,700 174,990 16.354 16.32 16.30 16.32 16.24 16.46 10,700 16.354 -0.85%
2025-05-12 0 16.46 16.38 - 15.96 16.50 20,800 336,087 16.158 16.46 16.38 - 15.96 16.50 20,800 16.158 4.31%
2025-05-09 0 15.78 15.72 15.78 15.68 15.78 9,200 144,930 15.753 15.78 15.72 15.78 15.68 15.78 9,200 15.753 3.54%
2025-05-08 0 15.24 15.16 - 14.98 15.24 2,800 42,492 15.176 15.24 15.16 - 14.98 15.24 2,800 15.176 1.74%
2025-05-07 0 14.98 14.97 14.98 14.96 14.98 9,400 140,808 14.980 14.98 14.97 14.98 14.96 14.98 9,400 14.980 0.54%
2025-05-06 0 14.90 14.89 14.90 14.90 14.96 14,400 214,684 14.909 14.90 14.89 14.90 14.90 14.96 14,400 14.909 -0.40%
2025-05-02 0 14.96 14.92 - 14.66 14.96 11,300 168,798 14.938 14.96 14.92 - 14.66 14.96 11,300 14.938 2.05%
2025-04-30 0 14.66 14.68 14.70 14.66 14.70 14,200 208,380 14.675 14.66 14.68 14.70 14.66 14.70 14,200 14.675 -0.27%
2025-04-29 0 14.70 14.66 14.70 14.63 14.70 16,600 243,895 14.692 14.70 14.66 14.70 14.63 14.70 16,600 14.692 0.14%
2025-04-28 0 14.68 14.63 14.68 14.60 14.68 10,500 154,076 14.674 14.68 14.63 14.68 14.60 14.68 10,500 14.674 0.55%
2025-04-25 0 14.60 14.56 - 14.51 14.60 6,900 100,314 14.538 14.60 14.56 - 14.51 14.60 6,900 14.538 4.81%
2025-04-24 0 13.93 13.93 14.06 13.92 14.06 10,300 144,025 13.983 13.93 13.93 14.06 13.92 14.06 10,300 13.983 0.07%
2025-04-23 0 13.92 13.85 13.95 13.84 14.04 4,900 68,055 13.889 13.92 13.85 13.95 13.84 14.04 4,900 13.889 6.42%
2025-04-22 0 13.08 13.02 13.40 13.02 13.32 27,500 359,865 13.086 13.08 13.02 13.40 13.02 13.32 27,500 13.086 -1.80%
2025-04-17 0 13.32 13.32 - 13.28 13.34 7,700 102,310 13.287 13.32 13.32 - 13.28 13.34 7,700 13.287 -0.15%
2025-04-16 0 13.34 13.34 13.40 13.33 13.84 11,600 155,584 13.412 13.34 13.34 13.40 13.33 13.84 11,600 13.412 -3.61%
2025-04-15 0 13.84 13.82 - 13.82 13.90 7,500 103,684 13.825 13.84 13.82 - 13.82 13.90 7,500 13.825 -0.43%
2025-04-14 0 13.90 13.86 13.90 13.79 13.90 14,700 203,775 13.862 13.90 13.86 13.90 13.79 13.90 14,700 13.862 3.81%
2025-04-11 0 13.39 13.36 13.42 13.04 13.76 10,200 135,188 13.254 13.39 13.36 13.42 13.04 13.76 10,200 13.254 -2.69%
2025-04-10 0 13.76 13.72 - 13.35 13.80 10,900 149,684 13.732 13.76 13.72 - 13.35 13.80 10,900 13.732 11.69%
2025-04-09 0 12.32 12.28 12.94 12.07 12.94 40,000 487,159 12.179 12.32 12.28 12.94 12.07 12.94 40,000 12.179 -4.79%
2025-04-08 0 12.94 12.91 12.94 12.88 12.94 39,600 512,310 12.937 12.94 12.91 12.94 12.88 12.94 39,600 12.937 2.54%
2025-04-07 0 12.62 12.50 12.62 12.62 13.20 49,300 630,306 12.785 12.62 12.50 12.62 12.62 13.20 49,300 12.785 -7.21%
2025-04-03 0 13.60 13.58 13.60 13.54 14.19 60,700 824,929 13.590 13.60 13.58 13.60 13.54 14.19 60,700 13.590 -3.55%
2025-04-02 0 14.10 14.02 - 13.74 14.10 3,500 49,314 14.090 14.10 14.02 - 13.74 14.10 3,500 14.090 2.62%
2025-04-01 0 13.74 13.73 - 13.73 13.74 10,600 145,573 13.733 13.74 13.73 - 13.73 13.74 10,600 13.733 0.15%
2025-03-31 0 13.72 13.72 - 13.61 14.43 32,000 439,720 13.741 13.72 13.72 - 13.61 14.43 32,000 13.741 -4.92%
2025-03-28 0 14.43 14.50 - 14.43 14.70 20,500 297,563 14.515 14.43 14.50 - 14.43 14.70 20,500 14.515 -1.84%
2025-03-27 0 14.70 14.74 15.20 14.70 15.32 44,300 653,996 14.763 14.70 14.74 15.20 14.70 15.32 44,300 14.763 -4.05%
2025-03-26 0 15.32 15.30 - 15.29 15.32 23,500 359,936 15.316 15.32 15.30 - 15.29 15.32 23,500 15.316 0.20%
2025-03-25 0 15.29 15.24 15.29 15.22 15.32 6,400 97,696 15.265 15.29 15.24 15.29 15.22 15.32 6,400 15.265 5.74%
2025-03-24 0 14.46 14.45 - 14.45 14.46 12,900 186,495 14.457 14.46 14.45 - 14.45 14.46 12,900 14.457 0.70%
2025-03-21 0 14.36 14.34 14.36 14.34 14.40 7,400 106,272 14.361 14.36 14.34 14.36 14.34 14.40 7,400 14.361 -0.14%
2025-03-20 0 14.38 14.30 14.38 14.38 14.38 4,500 64,710 14.380 14.38 14.30 14.38 14.38 14.38 4,500 14.380 3.38%
2025-03-19 0 13.91 13.90 13.91 13.86 14.33 19,500 271,549 13.926 13.91 13.90 13.91 13.86 14.33 19,500 13.926 -2.93%
2025-03-18 0 14.33 14.30 14.36 14.33 14.36 11,500 165,113 14.358 14.33 14.30 14.36 14.33 14.36 11,500 14.358 0.00%
2025-03-17 0 14.33 14.27 14.33 14.26 14.34 8,900 127,562 14.333 14.33 14.27 14.33 14.26 14.34 8,900 14.333 2.95%
2025-03-14 0 13.92 13.89 13.92 13.92 14.22 30,700 428,354 13.953 13.92 13.89 13.92 13.92 14.22 30,700 13.953 -2.11%
2025-03-13 0 14.22 14.21 14.24 14.20 14.30 17,100 244,048 14.272 14.22 14.21 14.24 14.20 14.30 17,100 14.272 1.57%
2025-03-12 0 14.00 14.00 - 14.00 14.01 35,700 499,864 14.002 14.00 14.00 - 14.00 14.01 35,700 14.002 1.74%
2025-03-11 0 13.76 13.75 - 13.68 15.16 74,400 1,027,389 13.809 13.76 13.75 - 13.68 15.16 74,400 13.809 -9.23%
2025-03-10 0 15.16 15.20 - 15.10 15.21 7,500 113,847 15.180 15.16 15.20 - 15.10 15.21 7,500 15.180 0.40%
2025-03-07 0 15.10 15.08 15.10 15.08 15.65 28,500 431,593 15.144 15.10 15.08 15.10 15.08 15.65 28,500 15.144 -3.51%
2025-03-06 0 15.65 15.62 - 15.62 15.65 14,000 218,869 15.634 15.65 15.62 - 15.62 15.65 14,000 15.634 2.83%
2025-03-05 0 15.22 15.18 15.22 15.18 15.22 10,300 156,386 15.183 15.22 15.18 15.22 15.18 15.22 10,300 15.183 0.93%
2025-03-04 0 15.08 15.08 - 15.03 15.91 149,900 2,216,345 14.785 15.08 15.08 - 15.03 15.91 149,900 14.785 -5.22%
2025-03-03 0 15.91 15.89 - 15.84 16.05 55,800 887,660 15.908 15.91 15.89 - 15.84 16.05 55,800 15.908 4.26%
2025-02-28 0 15.26 15.21 15.95 15.17 15.90 39,000 593,854 15.227 15.26 15.21 15.95 15.17 15.90 39,000 15.227 -4.03%
2025-02-27 0 15.90 15.88 - 15.88 16.01 17,100 271,833 15.897 15.90 15.88 - 15.88 16.01 17,100 15.897 -0.63%
2025-02-26 0 16.00 15.92 - 15.76 16.52 61,100 969,767 15.872 16.00 15.92 - 15.76 16.52 61,100 15.872 -3.15%
2025-02-25 0 16.52 16.49 16.52 16.50 17.21 35,700 591,708 16.574 16.52 16.49 16.52 16.50 17.21 35,700 16.574 -4.01%
2025-02-24 0 17.21 17.20 17.21 17.10 17.99 37,400 646,564 17.288 17.21 17.20 17.21 17.10 17.99 37,400 17.288 -4.34%
2025-02-21 0 17.99 17.99 18.04 17.99 18.18 16,000 289,037 18.065 17.99 17.99 18.04 17.99 18.18 16,000 18.065 -1.05%
2025-02-20 0 18.18 18.17 - 18.17 18.29 14,500 264,252 18.224 18.18 18.17 - 18.17 18.29 14,500 18.224 -0.60%
2025-02-19 0 18.29 18.28 - 18.28 18.50 15,300 279,893 18.294 18.29 18.28 - 18.28 18.50 15,300 18.294 -1.30%
2025-02-18 0 18.53 18.53 - 18.50 18.63 8,200 152,001 18.537 18.53 18.53 - 18.50 18.63 8,200 18.537 -0.54%
2025-02-17 0 18.63 18.63 - 18.60 18.69 9,800 182,647 18.637 18.63 18.63 - 18.60 18.69 9,800 18.637 -0.27%
2025-02-14 0 18.68 18.67 - 18.65 18.68 6,000 112,020 18.670 18.68 18.67 - 18.65 18.68 6,000 18.670 2.08%
2025-02-13 0 18.30 18.27 18.30 18.30 18.30 13,200 241,560 18.300 18.30 18.27 18.30 18.30 18.30 13,200 18.300 1.22%
2025-02-12 0 18.08 18.08 - 18.06 18.48 13,100 237,485 18.129 18.08 18.08 - 18.06 18.48 13,100 18.129 -2.16%
2025-02-11 0 18.48 18.41 - 18.41 18.48 9,500 175,520 18.476 18.48 18.41 - 18.41 18.48 9,500 18.476 0.87%
2025-02-10 0 18.32 18.31 - 18.24 18.32 14,500 265,569 18.315 18.32 18.31 - 18.24 18.32 14,500 18.315 0.05%
2025-02-07 0 18.31 18.31 - 18.30 18.36 15,000 275,380 18.359 18.31 18.31 - 18.30 18.36 15,000 18.359 0.05%
2025-02-06 0 18.30 18.25 - 18.30 18.39 6,700 122,664 18.308 18.30 18.25 - 18.30 18.39 6,700 18.308 -0.49%
2025-02-05 0 18.39 18.30 18.39 18.39 18.41 12,500 229,964 18.397 18.39 18.30 18.39 18.39 18.41 12,500 18.397 0.82%
2025-02-04 0 18.24 18.14 18.51 18.13 18.42 13,700 251,895 18.386 18.24 18.14 18.51 18.13 18.42 13,700 18.386 0.66%
2025-02-03 0 18.12 18.07 18.12 18.04 18.25 26,300 478,224 18.183 18.12 18.07 18.12 18.04 18.25 26,300 18.183 -0.71%
2025-01-28 0 18.25 18.25 - 18.05 19.48 26,200 478,279 18.255 18.25 18.25 - 18.05 19.48 26,200 18.255 -6.31%
2025-01-27 0 19.48 19.48 - 19.48 19.92 17,000 334,416 19.672 19.48 19.48 - 19.48 19.92 17,000 19.672 -1.22%
2025-01-24 0 19.72 19.72 19.80 19.69 19.80 7,700 151,969 19.736 19.72 19.72 19.80 19.69 19.80 7,700 19.736 0.15%
2025-01-23 0 19.69 19.62 22.00 19.69 19.88 8,300 163,981 19.757 19.69 19.62 22.00 19.69 19.88 8,300 19.757 0.36%
2025-01-22 0 19.62 19.62 22.00 19.52 19.70 5,300 103,876 19.599 19.62 19.62 22.00 19.52 19.70 5,300 19.599 -0.30%
2025-01-21 0 19.68 19.69 22.00 19.67 19.69 6,400 125,952 19.680 19.68 19.69 22.00 19.67 19.69 6,400 19.680 0.00%
2025-01-20 0 19.68 19.67 19.68 19.68 19.78 10,900 215,122 19.736 19.68 19.67 19.68 19.68 19.78 10,900 19.736 2.07%
2025-01-17 0 19.28 19.26 22.00 19.26 19.28 1,700 32,770 19.276 19.28 19.26 22.00 19.26 19.28 1,700 19.276 0.63%
2025-01-16 0 19.16 19.15 - 19.15 19.16 5,900 113,043 19.160 19.16 19.15 - 19.15 19.16 5,900 19.160 4.19%
2025-01-15 0 18.39 18.39 - 18.33 18.40 6,100 112,169 18.388 18.39 18.39 - 18.33 18.40 6,100 18.388 0.60%
2025-01-14 0 18.28 18.29 - 18.18 18.48 7,500 136,940 18.259 18.28 18.29 - 18.18 18.48 7,500 18.259 -1.08%
2025-01-13 0 18.48 18.40 - 18.48 18.63 8,400 155,752 18.542 18.48 18.40 - 18.48 18.63 8,400 18.542 -0.75%
2025-01-10 0 18.62 18.50 - 18.61 19.00 17,200 320,295 18.622 18.62 18.50 - 18.61 19.00 17,200 18.622 0.05%
2025-01-09 0 18.61 18.56 - 18.55 19.00 12,500 232,774 18.622 18.61 18.56 - 18.55 19.00 12,500 18.622 -2.05%
2025-01-08 0 19.00 19.00 - 18.96 19.70 18,800 356,858 18.982 19.00 19.00 - 18.96 19.70 18,800 18.982 -3.55%
2025-01-07 0 19.70 19.50 19.75 19.70 19.76 9,700 191,311 19.723 19.70 19.50 19.75 19.70 19.76 9,700 19.723 2.98%
2025-01-06 0 19.13 19.13 - 19.12 19.20 15,400 295,339 19.178 19.13 19.13 - 19.12 19.20 15,400 19.178 6.04%
2025-01-03 0 18.04 18.00 18.04 17.98 18.04 13,900 250,738 18.039 18.04 18.00 18.04 17.98 18.04 13,900 18.039 2.15%
2025-01-02 0 17.66 17.60 - 17.59 17.93 36,500 645,842 17.694 17.66 17.60 - 17.59 17.93 36,500 17.694 -1.45%
2024-12-31 0 17.92 17.90 17.92 17.92 18.56 13,200 237,685 18.006 17.92 17.90 17.92 17.92 18.56 13,200 18.006 -3.45%
2024-12-30 0 18.56 18.55 - 18.53 19.09 35,900 666,740 18.572 18.56 18.55 - 18.53 19.09 35,900 18.572 -2.78%
2024-12-27 0 19.09 19.00 19.20 19.09 19.23 25,700 493,070 19.186 19.09 19.00 19.20 19.09 19.23 25,700 19.186 -0.57%
2024-12-24 0 19.20 19.20 - 19.17 19.23 15,500 297,810 19.214 19.20 19.20 - 19.17 19.23 15,500 19.214 0.05%
2024-12-23 0 19.19 19.19 - 19.10 19.20 14,100 270,355 19.174 19.19 19.19 - 19.10 19.20 14,100 19.174 2.07%
2024-12-20 0 18.80 18.74 - 18.80 19.42 29,000 547,069 18.864 18.80 18.74 - 18.80 19.42 29,000 18.864 -3.19%
2024-12-19 0 19.42 19.39 - 19.36 20.82 25,000 485,858 19.434 19.42 19.39 - 19.36 20.82 25,000 19.434 -6.72%
2024-12-18 0 20.82 20.82 20.90 20.80 20.92 14,400 300,260 20.851 20.82 20.82 20.90 20.80 20.92 14,400 20.851 -0.48%
2024-12-17 0 20.92 20.34 20.92 20.90 20.94 9,800 204,960 20.914 20.92 20.34 20.92 20.90 20.94 9,800 20.914 2.85%
2024-12-16 0 20.34 20.36 - 20.34 20.40 15,200 309,246 20.345 20.34 20.36 - 20.34 20.40 15,200 20.345 -0.29%
2024-12-13 0 20.40 20.30 - 20.30 20.48 5,500 112,114 20.384 20.40 20.30 - 20.30 20.48 5,500 20.384 -0.39%
2024-12-12 0 20.48 20.34 20.48 20.44 20.48 35,100 718,024 20.457 20.48 20.34 20.48 20.44 20.48 35,100 20.457 2.50%
2024-12-11 0 19.98 19.96 - 19.89 20.44 25,800 514,944 19.959 19.98 19.96 - 19.89 20.44 25,800 19.959 -2.25%
2024-12-10 0 20.44 20.40 20.44 20.30 21.28 29,500 606,486 20.559 20.44 20.40 20.44 20.30 21.28 29,500 20.559 -3.77%
2024-12-09 0 21.24 21.24 21.30 21.24 21.30 17,700 376,926 21.295 21.24 21.24 21.30 21.24 21.30 17,700 21.295 2.61%
2024-12-06 0 20.70 20.68 - 20.68 20.90 14,200 293,994 20.704 20.70 20.68 - 20.68 20.90 14,200 20.704 -0.96%
2024-12-05 0 20.90 20.82 20.90 20.74 20.90 27,100 565,966 20.884 20.90 20.82 20.90 20.74 20.90 27,100 20.884 5.03%
2024-12-04 0 19.90 19.88 - 19.82 19.90 12,000 238,639 19.887 19.90 19.88 - 19.82 19.90 12,000 19.887 0.10%
2024-12-03 0 19.88 19.84 - 19.80 19.98 8,200 162,870 19.862 19.88 19.84 - 19.80 19.98 8,200 19.862 -0.50%
2024-12-02 0 19.98 19.96 - 19.90 19.98 12,700 253,538 19.964 19.98 19.96 - 19.90 19.98 12,700 19.964 0.40%
2024-11-29 0 19.90 19.83 - 19.83 19.90 9,100 181,074 19.898 19.90 19.83 - 19.83 19.90 9,100 19.898 1.02%
2024-11-28 0 19.70 19.69 19.70 19.62 19.70 4,700 92,380 19.655 19.70 19.69 19.70 19.62 19.70 4,700 19.655 4.12%
2024-11-27 0 18.92 18.90 18.92 18.90 19.42 17,300 327,833 18.950 18.92 18.90 18.92 18.90 19.42 17,300 18.950 -2.57%
2024-11-26 0 19.42 19.40 19.42 19.40 19.66 7,800 151,406 19.411 19.42 19.40 19.42 19.40 19.66 7,800 19.411 -1.22%
2024-11-25 0 19.66 19.60 - 19.20 19.66 24,100 468,471 19.439 19.66 19.60 - 19.20 19.66 24,100 19.439 2.45%
2024-11-22 0 19.19 19.18 19.19 19.19 19.64 14,000 269,201 19.229 19.19 19.18 19.19 19.19 19.64 14,000 19.229 -2.29%
2024-11-21 0 19.64 19.61 - 19.57 19.64 15,500 304,364 19.636 19.64 19.61 - 19.57 19.64 15,500 19.636 0.56%
2024-11-20 0 19.53 19.53 - 19.46 19.54 7,500 146,232 19.498 19.53 19.53 - 19.46 19.54 7,500 19.498 2.57%
2024-11-19 0 19.04 18.98 19.04 19.04 19.04 3,600 68,544 19.040 19.04 18.98 19.04 19.04 19.04 3,600 19.040 1.22%
2024-11-18 0 18.81 18.78 - 18.71 18.86 12,700 238,436 18.774 18.81 18.78 - 18.71 18.86 12,700 18.774 -0.05%
2024-11-15 0 18.82 18.81 - 18.74 19.08 5,600 105,470 18.834 18.82 18.81 - 18.74 19.08 5,600 18.834 -1.00%
2024-11-14 0 19.01 19.01 19.08 18.97 19.83 56,000 1,066,920 19.052 19.01 19.01 19.08 18.97 19.83 56,000 19.052 -4.14%
2024-11-13 0 19.83 19.83 19.89 19.58 19.90 7,500 148,821 19.843 19.83 19.83 19.89 19.58 19.90 7,500 19.843 1.17%
2024-11-12 0 19.60 19.54 - 19.46 19.60 20,200 394,785 19.544 19.60 19.54 - 19.46 19.60 20,200 19.544 8.53%
2024-11-11 0 18.06 18.00 - 17.80 18.06 18,300 327,732 17.909 18.06 18.00 - 17.80 18.06 18,300 17.909 1.23%
2024-11-08 0 17.84 17.84 - 17.84 17.92 22,100 395,928 17.915 17.84 17.84 - 17.84 17.92 22,100 17.915 2.88%
2024-11-07 0 17.34 16.18 17.34 17.35 17.48 15,300 266,659 17.429 17.34 16.18 17.34 17.35 17.48 15,300 17.429 7.17%
2024-11-06 0 16.18 16.11 - 16.06 16.18 27,000 434,578 16.095 16.18 16.11 - 16.06 16.18 27,000 16.095 3.78%
2024-11-05 0 15.59 15.56 - 15.56 15.90 7,300 113,826 15.593 15.59 15.56 - 15.56 15.90 7,300 15.593 -1.95%
2024-11-04 0 15.90 15.90 - 15.88 16.00 5,700 90,604 15.895 15.90 15.90 - 15.88 16.00 5,700 15.895 -0.63%
2024-11-01 0 16.00 15.90 - 15.98 16.82 16,200 260,322 16.069 16.00 15.90 - 15.98 16.82 16,200 16.069 -4.88%
2024-10-31 0 16.82 16.81 16.82 16.82 17.12 6,100 102,692 16.835 16.82 16.81 16.82 16.82 17.12 6,100 16.835 -1.75%
2024-10-30 0 17.12 17.12 17.14 17.12 17.14 15,200 260,312 17.126 17.12 17.12 17.14 17.12 17.14 15,200 17.126 2.15%
2024-10-29 0 16.76 16.75 16.76 16.75 16.76 4,600 77,072 16.755 16.76 16.75 16.76 16.75 16.76 4,600 16.755 3.14%
2024-10-28 0 16.25 16.25 16.29 16.24 16.30 3,100 50,476 16.283 16.25 16.25 16.29 16.24 16.30 3,100 16.283 0.12%
2024-10-25 0 16.23 - 16.23 15.90 16.24 4,600 74,088 16.106 16.23 - 16.23 15.90 16.24 4,600 16.106 2.08%
2024-10-24 0 15.90 15.89 16.70 15.86 16.26 7,900 125,732 15.915 15.90 15.89 16.70 15.86 16.26 7,900 15.915 -2.21%
2024-10-23 0 16.26 16.18 16.26 16.22 16.26 10,200 165,840 16.259 16.26 16.18 16.26 16.22 16.26 10,200 16.259 0.00%
2024-10-22 0 16.26 16.25 16.26 16.22 16.28 4,500 73,141 16.254 16.26 16.25 16.26 16.22 16.28 4,500 16.254 0.93%
2024-10-21 0 16.11 15.60 16.11 16.10 16.12 1,700 27,387 16.110 16.11 15.60 16.11 16.10 16.12 1,700 16.110 3.67%
2024-10-18 0 15.54 15.49 - 15.46 15.54 11,900 184,280 15.486 15.54 15.49 - 15.46 15.54 11,900 15.486 0.13%
2024-10-17 0 15.52 15.45 15.52 15.52 15.52 1,800 27,936 15.520 15.52 15.45 15.52 15.52 15.52 1,800 15.520 2.37%
2024-10-16 0 15.16 15.00 15.18 15.16 15.37 8,900 135,202 15.191 15.16 15.00 15.18 15.16 15.37 8,900 15.191 -1.37%
2024-10-15 0 15.37 15.06 15.37 15.31 15.38 6,800 104,562 15.377 15.37 15.06 15.37 15.31 15.38 6,800 15.377 2.06%
2024-10-14 0 15.06 15.00 - 15.06 15.06 4,400 66,264 15.060 15.06 15.00 - 15.06 15.06 4,400 15.060 1.62%
2024-10-10 0 14.82 14.81 - 14.78 14.90 8,100 120,006 14.816 14.82 14.81 - 14.78 14.90 8,100 14.816 -0.40%
2024-10-09 0 14.88 14.81 - 14.81 14.88 14,300 212,591 14.867 14.88 14.81 - 14.81 14.88 14,300 14.867 0.88%
2024-10-08 0 14.75 14.63 14.86 14.75 14.85 3,800 56,119 14.768 14.75 14.63 14.86 14.75 14.85 3,800 14.768 -0.74%
2024-10-07 0 14.86 14.79 14.86 14.78 14.86 6,100 90,051 14.762 14.86 14.79 14.86 14.78 14.86 6,100 14.762 3.34%
2024-10-04 0 14.38 14.35 - 14.37 14.38 2,800 40,263 14.380 14.38 14.35 - 14.37 14.38 2,800 14.380 0.42%
2024-10-03 0 14.32 14.31 - 14.30 14.32 11,000 157,516 14.320 14.32 14.31 - 14.30 14.32 11,000 14.320 0.14%
2024-10-02 0 14.30 14.30 14.32 14.30 15.10 18,000 259,528 14.418 14.30 14.30 14.32 14.30 15.10 18,000 14.418 -5.30%
2024-09-30 0 15.10 15.14 - 15.02 15.14 8,800 132,897 15.102 15.10 15.14 - 15.02 15.14 8,800 15.102 -0.26%
2024-09-27 0 15.14 15.07 - 15.06 15.14 11,700 176,586 15.093 15.14 15.07 - 15.06 15.14 11,700 15.093 1.47%
2024-09-26 0 14.92 14.91 14.92 14.90 14.92 3,400 50,722 14.918 14.92 14.91 14.92 14.90 14.92 3,400 14.918 0.81%
2024-09-25 0 14.80 14.78 - 14.80 14.80 11,400 168,720 14.800 14.80 14.78 - 14.80 14.80 11,400 14.800 3.50%
2024-09-24 0 14.30 14.28 - 14.30 14.33 3,700 52,913 14.301 14.30 14.28 - 14.30 14.33 3,700 14.301 -0.21%
2024-09-23 0 14.33 14.25 - 14.04 14.33 7,000 99,282 14.183 14.33 14.25 - 14.04 14.33 7,000 14.183 0.92%
2024-09-20 0 14.20 14.15 - 14.14 14.20 5,900 83,648 14.178 14.20 14.15 - 14.14 14.20 5,900 14.178 1.43%
2024-09-19 0 14.00 13.98 - 13.82 14.00 8,800 122,348 13.903 14.00 13.98 - 13.82 14.00 8,800 13.903 0.43%
2024-09-17 0 13.94 - - 13.94 14.02 3,500 48,814 13.947 13.94 - - 13.94 14.02 3,500 13.947 -0.50%
2024-09-16 0 14.01 14.01 14.06 - - 0 0 - 14.01 14.01 14.06 - - 0 - 0.94%
2024-09-13 0 13.88 13.84 - 13.88 13.88 5,300 73,564 13.880 13.88 13.84 - 13.88 13.88 5,300 13.880 0.29%
2024-09-12 0 13.84 13.81 13.84 13.77 13.84 6,000 83,019 13.837 13.84 13.81 13.84 13.77 13.84 6,000 13.837 1.54%
2024-09-11 0 13.63 13.63 - 13.57 13.64 1,100 14,980 13.618 13.63 13.63 - 13.57 13.64 1,100 13.618 2.33%
2024-09-10 0 13.32 13.31 13.32 13.30 13.32 6,200 82,576 13.319 13.32 13.31 13.32 13.30 13.32 6,200 13.319 3.50%
2024-09-09 0 12.87 12.87 - 12.86 13.40 19,300 249,884 12.947 12.87 12.87 - 12.86 13.40 19,300 12.947 -3.96%
2024-09-05 0 13.40 13.36 - 13.35 13.42 12,800 171,533 13.401 13.40 13.36 - 13.35 13.42 12,800 13.401 -0.15%
2024-09-04 0 13.42 13.42 - 13.38 14.30 13,600 183,292 13.477 13.42 13.42 - 13.38 14.30 13,600 13.477 -6.15%
2024-09-03 0 14.30 14.28 14.30 14.30 14.30 4,300 61,490 14.300 14.30 14.28 14.30 14.30 14.30 4,300 14.300 0.00%
2024-09-02 0 14.30 14.28 - 14.28 14.30 3,000 42,896 14.299 14.30 14.28 - 14.28 14.30 3,000 14.299 0.14%
2024-08-30 0 14.28 14.20 - 14.26 14.28 6,300 89,890 14.268 14.28 14.20 - 14.26 14.28 6,300 14.268 0.56%
2024-08-29 0 14.20 14.15 - 14.20 14.66 8,300 118,477 14.274 14.20 14.15 - 14.20 14.66 8,300 14.274 -3.14%
2024-08-28 0 14.66 14.66 - 14.66 14.88 6,100 89,918 14.741 14.66 14.66 - 14.66 14.88 6,100 14.741 -1.48%
2024-08-27 0 14.88 14.87 - 14.80 15.18 6,100 90,636 14.858 14.88 14.87 - 14.80 15.18 6,100 14.858 -1.98%
2024-08-26 0 15.18 14.40 15.18 14.60 15.18 8,700 131,064 15.065 15.18 14.40 15.18 14.60 15.18 8,700 15.065 3.97%
2024-08-23 0 14.60 14.58 - 14.48 15.00 8,900 129,496 14.550 14.60 14.58 - 14.48 15.00 8,900 14.550 -2.67%
2024-08-22 0 15.00 14.96 15.00 15.00 15.00 2,100 31,500 15.000 15.00 14.96 15.00 15.00 15.00 2,100 15.000 2.18%
2024-08-21 0 14.68 14.54 - 14.68 14.80 3,900 57,264 14.683 14.68 14.54 - 14.68 14.80 3,900 14.683 -0.81%
2024-08-20 0 14.80 14.58 - 14.78 14.80 4,500 66,564 14.792 14.80 14.58 - 14.78 14.80 4,500 14.792 1.51%
2024-08-19 0 14.58 14.57 14.60 14.55 14.58 4,100 59,772 14.579 14.58 14.57 14.60 14.55 14.58 4,100 14.579 1.53%
2024-08-16 0 14.36 14.33 - 14.29 14.36 4,800 68,855 14.345 14.36 14.33 - 14.29 14.36 4,800 14.345 2.13%
2024-08-15 0 14.06 14.06 14.20 14.02 14.11 6,300 88,511 14.049 14.06 14.06 14.20 14.02 14.11 6,300 14.049 -0.35%
2024-08-14 0 14.11 14.11 - 14.08 14.11 11,100 156,508 14.100 14.11 14.11 - 14.08 14.11 11,100 14.100 2.10%
2024-08-13 0 13.82 13.82 - 13.82 13.94 10,000 138,428 13.843 13.82 13.82 - 13.82 13.94 10,000 13.843 -0.86%
2024-08-12 0 13.94 13.93 13.94 13.94 13.94 6,100 85,034 13.940 13.94 13.93 13.94 13.94 13.94 6,100 13.940 0.00%
2024-08-09 0 13.94 13.88 13.94 13.94 13.94 11,600 161,704 13.940 13.94 13.88 13.94 13.94 13.94 11,600 13.940 0.43%
2024-08-08 0 13.88 13.88 - 13.88 13.88 4,800 66,624 13.880 13.88 13.88 - 13.88 13.88 4,800 13.880 0.00%
2024-08-07 0 13.88 13.88 13.89 13.84 13.88 3,600 49,956 13.877 13.88 13.88 13.89 13.84 13.88 3,600 13.877 1.17%
2024-08-06 0 13.72 13.71 - 13.72 14.18 15,300 211,050 13.794 13.72 13.71 - 13.72 14.18 15,300 13.794 -3.24%
2024-08-05 0 14.18 14.10 14.18 13.80 15.34 10,600 152,352 14.373 14.18 14.10 14.18 13.80 15.34 10,600 14.373 -5.34%
2024-08-02 0 14.98 14.95 - 14.98 15.75 15,600 234,098 15.006 14.98 14.95 - 14.98 15.75 15,600 15.006 -4.89%
2024-08-01 0 15.75 15.75 - 15.36 15.75 1,100 17,275 15.705 15.75 15.75 - 15.36 15.75 1,100 15.705 2.54%
2024-07-31 0 15.36 15.33 15.36 15.24 15.70 14,400 221,997 15.416 15.36 15.33 15.36 15.24 15.70 14,400 15.416 -2.17%
2024-07-30 0 15.70 15.63 - 15.70 15.72 3,900 61,268 15.710 15.70 15.63 - 15.70 15.72 3,900 15.710 -0.13%
2024-07-29 0 15.72 15.71 15.72 15.65 15.72 5,300 83,097 15.679 15.72 15.71 15.72 15.65 15.72 5,300 15.679 1.09%
2024-07-26 0 15.55 15.53 - 15.50 16.20 8,300 129,425 15.593 15.55 15.53 - 15.50 16.20 8,300 15.593 -4.01%
2024-07-25 0 16.20 16.20 - 15.34 16.82 4,600 74,745 16.249 16.20 16.20 - 15.34 16.82 4,600 16.249 -3.63%
2024-07-24 0 16.81 16.81 - 16.81 17.14 1,600 27,079 16.924 16.81 16.81 - 16.81 17.14 1,600 16.924 -1.93%
2024-07-23 0 17.14 17.08 - 17.14 17.14 3,400 58,270 17.138 17.14 17.08 - 17.14 17.14 3,400 17.138 1.84%
2024-07-22 0 16.83 16.78 16.85 16.72 16.83 22,900 385,385 16.829 16.83 16.78 16.85 16.72 16.83 22,900 16.829 2.19%
2024-07-19 0 16.47 16.44 - 16.47 17.13 10,700 177,661 16.604 16.47 16.44 - 16.47 17.13 10,700 16.604 -3.85%
2024-07-18 0 17.13 17.16 - 17.13 18.37 12,600 216,400 17.175 17.13 17.16 - 17.13 18.37 12,600 17.175 -6.75%
2024-07-17 0 18.37 18.30 18.55 18.38 18.53 2,700 49,947 18.499 18.37 18.30 18.55 18.38 18.53 2,700 18.499 6.49%
2024-07-16 0 17.25 17.20 17.30 16.99 17.29 2,400 41,046 17.103 17.25 17.20 17.30 16.99 17.29 2,400 17.103 5.05%
2024-07-15 0 16.42 16.30 - 16.30 16.47 6,000 98,658 16.443 16.42 16.30 - 16.30 16.47 6,000 16.443 3.47%
2024-07-12 0 15.87 15.80 15.87 15.85 16.31 9,100 145,010 15.935 15.87 15.80 15.87 15.85 16.31 9,100 15.935 -2.70%
2024-07-11 0 16.31 16.29 - 16.25 16.36 3,400 55,361 16.283 16.31 16.29 - 16.25 16.36 3,400 16.283 0.31%
2024-07-10 0 16.26 16.26 - 16.25 16.70 13,000 212,502 16.346 16.26 16.26 - 16.25 16.70 13,000 16.346 -2.52%
2024-07-09 0 16.68 16.68 16.70 16.59 16.68 5,700 94,775 16.627 16.68 16.68 16.70 16.59 16.68 5,700 16.627 0.72%
2024-07-08 0 16.56 16.46 - 16.52 16.60 12,300 203,885 16.576 16.56 16.46 - 16.52 16.60 12,300 16.576 1.22%
2024-07-05 0 16.36 16.30 - 16.34 16.36 4,200 68,700 16.357 16.36 16.30 - 16.34 16.36 4,200 16.357 0.00%
2024-07-04 0 16.36 16.31 - 16.30 16.36 6,400 104,516 16.331 16.36 16.31 - 16.30 16.36 6,400 16.331 0.62%
2024-07-03 0 16.26 16.26 - 16.23 16.27 2,800 45,496 16.249 16.26 16.26 - 16.23 16.27 2,800 16.249 1.31%
2024-07-02 0 16.05 16.01 - 16.05 16.11 10,300 165,470 16.065 16.05 16.01 - 16.05 16.11 10,300 16.065 1.26%
2024-06-28 0 15.85 15.82 - 15.82 15.92 7,700 122,240 15.875 15.85 15.82 - 15.82 15.92 7,700 15.875 0.25%
2024-06-27 0 15.81 15.81 - 15.80 15.85 4,800 75,878 15.808 15.81 15.81 - 15.80 15.85 4,800 15.808 -0.25%
2024-06-26 0 15.85 15.85 - 15.85 15.90 1,600 25,430 15.894 15.85 15.85 - 15.85 15.90 1,600 15.894 3.32%
2024-06-25 0 15.34 15.27 - 15.36 15.86 4,100 63,486 15.484 15.34 15.27 - 15.36 15.86 4,100 15.484 -3.28%
2024-06-24 0 15.86 15.86 - 15.85 16.30 6,200 98,630 15.908 15.86 15.86 - 15.85 16.30 6,200 15.908 -2.70%
2024-06-21 0 16.30 16.25 - 16.31 16.33 2,700 44,069 16.322 16.30 16.25 - 16.31 16.33 2,700 16.322 -0.06%
2024-06-20 0 16.31 16.31 - 16.31 16.31 4,100 66,871 16.310 16.31 16.31 - 16.31 16.31 4,100 16.310 0.00%
2024-06-19 0 16.31 16.27 - 16.25 16.31 3,000 48,772 16.257 16.31 16.27 - 16.25 16.31 3,000 16.257 0.37%
2024-06-18 0 16.25 16.25 - 16.25 16.30 3,200 52,155 16.298 16.25 16.25 - 16.25 16.30 3,200 16.298 2.52%
2024-06-17 0 15.85 15.80 - 15.85 15.99 4,700 74,626 15.878 15.85 15.80 - 15.85 15.99 4,700 15.878 -0.88%
2024-06-14 0 15.99 15.90 16.20 15.99 16.00 200 3,199 15.995 15.99 15.90 16.20 15.99 16.00 200 15.995 0.69%
2024-06-13 0 15.88 15.88 - 15.88 15.96 3,800 60,502 15.922 15.88 15.88 - 15.88 15.96 3,800 15.922 4.47%
2024-06-12 0 15.20 15.00 - 15.20 15.22 1,200 18,250 15.208 15.20 15.00 - 15.20 15.22 1,200 15.208 1.67%
2024-06-11 0 14.95 14.95 - 14.95 15.20 2,500 37,754 15.102 14.95 14.95 - 14.95 15.20 2,500 15.102 -1.64%
2024-06-07 0 15.20 15.14 15.30 15.20 15.29 5,600 85,494 15.267 15.20 15.14 15.30 15.20 15.29 5,600 15.267 1.00%
2024-06-06 0 15.05 14.92 - 14.94 15.06 1,300 19,484 14.988 15.05 14.92 - 14.94 15.06 1,300 14.988 3.15%
2024-06-05 0 14.59 14.55 14.59 14.59 14.59 1,000 14,590 14.590 14.59 14.55 14.59 14.59 14.59 1,000 14.590 2.39%
2024-06-04 0 14.25 14.25 - 14.22 14.32 10,000 142,787 14.279 14.25 14.25 - 14.22 14.32 10,000 14.279 1.79%
2024-06-03 0 14.00 13.90 - 14.00 14.12 7,700 108,340 14.070 14.00 13.90 - 14.00 14.12 7,700 14.070 -0.85%
2024-05-31 0 14.12 14.06 - 14.12 14.12 500 7,060 14.120 14.12 14.06 - 14.12 14.12 500 14.120 -0.91%
2024-05-30 0 14.25 14.22 - 14.25 14.48 8,000 114,826 14.353 14.25 14.22 - 14.25 14.48 8,000 14.353 -2.06%
2024-05-29 0 14.55 14.48 14.55 14.55 14.55 3,300 48,015 14.550 14.55 14.48 14.55 14.55 14.55 3,300 14.550 0.00%
2024-05-28 0 14.55 14.49 - 14.50 14.55 600 8,725 14.542 14.55 14.49 - 14.50 14.55 600 14.542 0.97%
2024-05-27 0 14.41 14.41 - 14.41 14.53 700 10,110 14.443 14.41 14.41 - 14.41 14.53 700 14.443 3.30%
2024-05-24 0 13.95 13.80 - 13.95 14.38 1,900 26,767 14.088 13.95 13.80 - 13.95 14.38 1,900 14.088 -2.99%
2024-05-23 0 14.38 14.38 - 14.35 14.38 1,600 22,999 14.374 14.38 14.38 - 14.35 14.38 1,600 14.374 1.05%
2024-05-22 0 14.23 14.10 - 14.09 14.24 1,700 24,087 14.169 14.23 14.10 - 14.09 14.24 1,700 14.169 0.99%
2024-05-21 0 14.09 13.80 - 14.09 14.09 3,500 49,315 14.090 14.09 13.80 - 14.09 14.09 3,500 14.090 5.23%
2024-05-20 0 13.39 13.39 - 13.39 13.49 6,000 80,350 13.392 13.39 13.39 - 13.39 13.49 6,000 13.392 -0.15%
2024-05-17 0 13.41 13.00 - - - 0 0 - 13.41 13.00 - - - 0 - -1.40%
2024-05-16 0 13.60 13.30 - 13.60 13.60 6,100 82,960 13.600 13.60 13.30 - 13.60 13.60 6,100 13.600 7.26%
2024-05-14 0 12.68 12.53 - 12.68 12.68 100 1,268 12.680 12.68 12.53 - 12.68 12.68 100 12.680 -0.16%
2024-05-13 0 12.70 - - 12.70 12.70 3,200 40,640 12.700 12.70 - - 12.70 12.70 3,200 12.700 -2.31%
2024-05-10 0 13.00 - 13.00 - - 0 0 - 13.00 - 13.00 - - 0 - 0.00%
2024-05-09 0 13.00 - - 13.03 13.03 100 1,303 13.030 13.00 - - 13.03 13.03 100 13.030 -0.46%
2024-05-08 0 13.06 - - 13.24 13.24 100 1,324 13.240 13.06 - - 13.24 13.24 100 13.240 -1.36%
2024-05-07 0 13.24 12.08 - - - 0 0 - 13.24 12.08 - - - 0 - 3.60%
2024-05-06 0 12.78 12.78 - - - 0 0 - 12.78 12.78 - - - 0 - 1.75%
2024-05-03 0 12.56 12.57 12.68 - - 0 0 - 12.56 12.57 12.68 - - 0 - 2.28%
2024-05-02 0 12.28 - 12.70 12.28 12.28 1,100 13,508 12.280 12.28 - 12.70 12.28 12.28 1,100 12.280 -6.19%
2024-04-30 0 13.09 13.00 - 13.09 13.09 1,800 23,562 13.090 13.09 13.00 - 13.09 13.09 1,800 13.090 -1.73%
2024-04-29 0 13.32 - - 13.32 13.32 100 1,332 13.320 13.32 - - 13.32 13.32 100 13.320 1.06%
2024-04-26 0 13.18 13.06 - - - 0 0 - 13.18 13.06 - - - 0 - 0.92%
2024-04-25 0 13.06 13.00 - - - 0 0 - 13.06 13.00 - - - 0 - -2.97%
2024-04-24 0 13.46 - - - - 0 0 - 13.46 - - - - 0 - 3.78%
2024-04-23 0 12.97 10.75 - - - 0 0 - 12.97 10.75 - - - 0 - 5.02%
2024-04-22 0 12.35 10.75 - 12.35 12.35 800 9,880 12.350 12.35 10.75 - 12.35 12.35 800 12.350 0.00%
2024-04-19 0 12.35 10.75 - - - 0 0 - 12.35 10.75 - - - 0 - -0.64%
2024-04-18 0 12.43 10.75 - - - 0 0 - 12.43 10.75 - - - 0 - -0.16%
2024-04-17 0 12.45 12.00 - 12.45 12.45 2,600 32,370 12.450 12.45 12.00 - 12.45 12.45 2,600 12.450 -0.80%
2024-04-16 0 12.55 - - 12.46 12.90 500 6,301 12.602 12.55 - - 12.46 12.90 500 12.602 -4.56%
2024-04-15 0 13.15 13.07 - 13.15 13.15 200 2,630 13.150 13.15 13.07 - 13.15 13.15 200 13.150 -3.10%
2024-04-12 0 13.57 - - 13.57 13.57 100 1,357 13.570 13.57 - - 13.57 13.57 100 13.570 0.15%
2024-04-11 0 13.55 - - 13.55 13.55 200 2,710 13.550 13.55 - - 13.55 13.55 200 13.550 0.44%
2024-04-10 0 13.49 - - - - 0 0 - 13.49 - - - - 0 - -1.17%
2024-04-09 0 13.65 - - - - 0 0 - 13.65 - - - - 0 - 0.00%
2024-04-08 0 13.65 - - 13.65 13.83 400 5,478 13.695 13.65 - - 13.65 13.83 400 13.695 -1.30%
2024-04-05 0 13.83 - - 13.91 13.91 100 1,391 13.910 13.83 - - 13.91 13.91 100 13.910 -0.58%
2024-04-03 0 13.91 - - 13.94 13.94 100 1,394 13.940 13.91 - - 13.94 13.94 100 13.940 -3.94%
2024-04-02 0 14.48 14.00 14.55 14.67 14.67 200 2,921 14.605 14.48 14.00 14.55 14.67 14.67 200 14.605 -1.30%
2024-03-28 0 14.67 - - - - 0 0 - 14.67 - - - - 0 - 0.00%
2024-03-27 0 14.67 - - 14.68 14.79 10,400 152,805 14.693 14.67 - - 14.68 14.79 10,400 14.693 -0.81%
2024-03-26 0 14.79 14.00 14.83 14.78 14.79 5,400 79,863 14.789 14.79 14.00 14.83 14.78 14.79 5,400 14.789 4.89%
2024-03-25 0 14.10 14.00 - 14.10 14.10 11,000 155,100 14.100 14.10 14.00 - 14.10 14.10 11,000 14.100 -1.67%
2024-03-22 0 14.34 - - 14.34 14.34 100 1,434 14.340 14.34 - - 14.34 14.34 100 14.340 -0.28%
2024-03-21 0 14.38 14.35 - 14.38 14.38 10,700 153,866 14.380 14.38 14.35 - 14.38 14.38 10,700 14.380 6.76%
2024-03-20 0 13.47 - - - - 0 0 - 13.47 - - - - 0 - -1.10%
2024-03-19 0 13.62 - 13.63 - - 0 0 - 13.62 - 13.63 - - 0 - -1.66%
2024-03-18 0 13.85 - - 13.81 13.85 500 6,913 13.826 13.85 - - 13.81 13.85 500 13.826 1.84%
2024-03-15 0 13.60 - - - - 0 0 - 13.60 - - - - 0 - -3.55%
2024-03-14 0 14.10 - - - - 0 0 - 14.10 - - - - 0 - 0.14%
2024-03-13 0 14.08 - - 14.08 14.08 15,000 211,200 14.080 14.08 - - 14.08 14.08 15,000 14.080 1.51%
2024-03-12 0 13.87 - - 13.87 13.87 100 1,387 13.870 13.87 - - 13.87 13.87 100 13.870 -2.12%
2024-03-11 0 14.17 - - - - 0 0 - 14.17 - - - - 0 - 1.00%
2024-03-08 0 14.03 - - 13.98 14.03 16,100 225,083 13.980 14.03 - - 13.98 14.03 16,100 13.980 2.11%
2024-03-07 0 13.74 13.74 - 13.73 13.73 16,000 219,680 13.730 13.74 13.74 - 13.73 13.73 16,000 13.730 3.46%
2024-03-06 0 13.28 - 13.54 13.28 13.28 200 2,656 13.280 13.28 - 13.54 13.28 13.28 200 13.280 -4.73%
2024-03-05 0 13.94 - - - - 0 0 - 13.94 - - - - 0 - 0.72%
2024-03-04 0 13.84 - - 13.84 13.89 25,500 353,445 13.861 13.84 - - 13.84 13.89 25,500 13.861 2.59%
2024-03-01 0 13.49 13.49 - 13.47 13.47 26,000 350,220 13.470 13.49 13.49 - 13.47 13.47 26,000 13.470 -3.85%
2024-02-29 0 14.03 13.99 - 14.03 14.11 19,000 266,650 14.034 14.03 13.99 - 14.03 14.11 19,000 14.034 -1.20%
2024-02-28 0 14.20 - 14.34 14.20 14.21 800 11,365 14.206 14.20 - 14.34 14.20 14.21 800 14.206 0.35%
2024-02-27 0 14.15 - 14.21 14.15 14.15 200 2,830 14.150 14.15 - 14.21 14.15 14.15 200 14.150 7.85%
2024-02-26 0 13.12 13.00 - 13.13 13.13 400 5,252 13.130 13.12 13.00 - 13.13 13.13 400 13.130 -2.02%
2024-02-23 0 13.39 - - 13.39 13.39 400 5,356 13.390 13.39 - - 13.39 13.39 400 13.390 1.75%
2024-02-22 0 13.16 - - 13.16 13.16 200 2,632 13.160 13.16 - - 13.16 13.16 200 13.160 -1.72%
2024-02-21 0 13.39 13.28 13.39 - - 0 0 - 13.39 13.28 13.39 - - 0 - -2.69%
2024-02-20 0 13.76 - 13.76 - - 0 0 - 13.76 - 13.76 - - 0 - -0.15%
2024-02-19 0 13.78 - - 13.78 13.78 200 2,756 13.780 13.78 - - 13.78 13.78 200 13.780 0.00%
2024-02-16 0 13.78 - - 13.78 13.92 11,800 163,402 13.848 13.78 - - 13.78 13.92 11,800 13.848 -3.09%
2024-02-15 0 14.22 14.23 - 14.09 14.21 18,100 255,661 14.125 14.22 14.23 - 14.09 14.21 18,100 14.125 10.75%
2024-02-14 0 12.84 - - 12.74 12.92 5,200 66,933 12.872 12.84 - - 12.74 12.92 5,200 12.872 8.54%
2024-02-09 0 11.83 - - - - 0 0 - 11.83 - - - - 0 - 7.35%
2024-02-08 0 11.02 - - - - 0 0 - 11.02 - - - - 0 - 1.75%
2024-02-07 0 10.83 - - - - 0 0 - 10.83 - - - - 0 - 0.00%
2024-02-06 0 10.83 - 11.00 - - 0 0 - 10.83 - 11.00 - - 0 - -1.63%
2024-02-05 0 11.01 - - - - 0 0 - 11.01 - - - - 0 - 0.00%
2024-02-02 0 11.01 - - 11.01 11.01 100 1,101 11.010 11.01 - - 11.01 11.01 100 11.010 0.92%
2024-02-01 0 10.91 - - - - 0 0 - 10.91 - - - - 0 - -1.71%
2024-01-31 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - -1.25%
2024-01-30 0 11.24 11.24 - - - 0 0 - 11.24 11.24 - - - 0 - 2.27%
2024-01-29 0 10.99 - - 10.98 10.98 1,200 13,176 10.980 10.99 - - 10.98 10.98 1,200 10.980 4.27%
2024-01-26 0 10.54 - 10.54 - - 0 0 - 10.54 - 10.54 - - 0 - 0.00%
2024-01-25 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - -0.47%
2024-01-24 0 10.59 - - 10.60 10.60 1,200 12,720 10.600 10.59 - - 10.60 10.60 1,200 10.600 -0.56%
2024-01-23 0 10.65 - - - - 0 0 - 10.65 - - - - 0 - 0.00%
2024-01-22 0 10.65 10.62 - - - 0 0 - 10.65 10.62 - - - 0 - 0.47%
2024-01-19 0 10.60 - 10.63 10.60 10.63 200 2,123 10.615 10.60 - 10.63 10.60 10.63 200 10.615 -2.93%
2024-01-18 0 10.92 - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2024-01-17 0 10.92 - 10.92 - - 0 0 - 10.92 - 10.92 - - 0 - -1.71%
2024-01-16 0 11.11 11.00 - - - 0 0 - 11.11 11.00 - - - 0 - -0.18%
2024-01-15 0 11.13 - - 11.13 11.68 1,600 18,100 11.313 11.13 - - 11.13 11.68 1,600 11.313 -6.08%
2024-01-12 0 11.85 - - 11.86 12.48 300 3,620 12.067 11.85 - - 11.86 12.48 300 12.067 -5.05%
2024-01-11 0 12.48 - - - - 0 0 - 12.48 - - - - 0 - 0.97%
2024-01-10 0 12.36 - - - - 0 0 - 12.36 - - - - 0 - -0.40%
2024-01-09 0 12.41 12.41 - - - 0 0 - 12.41 12.41 - - - 0 - 3.42%
2024-01-08 0 12.00 - 12.00 12.04 12.04 500 6,020 12.040 12.00 - 12.00 12.04 12.04 500 12.040 -3.69%
2024-01-05 0 12.46 - - 12.46 12.46 100 1,246 12.460 12.46 - - 12.46 12.46 100 12.460 1.38%
2024-01-04 0 12.29 - - - - 0 0 - 12.29 - - - - 0 - -1.76%
2024-01-03 0 12.51 - - 12.51 12.51 1,200 15,012 12.510 12.51 - - 12.51 12.51 1,200 12.510 -3.17%
2024-01-02 0 12.92 12.90 - 12.68 13.88 32,300 417,028 12.911 12.92 12.90 - 12.68 13.88 32,300 12.911 -7.65%
2023-12-29 0 13.99 14.00 - 14.04 14.40 600 8,604 14.340 13.99 14.00 - 14.04 14.40 600 14.340 -4.96%
2023-12-28 0 14.72 14.52 14.65 14.75 14.75 7,800 115,050 14.750 14.72 14.52 14.65 14.75 14.75 7,800 14.750 5.90%
2023-12-27 0 13.90 13.25 - 13.90 13.91 8,200 114,061 13.910 13.90 13.25 - 13.90 13.91 8,200 13.910 4.91%
2023-12-22 0 13.25 13.17 - 13.11 13.25 17,000 223,990 13.176 13.25 13.17 - 13.11 13.25 17,000 13.176 7.90%
2023-12-21 0 12.28 12.28 - 12.28 12.28 9,000 110,520 12.280 12.28 12.28 - 12.28 12.28 9,000 12.280 0.99%
2023-12-20 0 12.16 - - 12.16 12.16 400 4,864 12.160 12.16 - - 12.16 12.16 400 12.160 1.16%
2023-12-19 0 12.02 12.00 - - - 0 0 - 12.02 12.00 - - - 0 - 2.65%
2023-12-18 0 11.71 - - - - 0 0 - 11.71 - - - - 0 - 0.43%
2023-12-15 0 11.66 - - - - 0 0 - 11.66 - - - - 0 - 0.00%
2023-12-14 0 11.66 - - 11.66 11.66 600 6,996 11.660 11.66 - - 11.66 11.66 600 11.660 6.00%
2023-12-13 0 11.00 - - 10.95 11.00 700 7,680 10.971 11.00 - - 10.95 11.00 700 10.971 0.82%
2023-12-12 0 10.91 - - 11.48 11.48 400 4,592 11.480 10.91 - - 11.48 11.48 400 11.480 -4.97%
2023-12-11 0 11.48 - - - - 0 0 - 11.48 - - - - 0 - 4.36%
2023-12-08 0 11.00 - - 11.00 11.00 5,000 55,000 11.000 11.00 - - 11.00 11.00 5,000 11.000 1.29%
2023-12-07 0 10.86 - - 10.82 10.82 5,500 59,510 10.820 10.86 - - 10.82 10.82 5,500 10.820 -2.07%
2023-12-06 0 11.09 - - - - 0 0 - 11.09 - - - - 0 - 3.26%
2023-12-05 0 10.74 - - 10.74 10.74 5,500 59,070 10.740 10.74 - - 10.74 10.74 5,500 10.740 1.90%
2023-12-04 0 10.54 10.36 - - - 0 0 - 10.54 10.36 - - - 0 - 4.46%
2023-12-01 0 10.09 - - - - 0 0 - 10.09 - - - - 0 - -1.66%
2023-11-30 0 10.26 - - 10.25 10.25 4,900 50,225 10.250 10.26 - - 10.25 10.25 4,900 10.250 0.59%
2023-11-29 0 10.20 - - - - 0 0 - 10.20 - - - - 0 - 4.13%
2023-11-28 0 9.795 - - - - 0 0 - 9.795 - - - - 0 - 0.00%
2023-11-27 0 9.795 9.790 - - - 0 0 - 9.795 9.790 - - - 0 - 0.10%
2023-11-24 0 9.785 - - - - 0 0 - 9.785 - - - - 0 - 0.00%
2023-11-23 0 9.785 - - 9.785 9.785 1,100 10,763 9.7845 9.785 - - 9.785 9.785 1,100 9.7845 1.72%
2023-11-22 0 9.620 - - - - 0 0 - 9.620 - - - - 0 - -0.72%
2023-11-21 0 9.690 - - - - 0 0 - 9.690 - - - - 0 - 2.32%
2023-11-20 0 9.470 - - - - 0 0 - 9.470 - - - - 0 - 0.00%
2023-11-17 0 9.470 - - - - 0 0 - 9.470 - - - - 0 - -0.79%
2023-11-16 0 9.545 - - - - 0 0 - 9.545 - - - - 0 - 1.81%
2023-11-15 0 9.375 - - - - 0 0 - 9.375 - - - - 0 - 3.02%
2023-11-14 0 9.100 - - 9.100 9.220 46,300 424,210 9.1622 9.100 - - 9.100 9.220 46,300 9.1622 -2.57%
2023-11-13 0 9.340 - - - - 0 0 - 9.340 - - - - 0 - 1.03%
2023-11-10 0 9.245 - - - - 0 0 - 9.245 - - - - 0 - 0.00%
2023-11-09 0 9.245 - - - - 0 0 - 9.245 - - - - 0 - -0.43%
2023-11-08 0 9.285 - - - - 0 0 - 9.285 - - - - 0 - 0.70%
2023-11-07 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 0.00%
2023-11-06 0 9.220 - - 9.220 9.250 8,500 78,595 9.2465 9.220 - - 9.220 9.250 8,500 9.2465 0.66%
2023-11-03 0 9.160 9.160 - - - 0 0 - 9.160 9.160 - - - 0 - 3.50%
2023-11-02 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - 2.37%
2023-11-01 0 8.645 - - - - 0 0 - 8.645 - - - - 0 - 0.93%
2023-10-31 0 8.565 - - - - 0 0 - 8.565 - - - - 0 - 0.00%
2023-10-30 0 8.565 - - - - 0 0 - 8.565 - - - - 0 - -1.04%
2023-10-27 0 8.655 - - - - 0 0 - 8.655 - - - - 0 - -1.54%
2023-10-26 0 8.790 - - - - 0 0 - 8.790 - - - - 0 - -1.46%
2023-10-25 0 8.920 - - - - 0 0 - 8.920 - - - - 0 - 2.65%
2023-10-24 0 8.690 - - - - 0 0 - 8.690 - - - - 0 - 2.48%
2023-10-20 0 8.480 - - - - 0 0 - 8.480 - - - - 0 - -0.24%
2023-10-19 0 8.500 - - - - 0 0 - 8.500 - - - - 0 - -2.97%
2023-10-18 0 8.760 - - - - 0 0 - 8.760 - - - - 0 - 0.06%
2023-10-17 0 8.755 - - - - 0 0 - 8.755 - - - - 0 - 2.28%
2023-10-16 0 8.560 - - - - 0 0 - 8.560 - - - - 0 - -1.61%
2023-10-13 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - -1.53%
2023-10-12 0 8.835 - - - - 0 0 - 8.835 - - - - 0 - -0.45%
2023-10-11 0 8.875 - - - - 0 0 - 8.875 - - - - 0 - 0.74%
2023-10-10 0 8.810 - - - - 0 0 - 8.810 - - - - 0 - 0.86%
2023-10-09 0 8.735 - - - - 0 0 - 8.735 - - - - 0 - 2.83%
2023-10-06 0 8.495 - - - - 0 0 - 8.495 - - - - 0 - 0.47%
2023-10-05 0 8.455 - - - - 0 0 - 8.455 - - - - 0 - 1.62%
2023-10-04 0 8.320 - - - - 0 0 - 8.320 - - - - 0 - -3.54%
2023-10-03 0 8.625 - - - - 0 0 - 8.625 - - - - 0 - 2.31%
2023-09-29 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - 0.00%
2023-09-28 0 8.430 - - - - 0 0 - 8.430 - - - - 0 - -0.30%
2023-09-27 0 8.455 - - - - 0 0 - 8.455 - - - - 0 - -1.00%
2023-09-26 0 8.540 - - 8.545 8.545 200 1,709 8.5450 8.540 - - 8.545 8.545 200 8.5450 -0.41%
2023-09-25 0 8.575 - - - - 0 0 - 8.575 - - - - 0 - -1.32%
2023-09-22 0 8.690 - - - - 0 0 - 8.690 - - - - 0 - -1.59%
2023-09-21 0 8.830 - - - - 0 0 - 8.830 - - - - 0 - -2.21%
2023-09-20 0 9.030 - - - - 0 0 - 9.030 - - - - 0 - -1.10%
2023-09-19 0 9.130 - - - - 0 0 - 9.130 - - - - 0 - -0.49%
2023-09-18 0 9.175 - - - - 0 0 - 9.175 - - - - 0 - -1.13%
2023-09-15 0 9.280 9.250 - - - 0 0 - 9.280 9.250 - - - 0 - 0.65%
2023-09-14 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 0.00%
2023-09-13 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - 0.00%
2023-09-12 0 9.220 - - - - 0 0 - 9.220 - - - - 0 - -1.91%
2023-09-11 0 9.400 - - - - 0 0 - 9.400 - - - - 0 - -0.53%
2023-09-07 0 9.450 - - 9.500 9.500 500 4,750 9.5000 9.450 - - 9.500 9.500 500 9.5000 -1.56%
2023-09-06 0 9.600 - - - - 0 0 - 9.600 - - - - 0 - -0.05%
2023-09-05 0 9.605 - - - - 0 0 - 9.605 - - - - 0 - -0.52%
2023-09-04 0 9.655 - - - - 0 0 - 9.655 - - - - 0 - -3.16%
2023-08-31 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - 0.00%
2023-08-30 0 9.970 9.970 - - - 0 0 - 9.970 9.970 - - - 0 - 7.61%
2023-08-29 0 9.265 - - - - 0 0 - 9.265 - - - - 0 - 0.60%
2023-08-28 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - 0.05%
2023-08-25 0 9.205 - - - - 0 0 - 9.205 - - - - 0 - -3.96%
2023-08-24 0 9.585 - - - - 0 0 - 9.585 - - - - 0 - 2.62%
2023-08-23 0 9.340 - - - - 0 0 - 9.340 - - - - 0 - -1.01%
2023-08-22 0 9.435 - - - - 0 0 - 9.435 - - - - 0 - -1.15%
2023-08-21 0 9.545 - - - - 0 0 - 9.545 - - - - 0 - -1.55%
2023-08-18 0 9.695 - - - - 0 0 - 9.695 - - - - 0 - -4.29%
2023-08-17 0 10.13 - - - - 0 0 - 10.13 - - - - 0 - -2.13%
2023-08-16 0 10.35 - - - - 0 0 - 10.35 - - - - 0 - -1.80%
2023-08-15 0 10.54 - - - - 0 0 - 10.54 - - - - 0 - 3.03%
2023-08-14 0 10.23 - - 10.21 10.21 1,000 10,210 10.210 10.23 - - 10.21 10.21 1,000 10.210 0.00%
2023-08-11 0 10.23 - - - - 0 0 - 10.23 - - - - 0 - -1.63%
2023-08-10 0 10.40 - - - - 0 0 - 10.40 - - - - 0 - -1.70%
2023-08-09 0 10.58 - - - - 0 0 - 10.58 - - - - 0 - 1.34%
2023-08-08 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - -1.69%
2023-08-07 0 10.62 - - - - 0 0 - 10.62 - - - - 0 - -1.30%
2023-08-04 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - 0.00%
2023-08-03 0 10.76 - - - - 0 0 - 10.76 - - - - 0 - -2.27%
2023-08-02 0 11.01 - - - - 0 0 - 11.01 - - - - 0 - -1.52%
2023-08-01 0 11.18 - - - - 0 0 - 11.18 - - - - 0 - 1.08%
2023-07-31 0 11.06 - - - - 0 0 - 11.06 - - - - 0 - 1.37%
2023-07-28 0 10.91 - - - - 0 0 - 10.91 - - - - 0 - -1.71%
2023-07-27 0 11.10 - - - - 0 0 - 11.10 - - - - 0 - 1.56%
2023-07-26 0 10.93 - - - - 0 0 - 10.93 - - - - 0 - 0.00%
2023-07-25 0 10.93 - - - - 0 0 - 10.93 - - - - 0 - -1.35%
2023-07-24 0 11.08 - - - - 0 0 - 11.08 - - - - 0 - -0.54%
2023-07-21 0 11.14 - - - - 0 0 - 11.14 - - - - 0 - -1.94%
2023-07-20 0 11.36 - - 11.36 11.36 600 6,816 11.360 11.36 - - 11.36 11.36 600 11.360 0.18%
2023-07-19 0 11.34 - - - - 0 0 - 11.34 - - - - 0 - -0.44%
2023-07-18 0 11.39 - - - - 0 0 - 11.39 - - - - 0 - -3.39%
2023-07-14 0 11.79 - - 11.79 11.79 5,500 64,845 11.790 11.79 - - 11.79 11.79 5,500 11.790 7.57%
2023-07-13 0 10.96 - - - - 0 0 - 10.96 - - - - 0 - 0.27%
2023-07-12 0 10.93 - - - - 0 0 - 10.93 - - - - 0 - 0.46%
2023-07-11 0 10.88 - - 10.88 10.88 1,000 10,880 10.880 10.88 - - 10.88 10.88 1,000 10.880 4.21%
2023-07-10 0 10.44 - - - - 0 0 - 10.44 - - - - 0 - 1.66%
2023-07-07 0 10.27 - - 10.26 10.27 1,300 13,342 10.263 10.27 - - 10.26 10.27 1,300 10.263 -0.19%
2023-07-06 0 10.29 - - 10.29 10.29 1,000 10,290 10.290 10.29 - - 10.29 10.29 1,000 10.290 0.00%
2023-07-05 0 10.29 - - - - 0 0 - 10.29 - - - - 0 - 0.00%
2023-07-04 0 10.29 - - - - 0 0 - 10.29 - - - - 0 - 3.37%
2023-07-03 0 9.955 - - - - 0 0 - 9.955 - - - - 0 - 1.32%
2023-06-30 0 9.825 - - - - 0 0 - 9.825 - - - - 0 - 2.08%
2023-06-29 0 9.625 - - - - 0 0 - 9.625 - - - - 0 - 0.52%
2023-06-28 0 9.575 - - - - 0 0 - 9.575 - - - - 0 - 3.01%
2023-06-27 0 9.295 - - - - 0 0 - 9.295 - - - - 0 - -1.95%
2023-06-26 0 9.480 - - - - 0 0 - 9.480 - - - - 0 - 0.00%
2023-06-23 0 9.480 - - - - 0 0 - 9.480 - - - - 0 - 1.50%
2023-06-21 0 9.340 - - - - 0 0 - 9.340 - - - - 0 - 2.13%
2023-06-20 0 9.145 - - - - 0 0 - 9.145 - - - - 0 - 0.00%
2023-06-19 0 9.145 - - - - 0 0 - 9.145 - - - - 0 - -0.27%
2023-06-16 0 9.170 - - - - 0 0 - 9.170 - - - - 0 - 0.94%
2023-06-15 0 9.085 - - - - 0 0 - 9.085 - - - - 0 - 0.61%
2023-06-14 0 9.030 - - - - 0 0 - 9.030 - - - - 0 - 0.00%
2023-06-13 0 9.030 - - 8.990 9.030 1,100 9,929 9.0264 9.030 - - 8.990 9.030 1,100 9.0264 1.40%
2023-06-12 0 8.905 - 8.990 8.885 8.885 100 888 8.8800 8.905 - 8.990 8.885 8.885 100 8.8800 -0.45%
2023-06-09 0 8.945 - 8.990 - - 0 0 - 8.945 - 8.990 - - 0 - 2.23%
2023-06-08 0 8.750 - 8.990 - - 0 0 - 8.750 - 8.990 - - 0 - -2.18%
2023-06-07 0 8.945 - 8.990 - - 0 0 - 8.945 - 8.990 - - 0 - 0.62%
2023-06-06 0 8.890 - - - - 0 0 - 8.890 - - - - 0 - -2.09%
2023-06-05 0 9.080 - - - - 0 0 - 9.080 - - - - 0 - -0.16%
2023-06-02 0 9.095 - 9.100 - - 0 0 - 9.095 - 9.100 - - 0 - 2.65%
2023-06-01 0 8.860 - 8.880 - - 0 0 - 8.860 - 8.880 - - 0 - 0.00%
2023-05-31 0 8.860 - - - - 0 0 - 8.860 - - - - 0 - 0.74%
2023-05-30 0 8.795 - - - - 0 0 - 8.795 - - - - 0 - -1.51%
2023-05-29 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - 4.20%
2023-05-25 0 8.570 - - - - 0 0 - 8.570 - - - - 0 - 0.53%
2023-05-24 0 8.525 - - - - 0 0 - 8.525 - - - - 0 - -2.29%
2023-05-23 0 8.725 - - - - 0 0 - 8.725 - - - - 0 - 1.81%
2023-05-22 0 8.570 - - - - 0 0 - 8.570 - - - - 0 - -1.72%
2023-05-19 0 8.720 - - - - 0 0 - 8.720 - - - - 0 - 0.69%
2023-05-18 0 8.660 - - - - 0 0 - 8.660 - - - - 0 - 3.22%
2023-05-17 0 8.390 - - - - 0 0 - 8.390 - - - - 0 - -0.71%
2023-05-16 0 8.450 - - - - 0 0 - 8.450 - - - - 0 - 2.49%
2023-05-15 0 8.245 - - - - 0 0 - 8.245 - - - - 0 - -0.54%
2023-05-12 0 8.290 - - 8.290 8.350 200 1,664 8.3200 8.290 - - 8.290 8.350 200 8.3200 -4.05%
2023-05-11 0 8.640 - - - - 0 0 - 8.640 - - - - 0 - 2.67%
2023-05-10 0 8.415 - - - - 0 0 - 8.415 - - - - 0 - 0.00%
2023-05-09 0 8.415 - - - - 0 0 - 8.415 - - - - 0 - -2.09%
2023-05-08 0 8.595 - - 8.595 8.595 600 5,157 8.5950 8.595 - - 8.595 8.595 600 8.5950 2.50%
2023-05-05 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - 0.00%
2023-05-04 0 8.385 - - - - 0 0 - 8.385 - - - - 0 - -0.89%
2023-05-03 0 8.460 - - - - 0 0 - 8.460 - - - - 0 - 0.42%
2023-05-02 0 8.425 - - - - 0 0 - 8.425 - - - - 0 - -0.94%
2023-04-28 0 8.505 - - - - 0 0 - 8.505 - - - - 0 - 2.10%
2023-04-27 0 8.330 - - - - 0 0 - 8.330 - - - - 0 - 0.66%
2023-04-26 0 8.275 - - - - 0 0 - 8.275 - - - - 0 - -0.48%
2023-04-25 0 8.315 - - 8.325 8.325 700 5,827 8.3243 8.315 - - 8.325 8.325 700 8.3243 -0.30%
2023-04-24 0 8.340 8.340 - 8.335 8.335 100 833 8.3300 8.340 8.340 - 8.335 8.335 100 8.3300 -1.59%
2023-04-21 0 8.475 - - 8.735 8.735 100 873 8.7300 8.475 - - 8.735 8.735 100 8.7300 -2.98%
2023-04-20 0 8.735 - - - - 0 0 - 8.735 - - - - 0 - -2.46%
2023-04-19 0 8.955 8.955 - - - 0 0 - 8.955 8.955 - - - 0 - 0.00%
2023-04-18 0 8.955 - - - - 0 0 - 8.955 - - - - 0 - -0.89%
2023-04-17 0 9.035 9.025 - - - 0 0 - 9.035 9.025 - - - 0 - 0.17%
2023-04-14 0 9.020 - - - - 0 0 - 9.020 - - - - 0 - 3.26%
2023-04-13 0 8.735 - - - - 0 0 - 8.735 - - - - 0 - -0.85%
2023-04-12 0 8.810 8.800 - 8.810 8.840 5,400 47,608 8.8163 8.810 8.800 - 8.810 8.840 5,400 8.8163 3.28%
2023-04-11 0 8.530 8.525 - - - 0 0 - 8.530 8.525 - - - 0 - 3.71%
2023-04-06 0 8.225 - - - - 0 0 - 8.225 - - - - 0 - -2.78%
2023-04-04 0 8.460 - - - - 0 0 - 8.460 - - - - 0 - 0.00%
2023-04-03 0 8.460 - - 8.450 8.490 4,400 37,230 8.4614 8.460 - - 8.450 8.490 4,400 8.4614 1.32%
2023-03-31 0 8.350 - - 8.325 8.370 4,600 38,479 8.3650 8.350 - - 8.325 8.370 4,600 8.3650 0.12%
2023-03-30 0 8.340 8.300 8.340 8.300 8.340 4,600 38,279 8.3215 8.340 8.300 8.340 8.300 8.340 4,600 8.3215 3.67%
2023-03-29 0 8.045 8.030 - 8.020 8.045 5,300 42,592 8.0362 8.045 8.030 - 8.020 8.045 5,300 8.0362 0.12%
2023-03-28 0 8.035 8.010 - 8.010 8.090 4,100 32,966 8.0405 8.035 8.010 - 8.010 8.090 4,100 8.0405 -1.59%
2023-03-27 0 8.165 - - 8.165 8.190 4,400 35,994 8.1805 8.165 - - 8.165 8.190 4,400 8.1805 -1.74%
2023-03-24 0 8.310 8.270 - 8.270 8.310 3,900 32,373 8.3008 8.310 8.270 - 8.270 8.310 3,900 8.3008 0.30%
2023-03-23 0 8.285 - 8.510 8.260 8.510 4,800 39,833 8.2985 8.285 - 8.510 8.260 8.510 4,800 8.2985 -2.53%
2023-03-22 0 8.500 8.150 - 8.230 8.510 4,700 39,683 8.4432 8.500 8.150 - 8.230 8.510 4,700 8.4432 3.41%
2023-03-21 0 8.220 8.115 - 8.160 8.220 4,900 40,171 8.1982 8.220 8.115 - 8.160 8.220 4,900 8.1982 1.29%
2023-03-20 0 8.115 - 8.220 8.095 8.220 8,900 72,557 8.1525 8.115 - 8.220 8.095 8.220 8,900 8.1525 0.56%
2023-03-17 0 8.070 7.740 - 7.870 8.130 5,200 41,812 8.0408 8.070 7.740 - 7.870 8.130 5,200 8.0408 2.67%
2023-03-16 0 7.860 - - 7.830 7.870 4,900 38,523 7.8618 7.860 - - 7.830 7.870 4,900 7.8618 -0.38%
2023-03-15 0 7.890 7.870 - 7.760 7.910 4,700 36,977 7.8674 7.890 7.870 - 7.760 7.910 4,700 7.8674 1.68%
2023-03-14 0 7.760 7.590 - 7.745 7.805 4,300 33,468 7.7833 7.760 7.590 - 7.745 7.805 4,300 7.7833 0.78%
2023-03-13 0 7.700 - - 7.670 7.785 4,600 35,385 7.6924 7.700 - - 7.670 7.785 4,600 7.6924 -1.03%
2023-03-10 0 7.780 - - 7.735 8.105 4,600 36,074 7.8422 7.780 - - 7.735 8.105 4,600 7.8422 -3.95%
2023-03-09 0 8.100 8.045 8.100 8.080 8.120 4,600 37,254 8.0987 8.100 8.045 8.100 8.080 8.120 4,600 8.0987 0.00%
2023-03-08 0 8.100 - - 8.070 8.290 6,000 48,739 8.1232 8.100 - - 8.070 8.290 6,000 8.1232 -2.06%
2023-03-07 0 8.270 - - 8.250 8.350 4,600 38,095 8.2815 8.270 - - 8.250 8.350 4,600 8.2815 -0.84%
2023-03-06 0 8.340 - - 8.300 8.340 4,400 36,628 8.3245 8.340 - - 8.300 8.340 4,400 8.3245 1.40%
2023-03-03 0 8.225 8.210 - 8.200 8.400 4,500 37,102 8.2449 8.225 8.210 - 8.200 8.400 4,500 8.2449 -1.97%
2023-03-02 0 8.390 8.300 - 8.390 8.550 4,700 39,544 8.4136 8.390 8.300 - 8.390 8.550 4,700 8.4136 -2.72%
2023-03-01 0 8.625 8.600 - 8.490 8.625 4,500 38,627 8.5838 8.625 8.600 - 8.490 8.625 4,500 8.5838 1.59%
2023-02-28 0 8.490 8.200 - 8.490 8.560 4,600 39,202 8.5222 8.490 8.200 - 8.490 8.560 4,600 8.5222 0.71%
2023-02-27 0 8.430 8.390 - 8.420 8.700 4,500 38,087 8.4638 8.430 8.390 - 8.420 8.700 4,500 8.4638 -3.21%
2023-02-24 0 8.710 8.600 - 8.690 8.730 4,100 35,724 8.7132 8.710 8.600 - 8.690 8.730 4,100 8.7132 0.11%
2023-02-23 0 8.700 - - 8.675 8.720 5,000 43,512 8.7024 8.700 - - 8.675 8.720 5,000 8.7024 -0.11%
2023-02-22 0 8.710 8.700 8.880 8.690 8.950 4,000 34,885 8.7213 8.710 8.700 8.880 8.690 8.950 4,000 8.7213 -3.01%
2023-02-21 0 8.980 8.900 - 8.970 9.000 4,000 35,963 8.9908 8.980 8.900 - 8.970 9.000 4,000 8.9908 -0.33%
2023-02-20 0 9.010 - 9.010 8.980 9.010 4,300 38,709 9.0021 9.010 - 9.010 8.980 9.010 4,300 9.0021 0.17%
2023-02-17 0 8.995 - 9.215 8.945 9.320 4,400 39,698 9.0223 8.995 - 9.215 8.945 9.320 4,400 9.0223 -3.49%
2023-02-16 0 9.320 8.880 - 8.990 9.330 4,100 37,920 9.2488 9.320 8.880 - 8.990 9.330 4,100 9.2488 3.67%
2023-02-15 0 8.990 8.960 9.000 8.960 9.000 4,300 38,618 8.9809 8.990 8.960 9.000 8.960 9.000 4,300 8.9809 0.90%
2023-02-14 0 8.910 8.885 8.960 8.870 8.910 4,400 39,111 8.8889 8.910 8.885 8.960 8.870 8.910 4,400 8.8889 0.45%
2023-02-13 0 8.870 8.820 - 8.820 9.160 4,500 40,044 8.8987 8.870 8.820 - 8.820 9.160 4,500 8.8987 -3.17%
2023-02-10 0 9.160 - - 9.160 9.270 3,400 31,206 9.1782 9.160 - - 9.160 9.270 3,400 9.1782 -1.29%
2023-02-09 0 9.280 9.190 - 9.250 9.280 3,800 35,234 9.2721 9.280 9.190 - 9.250 9.280 3,800 9.2721 0.00%
2023-02-08 0 9.280 9.200 9.290 9.220 9.280 4,200 38,915 9.2655 9.280 9.200 9.290 9.220 9.280 4,200 9.2655 0.76%
2023-02-07 0 9.210 9.130 9.220 9.200 9.210 4,000 36,824 9.2060 9.210 9.130 9.220 9.200 9.210 4,000 9.2060 -0.75%
2023-02-06 0 9.280 9.210 9.300 9.080 9.280 4,100 37,667 9.1871 9.280 9.210 9.300 9.080 9.280 4,100 9.1871 1.31%
2023-02-03 0 9.160 - - 8.800 9.160 262,000 2,349,740 8.9685 9.160 - - 8.800 9.160 262,000 8.9685 3.50%
2023-02-02 0 8.850 8.770 8.850 8.800 8.945 110,500 978,281 8.8532 8.850 8.770 8.850 8.800 8.945 110,500 8.8532 0.63%
2023-02-01 0 8.795 - 8.800 8.790 8.795 5,200 45,728 8.7938 8.795 - 8.800 8.790 8.795 5,200 8.7938 1.68%
2023-01-31 0 8.650 - 8.800 8.590 8.680 5,100 44,139 8.6547 8.650 - 8.800 8.590 8.680 5,100 8.6547 -1.70%
2023-01-30 0 8.800 8.650 8.800 8.780 8.980 36,000 321,053 8.9181 8.800 8.650 8.800 8.780 8.980 36,000 8.9181 0.34%
2023-01-27 0 8.770 - - 8.770 8.840 17,600 154,490 8.7778 8.770 - - 8.770 8.840 17,600 8.7778 -1.29%
2023-01-26 0 8.885 8.635 - 8.380 8.885 6,100 53,367 8.7487 8.885 8.635 - 8.380 8.885 6,100 8.7487 6.66%
2023-01-20 0 8.330 8.200 - 8.300 8.340 7,700 64,148 8.3309 8.330 8.200 - 8.300 8.340 7,700 8.3309 0.30%
2023-01-19 0 8.305 - - 8.250 8.620 5,700 47,402 8.3161 8.305 - - 8.250 8.620 5,700 8.3161 -4.54%
2023-01-18 0 8.700 8.660 - 8.620 8.700 5,500 47,740 8.6800 8.700 8.660 - 8.620 8.700 5,500 8.6800 2.96%
2023-01-17 0 8.450 8.400 - 8.420 8.470 5,000 42,309 8.4618 8.450 8.400 - 8.420 8.470 5,000 8.4618 0.00%
2023-01-16 0 8.450 8.300 - 8.380 8.475 5,600 47,357 8.4566 8.450 8.300 - 8.380 8.475 5,600 8.4566 0.96%
2023-01-13 0 8.370 8.000 - 8.010 8.370 5,600 46,055 8.2241 8.370 8.000 - 8.010 8.370 5,600 8.2241 4.49%
2023-01-12 0 8.010 7.800 - 7.970 8.020 5,300 42,464 8.0121 8.010 7.800 - 7.970 8.020 5,300 8.0121 1.26%
2023-01-11 0 7.910 - - 7.770 7.945 6,100 48,238 7.9079 7.910 - - 7.770 7.945 6,100 7.9079 1.93%
2023-01-10 0 7.760 7.660 - 7.740 7.770 5,400 41,891 7.7576 7.760 7.660 - 7.740 7.770 5,400 7.7576 1.50%
2023-01-09 0 7.645 7.640 7.655 7.640 7.660 5,700 43,610 7.6509 7.645 7.640 7.655 7.640 7.660 5,700 7.6509 2.55%
2023-01-06 0 7.455 - - 7.460 7.635 6,100 45,665 7.4861 7.455 - - 7.460 7.635 6,100 7.4861 -2.36%
2023-01-05 0 7.635 - - 7.620 7.650 6,000 45,806 7.6343 7.635 - - 7.620 7.650 6,000 7.6343 2.35%
2023-01-04 0 7.460 - - 7.460 7.460 4,000 29,840 7.4600 7.460 - - 7.460 7.460 4,000 7.4600 0.20%
2023-01-03 0 7.445 - - - - 0 0 - 7.445 - - - - 0 - 1.22%
2022-12-30 0 7.355 - - - - 0 0 - 7.355 - - - - 0 - 0.68%
2022-12-29 0 7.305 - - - - 0 0 - 7.305 - - - - 0 - -0.95%
2022-12-28 0 7.375 - - - - 0 0 - 7.375 - - - - 0 - -0.81%
2022-12-23 0 7.435 - - - - 0 0 - 7.435 - - - - 0 - -0.34%
2022-12-22 0 7.460 - - - - 0 0 - 7.460 - - - - 0 - 0.47%
2022-12-21 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - 0.00%
2022-12-20 0 7.425 - - - - 0 0 - 7.425 - - - - 0 - -1.20%
2022-12-19 0 7.515 - - - - 0 0 - 7.515 - - - - 0 - -0.79%
2022-12-16 0 7.575 - - - - 0 0 - 7.575 - - - - 0 - -1.24%
2022-12-15 0 7.670 - - - - 0 0 - 7.670 - - - - 0 - -1.03%
2022-12-14 0 7.750 7.675 7.750 7.760 7.800 200 1,556 7.7800 7.750 7.675 7.750 7.760 7.800 200 7.7800 -1.21%
2022-12-13 0 7.845 7.800 7.845 - - 0 0 - 7.845 7.800 7.845 - - 0 - -0.95%
2022-12-12 0 7.920 7.800 - - - 0 0 - 7.920 7.800 - - - 0 - -0.06%
2022-12-09 0 7.925 7.800 - - - 0 0 - 7.925 7.800 - - - 0 - 0.00%
2022-12-08 0 7.925 7.800 - 7.925 8.000 600 4,770 7.9500 7.925 7.800 - 7.925 8.000 600 7.9500

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top