Cryofocus Medtech (Shanghai) Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06922  2022-12-30    
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 6.330 6.310 6.480 6.220 6.490 88,600 562,412 6.3478 6.330 6.310 6.480 6.220 6.490 88,600 6.3478 2.10%
2025-12-23 0 6.200 6.140 6.200 6.050 6.290 147,600 913,104 6.1863 6.200 6.140 6.200 6.050 6.290 147,600 6.1863 2.99%
2025-12-22 0 6.020 5.960 6.080 5.880 6.300 300,600 1,809,956 6.0211 6.020 5.960 6.080 5.880 6.300 300,600 6.0211 -1.31%
2025-12-19 0 6.100 6.000 6.100 6.000 6.200 83,000 505,060 6.0851 6.100 6.000 6.100 6.000 6.200 83,000 6.0851 0.66%
2025-12-18 0 6.060 5.990 6.060 5.960 6.060 88,600 533,696 6.0237 6.060 5.990 6.060 5.960 6.060 88,600 6.0237 1.51%
2025-12-17 0 5.970 5.970 5.990 5.970 6.220 54,600 332,006 6.0807 5.970 5.970 5.990 5.970 6.220 54,600 6.0807 -1.00%
2025-12-16 0 6.030 5.950 6.030 5.930 6.070 55,200 330,896 5.9945 6.030 5.950 6.030 5.930 6.070 55,200 5.9945 0.17%
2025-12-15 0 6.020 5.940 6.030 5.930 6.080 42,200 253,260 6.0014 6.020 5.940 6.030 5.930 6.080 42,200 6.0014 0.84%
2025-12-12 0 5.970 5.970 6.150 5.930 6.150 46,400 283,062 6.1005 5.970 5.970 6.150 5.930 6.150 46,400 6.1005 -1.97%
2025-12-11 0 6.090 5.940 6.160 5.910 6.280 38,600 235,616 6.1040 6.090 5.940 6.160 5.910 6.280 38,600 6.1040 -1.77%
2025-12-10 0 6.200 6.060 6.410 6.120 6.390 37,800 234,826 6.2123 6.200 6.060 6.410 6.120 6.390 37,800 6.2123 -2.67%
2025-12-09 0 6.370 6.060 6.370 6.120 6.500 44,400 281,944 6.3501 6.370 6.060 6.370 6.120 6.500 44,400 6.3501 3.07%
2025-12-08 0 6.180 6.080 6.180 5.920 6.640 50,600 312,366 6.1732 6.180 6.080 6.180 5.920 6.640 50,600 6.1732 -1.90%
2025-12-05 0 6.300 6.120 6.420 5.900 6.650 82,800 530,168 6.4030 6.300 6.120 6.420 5.900 6.650 82,800 6.4030 2.61%
2025-12-04 0 6.140 6.130 6.450 5.990 6.600 58,200 365,076 6.2728 6.140 6.130 6.450 5.990 6.600 58,200 6.2728 0.16%
2025-12-03 0 6.130 6.030 6.360 6.030 6.530 39,000 245,870 6.3044 6.130 6.030 6.360 6.030 6.530 39,000 6.3044 -1.92%
2025-12-02 0 6.250 5.850 6.300 6.130 6.510 41,600 258,962 6.2250 6.250 5.850 6.300 6.130 6.510 41,600 6.2250 1.79%
2025-12-01 0 6.140 5.820 6.180 5.940 6.140 57,800 353,622 6.1180 6.140 5.820 6.180 5.940 6.140 57,800 6.1180 0.16%
2025-11-28 0 6.130 5.880 6.130 5.810 6.130 67,800 403,960 5.9581 6.130 5.880 6.130 5.810 6.130 67,800 5.9581 0.00%
2025-11-27 0 6.130 - 6.130 6.030 6.130 35,400 216,794 6.1241 6.130 - 6.130 6.030 6.130 35,400 6.1241 2.17%
2025-11-26 0 6.000 6.000 6.060 5.860 6.190 36,000 220,322 6.1201 6.000 6.000 6.060 5.860 6.190 36,000 6.1201 3.45%
2025-11-25 0 5.800 5.800 5.820 5.800 6.180 58,600 345,710 5.8995 5.800 5.800 5.820 5.800 6.180 58,600 5.8995 -1.19%
2025-11-24 0 5.870 5.680 5.870 5.810 6.400 34,400 205,426 5.9717 5.870 5.680 5.870 5.810 6.400 34,400 5.9717 1.03%
2025-11-21 0 5.810 5.810 5.870 5.800 6.130 53,800 319,022 5.9298 5.810 5.810 5.870 5.800 6.130 53,800 5.9298 -4.60%
2025-11-20 0 6.090 6.060 6.260 6.000 6.300 60,800 370,108 6.0873 6.090 6.060 6.260 6.000 6.300 60,800 6.0873 -1.46%
2025-11-19 0 6.180 6.180 6.200 6.160 6.640 44,400 280,642 6.3208 6.180 6.180 6.200 6.160 6.640 44,400 6.3208 -1.90%
2025-11-18 0 6.300 - 6.300 6.300 6.750 121,400 779,746 6.4229 6.300 - 6.300 6.300 6.750 121,400 6.4229 -3.82%
2025-11-17 0 6.550 6.550 6.690 6.530 6.750 37,600 249,426 6.6337 6.550 6.550 6.690 6.530 6.750 37,600 6.6337 -2.09%
2025-11-14 0 6.690 6.520 6.690 6.530 6.790 54,800 368,418 6.7230 6.690 6.520 6.690 6.530 6.790 54,800 6.7230 0.15%
2025-11-13 0 6.680 6.620 6.700 6.540 6.720 43,200 286,658 6.6356 6.680 6.620 6.700 6.540 6.720 43,200 6.6356 3.25%
2025-11-12 0 6.470 6.460 6.540 6.450 6.800 35,600 239,352 6.7234 6.470 6.460 6.540 6.450 6.800 35,600 6.7234 -4.15%
2025-11-11 0 6.750 6.720 6.750 6.720 6.780 36,200 244,644 6.7581 6.750 6.720 6.750 6.720 6.780 36,200 6.7581 0.45%
2025-11-10 0 6.720 6.720 6.810 6.720 7.000 70,600 482,746 6.8378 6.720 6.720 6.810 6.720 7.000 70,600 6.8378 -1.47%
2025-11-07 0 6.820 6.820 6.980 6.670 6.980 47,200 321,002 6.8009 6.820 6.820 6.980 6.670 6.980 47,200 6.8009 1.79%
2025-11-06 0 6.700 6.700 6.770 6.510 6.760 52,200 347,768 6.6622 6.700 6.700 6.770 6.510 6.760 52,200 6.6622 -1.03%
2025-11-05 0 6.770 6.400 6.570 6.360 6.790 70,800 460,992 6.5112 6.770 6.400 6.570 6.360 6.790 70,800 6.5112 4.48%
2025-11-04 0 6.480 6.480 6.530 6.470 6.710 58,400 382,876 6.5561 6.480 6.480 6.530 6.470 6.710 58,400 6.5561 -1.07%
2025-11-03 0 6.550 5.950 6.800 6.490 6.800 75,200 493,100 6.5572 6.550 5.950 6.800 6.490 6.800 75,200 6.5572 0.92%
2025-10-31 0 6.490 6.360 6.490 6.350 6.530 58,800 379,470 6.4536 6.490 6.360 6.490 6.350 6.530 58,800 6.4536 0.00%
2025-10-30 0 6.490 5.950 6.500 6.410 6.710 186,400 1,217,250 6.5303 6.490 5.950 6.500 6.410 6.710 186,400 6.5303 -3.42%
2025-10-28 0 6.720 6.530 6.720 6.490 6.800 78,000 513,218 6.5797 6.720 6.530 6.720 6.490 6.800 78,000 6.5797 3.70%
2025-10-27 0 6.480 6.480 6.530 6.480 6.700 75,800 496,752 6.5535 6.480 6.480 6.530 6.480 6.700 75,800 6.5535 -3.43%
2025-10-24 0 6.710 6.580 6.690 6.560 6.870 45,800 310,134 6.7715 6.710 6.580 6.690 6.560 6.870 45,800 6.7715 -1.03%
2025-10-23 0 6.780 6.580 6.780 6.420 6.800 63,800 421,802 6.6113 6.780 6.580 6.780 6.420 6.800 63,800 6.6113 2.73%
2025-10-22 0 6.600 6.470 6.600 6.440 6.610 44,000 287,776 6.5404 6.600 6.470 6.600 6.440 6.610 44,000 6.5404 -0.15%
2025-10-21 0 6.610 6.530 6.610 6.470 6.700 105,600 692,270 6.5556 6.610 6.530 6.610 6.470 6.700 105,600 6.5556 2.01%
2025-10-20 0 6.480 6.400 6.470 6.170 6.640 61,200 395,544 6.4631 6.480 6.400 6.470 6.170 6.640 61,200 6.4631 -0.92%
2025-10-17 0 6.540 6.400 6.530 6.300 6.860 610,800 3,937,206 6.4460 6.540 6.400 6.530 6.300 6.860 610,800 6.4460 -4.80%
2025-10-16 0 6.870 6.810 6.900 6.230 7.090 478,200 3,219,722 6.7330 6.870 6.810 6.900 6.230 7.090 478,200 6.7330 6.84%
2025-10-15 0 6.430 6.430 6.790 6.100 6.500 89,800 572,578 6.3761 6.430 6.430 6.790 6.100 6.500 89,800 6.3761 3.88%
2025-10-14 0 6.190 6.180 6.200 5.960 6.490 66,400 412,948 6.2191 6.190 6.180 6.200 5.960 6.490 66,400 6.2191 -4.77%
2025-10-13 0 6.500 6.220 6.500 6.000 6.500 110,800 697,786 6.2977 6.500 6.220 6.500 6.000 6.500 110,800 6.2977 0.31%
2025-10-10 0 6.480 6.200 6.480 6.210 6.500 46,600 299,460 6.4262 6.480 6.200 6.480 6.210 6.500 46,600 6.4262 0.15%
2025-10-09 0 6.470 6.450 6.470 6.380 7.640 205,400 1,367,444 6.6575 6.470 6.450 6.470 6.380 7.640 205,400 6.6575 -15.42%
2025-10-08 0 7.650 - 7.650 7.600 7.790 32,200 246,556 7.6570 7.650 - 7.650 7.600 7.790 32,200 7.6570 -0.78%
2025-10-06 0 7.710 7.490 8.000 7.340 7.790 35,600 272,966 7.6676 7.710 7.490 8.000 7.340 7.790 35,600 7.6676 0.13%
2025-10-03 0 7.700 7.250 7.710 7.340 8.000 63,000 479,106 7.6049 7.700 7.250 7.710 7.340 8.000 63,000 7.6049 -3.39%
2025-10-02 0 7.970 7.360 7.970 6.980 7.990 98,200 745,310 7.5897 7.970 7.360 7.970 6.980 7.990 98,200 7.5897 14.35%
2025-09-30 0 6.970 6.820 6.970 6.340 7.220 76,600 527,574 6.8874 6.970 6.820 6.970 6.340 7.220 76,600 6.8874 10.28%
2025-09-29 0 6.320 5.980 6.320 5.810 6.330 47,800 283,628 5.9336 6.320 5.980 6.320 5.810 6.330 47,800 5.9336 8.78%
2025-09-26 0 5.810 5.760 5.810 5.760 5.970 84,400 496,604 5.8839 5.810 5.760 5.810 5.760 5.970 84,400 5.8839 -2.84%
2025-09-25 0 5.980 5.830 5.870 5.740 5.990 80,400 470,668 5.8541 5.980 5.830 5.870 5.740 5.990 80,400 5.8541 1.70%
2025-09-24 0 5.880 5.790 5.880 5.730 5.890 58,800 339,746 5.7780 5.880 5.790 5.880 5.730 5.890 58,800 5.7780 1.55%
2025-09-23 0 5.790 5.740 5.790 5.600 5.920 146,800 844,544 5.7530 5.790 5.740 5.790 5.600 5.920 146,800 5.7530 -2.53%
2025-09-22 0 5.940 5.810 5.930 5.810 6.060 57,600 344,054 5.9732 5.940 5.810 5.930 5.810 6.060 57,600 5.9732 -2.30%
2025-09-19 0 6.080 6.070 6.080 5.930 6.170 69,200 418,792 6.0519 6.080 6.070 6.080 5.930 6.170 69,200 6.0519 0.33%
2025-09-18 0 6.060 5.920 6.060 5.820 6.130 130,000 782,034 6.0156 6.060 5.920 6.060 5.820 6.130 130,000 6.0156 1.00%
2025-09-17 0 6.000 6.000 6.080 5.920 6.290 1,588,200 9,906,280 6.2374 6.000 6.000 6.080 5.920 6.290 1,588,200 6.2374 -4.61%
2025-09-16 0 6.290 6.280 6.290 5.850 6.290 283,400 1,758,678 6.2056 6.290 6.280 6.290 5.850 6.290 283,400 6.2056 2.95%
2025-09-15 0 6.110 6.110 6.170 5.700 6.200 232,200 1,387,842 5.9769 6.110 6.110 6.170 5.700 6.200 232,200 5.9769 5.71%
2025-09-12 0 5.780 5.700 5.780 5.700 5.790 46,400 267,620 5.7677 5.780 5.700 5.780 5.700 5.790 46,400 5.7677 0.70%
2025-09-11 0 5.740 5.700 5.770 5.590 5.850 153,600 880,234 5.7307 5.740 5.700 5.770 5.590 5.850 153,600 5.7307 1.59%
2025-09-10 0 5.650 5.630 5.780 5.510 5.860 154,000 884,934 5.7463 5.650 5.630 5.780 5.510 5.860 154,000 5.7463 -2.08%
2025-09-09 0 5.770 5.640 5.770 5.500 5.800 252,600 1,438,192 5.6936 5.770 5.640 5.770 5.500 5.800 252,600 5.6936 1.76%
2025-09-08 0 5.670 5.550 5.670 5.500 5.800 164,000 926,180 5.6474 5.670 5.550 5.670 5.500 5.800 164,000 5.6474 1.80%
2025-09-05 0 5.570 5.440 5.550 5.440 5.700 141,200 784,582 5.5565 5.570 5.440 5.550 5.440 5.700 141,200 5.5565 1.46%
2025-09-04 0 5.490 5.350 5.490 5.250 5.550 152,000 829,310 5.4560 5.490 5.350 5.490 5.250 5.550 152,000 5.4560 3.00%
2025-09-03 0 5.330 5.090 5.350 5.050 5.340 54,400 278,984 5.1284 5.330 5.090 5.350 5.050 5.340 54,400 5.1284 4.92%
2025-09-02 0 5.080 5.000 5.150 5.080 5.420 37,400 196,828 5.2628 5.080 5.000 5.150 5.080 5.420 37,400 5.2628 0.00%
2025-09-01 0 5.080 5.040 5.160 4.870 5.180 80,400 411,574 5.1191 5.080 5.040 5.160 4.870 5.180 80,400 5.1191 1.20%
2025-08-29 0 5.020 5.020 5.100 4.990 5.380 82,400 416,044 5.0491 5.020 5.020 5.100 4.990 5.380 82,400 5.0491 -2.71%
2025-08-28 0 5.160 5.060 5.160 5.100 5.300 62,400 322,258 5.1644 5.160 5.060 5.160 5.100 5.300 62,400 5.1644 0.98%
2025-08-27 0 5.110 5.110 5.190 5.110 5.530 54,400 290,118 5.3331 5.110 5.110 5.190 5.110 5.530 54,400 5.3331 -6.07%
2025-08-26 0 5.440 5.100 5.170 5.190 5.530 61,200 330,732 5.4041 5.440 5.100 5.170 5.190 5.530 61,200 5.4041 -0.18%
2025-08-25 0 5.450 5.450 5.490 5.450 5.750 57,400 319,680 5.5693 5.450 5.450 5.490 5.450 5.750 57,400 5.5693 -5.22%
2025-08-22 0 5.750 5.500 5.750 5.600 5.790 55,800 320,392 5.7418 5.750 5.500 5.750 5.600 5.790 55,800 5.7418 0.00%
2025-08-21 0 5.750 5.580 5.770 5.300 5.750 48,400 261,294 5.3986 5.750 5.580 5.770 5.300 5.750 48,400 5.3986 5.12%
2025-08-20 0 5.470 5.470 5.520 5.400 5.750 59,000 327,762 5.5553 5.470 5.470 5.520 5.400 5.750 59,000 5.5553 -5.03%
2025-08-19 0 5.760 5.660 5.780 5.620 6.200 190,800 1,120,160 5.8709 5.760 5.660 5.780 5.620 6.200 190,800 5.8709 1.95%
2025-08-18 0 5.650 5.510 5.650 5.640 5.990 70,800 405,540 5.7280 5.650 5.510 5.650 5.640 5.990 70,800 5.7280 0.18%
2025-08-15 0 5.640 5.580 5.630 5.460 5.770 101,400 562,842 5.5507 5.640 5.580 5.630 5.460 5.770 101,400 5.5507 -2.42%
2025-08-14 0 5.780 5.550 5.780 5.540 5.870 50,400 284,896 5.6527 5.780 5.550 5.780 5.540 5.870 50,400 5.6527 -1.70%
2025-08-13 0 5.880 5.480 5.880 5.110 5.880 68,400 394,654 5.7698 5.880 5.480 5.880 5.110 5.880 68,400 5.7698 5.00%
2025-08-12 0 5.600 5.380 5.600 5.470 5.600 39,800 219,518 5.5155 5.600 5.380 5.600 5.470 5.600 39,800 5.5155 2.00%
2025-08-11 0 5.490 5.290 5.500 5.100 5.790 67,800 363,832 5.3663 5.490 5.290 5.500 5.100 5.790 67,800 5.3663 -5.34%
2025-08-08 0 5.800 5.750 5.800 5.740 6.220 94,400 553,198 5.8601 5.800 5.750 5.800 5.740 6.220 94,400 5.8601 -0.68%
2025-08-07 0 5.840 5.810 5.840 5.300 6.020 75,000 424,446 5.6593 5.840 5.810 5.840 5.300 6.020 75,000 5.6593 7.75%
2025-08-06 0 5.420 5.200 5.700 5.240 5.700 96,200 528,744 5.4963 5.420 5.200 5.700 5.240 5.700 96,200 5.4963 1.50%
2025-08-05 0 5.340 5.280 5.400 5.200 5.390 50,400 267,922 5.3159 5.340 5.280 5.400 5.200 5.390 50,400 5.3159 0.75%
2025-08-04 0 5.300 5.300 5.440 5.280 5.440 52,000 277,772 5.3418 5.300 5.300 5.440 5.280 5.440 52,000 5.3418 -3.11%
2025-08-01 0 5.470 5.400 5.470 5.220 5.470 42,400 226,528 5.3426 5.470 5.400 5.470 5.220 5.470 42,400 5.3426 0.00%
2025-07-31 0 5.470 5.250 5.490 5.240 5.520 137,600 731,292 5.3146 5.470 5.250 5.490 5.240 5.520 137,600 5.3146 -1.08%
2025-07-30 0 5.530 5.530 6.050 5.500 6.100 69,600 408,326 5.8668 5.530 5.530 6.050 5.500 6.100 69,600 5.8668 -12.22%
2025-07-29 0 6.300 5.910 6.300 5.500 6.300 120,800 696,746 5.7678 6.300 5.910 6.300 5.500 6.300 120,800 5.7678 7.33%
2025-07-28 0 5.870 6.100 6.280 5.600 6.300 167,600 1,003,640 5.9883 5.870 6.100 6.280 5.600 6.300 167,600 5.9883 -0.17%
2025-07-25 0 5.880 5.840 6.250 5.300 6.210 154,000 898,148 5.8321 5.880 5.840 6.250 5.300 6.210 154,000 5.8321 10.94%
2025-07-24 0 5.300 5.280 5.300 4.990 5.400 96,400 498,148 5.1675 5.300 5.280 5.300 4.990 5.400 96,400 5.1675 6.00%
2025-07-23 0 5.000 4.950 5.200 5.000 5.240 166,200 844,688 5.0824 5.000 4.950 5.200 5.000 5.240 166,200 5.0824 -1.77%
2025-07-22 0 5.090 5.040 5.090 5.000 5.200 216,000 1,095,720 5.0728 5.090 5.040 5.090 5.000 5.200 216,000 5.0728 -0.78%
2025-07-21 0 5.130 5.130 5.580 5.020 5.510 224,000 1,180,598 5.2705 5.130 5.130 5.580 5.020 5.510 224,000 5.2705 2.19%
2025-07-18 0 5.020 5.020 5.200 4.900 5.020 408,000 2,027,432 4.9692 5.020 5.020 5.200 4.900 5.020 408,000 4.9692 0.60%
2025-07-17 0 4.990 4.920 4.980 4.890 5.230 323,200 1,604,096 4.9632 4.990 4.920 4.980 4.890 5.230 323,200 4.9632 2.89%
2025-07-16 0 4.850 4.750 4.890 4.850 4.980 76,200 375,574 4.9288 4.850 4.750 4.890 4.850 4.980 76,200 4.9288 -2.22%
2025-07-15 0 4.960 4.880 4.950 4.910 5.000 141,000 697,708 4.9483 4.960 4.880 4.950 4.910 5.000 141,000 4.9483 0.00%
2025-07-14 0 4.960 4.880 4.940 4.910 5.080 213,200 1,055,308 4.9498 4.960 4.880 4.940 4.910 5.080 213,200 4.9498 -0.80%
2025-07-11 0 5.000 4.700 5.160 4.900 5.330 75,800 380,954 5.0258 5.000 4.700 5.160 4.900 5.330 75,800 5.0258 -1.96%
2025-07-10 0 5.100 5.080 5.100 5.000 5.210 56,200 284,692 5.0657 5.100 5.080 5.100 5.000 5.210 56,200 5.0657 0.99%
2025-07-09 0 5.050 4.980 5.180 4.990 5.230 53,400 268,800 5.0337 5.050 4.980 5.180 4.990 5.230 53,400 5.0337 1.00%
2025-07-08 0 5.000 4.890 5.400 4.850 5.000 50,200 246,918 4.9187 5.000 4.890 5.400 4.850 5.000 50,200 4.9187 4.60%
2025-07-07 0 4.780 4.780 - 4.700 5.230 251,400 1,234,514 4.9106 4.780 4.780 - 4.700 5.230 251,400 4.9106 -4.02%
2025-07-04 0 4.980 4.980 5.090 4.960 5.260 50,000 254,396 5.0879 4.980 4.980 5.090 4.960 5.260 50,000 5.0879 -0.99%
2025-07-03 0 5.030 4.980 5.180 4.980 5.170 47,800 241,006 5.0420 5.030 4.980 5.180 4.980 5.170 47,800 5.0420 1.62%
2025-07-02 0 4.950 4.950 5.010 4.940 5.050 83,000 413,590 4.9830 4.950 4.950 5.010 4.940 5.050 83,000 4.9830 -2.17%
2025-06-30 0 5.060 - 5.160 4.940 5.220 45,200 227,182 5.0262 5.060 - 5.160 4.940 5.220 45,200 5.0262 0.40%
2025-06-27 0 5.040 4.890 5.190 4.890 5.280 89,200 450,962 5.0556 5.040 4.890 5.190 4.890 5.280 89,200 5.0556 -0.40%
2025-06-26 0 5.060 - 5.060 4.940 5.160 43,800 219,258 5.0059 5.060 - 5.060 4.940 5.160 43,800 5.0059 0.40%
2025-06-25 0 5.040 4.770 5.040 4.940 5.120 44,200 220,148 4.9807 5.040 4.770 5.040 4.940 5.120 44,200 4.9807 1.82%
2025-06-24 0 4.950 4.700 5.000 4.750 4.990 72,000 347,232 4.8227 4.950 4.700 5.000 4.750 4.990 72,000 4.8227 2.06%
2025-06-23 0 4.850 4.780 4.880 4.580 4.860 44,600 212,076 4.7551 4.850 4.780 4.880 4.580 4.860 44,600 4.7551 2.11%
2025-06-20 0 4.750 4.560 4.800 4.030 4.850 48,400 219,034 4.5255 4.750 4.560 4.800 4.030 4.850 48,400 4.5255 3.26%
2025-06-19 0 4.600 4.180 4.930 4.600 4.990 47,800 234,456 4.9049 4.600 4.180 4.930 4.600 4.990 47,800 4.9049 -6.69%
2025-06-18 0 4.930 4.900 4.940 4.910 4.990 43,400 214,474 4.9418 4.930 4.900 4.940 4.910 4.990 43,400 4.9418 -0.20%
2025-06-17 0 4.940 - 5.000 4.940 5.110 42,400 211,402 4.9859 4.940 - 5.000 4.940 5.110 42,400 4.9859 -1.59%
2025-06-16 0 5.020 5.000 5.070 4.940 5.080 40,200 200,170 4.9794 5.020 5.000 5.070 4.940 5.080 40,200 4.9794 1.01%
2025-06-13 0 4.970 4.950 5.180 4.930 5.180 41,800 209,434 5.0104 4.970 4.950 5.180 4.930 5.180 41,800 5.0104 -2.55%
2025-06-12 0 5.100 - 5.200 4.920 5.200 41,600 207,332 4.9839 5.100 - 5.200 4.920 5.200 41,600 4.9839 3.24%
2025-06-11 0 4.940 - 5.000 4.920 4.990 43,600 215,550 4.9438 4.940 - 5.000 4.920 4.990 43,600 4.9438 0.00%
2025-06-10 0 4.940 - 5.600 4.920 5.120 44,200 220,152 4.9808 4.940 - 5.600 4.920 5.120 44,200 4.9808 -1.20%
2025-06-09 0 5.000 - 5.130 4.950 5.230 42,000 211,616 5.0385 5.000 - 5.130 4.950 5.230 42,000 5.0385 1.42%
2025-06-06 0 4.930 4.850 5.000 4.850 4.990 42,000 207,416 4.9385 4.930 4.850 5.000 4.850 4.990 42,000 4.9385 -1.20%
2025-06-05 0 4.990 4.930 4.990 4.930 5.000 44,800 221,658 4.9477 4.990 4.930 4.990 4.930 5.000 44,800 4.9477 0.40%
2025-06-04 0 4.970 4.940 4.970 4.920 5.000 39,400 195,520 4.9624 4.970 4.940 4.970 4.920 5.000 39,400 4.9624 0.61%
2025-06-03 0 4.940 4.940 5.230 4.940 5.220 41,800 211,390 5.0572 4.940 4.940 5.230 4.940 5.220 41,800 5.0572 -5.54%
2025-06-02 0 5.230 5.170 5.230 5.140 5.340 46,800 243,892 5.2114 5.230 5.170 5.230 5.140 5.340 46,800 5.2114 1.75%
2025-05-30 0 5.140 5.120 5.200 5.050 5.310 58,000 297,604 5.1311 5.140 5.120 5.200 5.050 5.310 58,000 5.1311 3.42%
2025-05-29 0 4.970 4.880 5.130 4.880 5.380 50,600 258,694 5.1125 4.970 4.880 5.130 4.880 5.380 50,600 5.1125 1.22%
2025-05-28 0 4.910 - 4.910 4.820 4.990 45,400 222,440 4.8996 4.910 - 4.910 4.820 4.990 45,400 4.8996 -0.41%
2025-05-27 0 4.930 4.500 4.940 4.720 4.990 46,200 224,068 4.8500 4.930 4.500 4.940 4.720 4.990 46,200 4.8500 2.28%
2025-05-26 0 4.820 4.700 5.000 4.800 4.990 43,600 213,808 4.9039 4.820 4.700 5.000 4.800 4.990 43,600 4.9039 -1.63%
2025-05-23 0 4.900 4.700 4.900 4.700 4.970 44,800 217,374 4.8521 4.900 4.700 4.900 4.700 4.970 44,800 4.8521 4.26%
2025-05-22 0 4.700 4.600 4.780 4.590 4.770 43,200 202,180 4.6801 4.700 4.600 4.780 4.590 4.770 43,200 4.6801 -1.67%
2025-05-21 0 4.780 4.700 4.780 4.610 4.940 58,000 273,920 4.7228 4.780 4.700 4.780 4.610 4.940 58,000 4.7228 1.49%
2025-05-20 0 4.710 4.650 4.940 4.420 4.970 81,600 382,292 4.6850 4.710 4.650 4.940 4.420 4.970 81,600 4.6850 -5.80%
2025-05-19 0 5.000 - 5.000 4.930 5.000 46,800 231,958 4.9564 5.000 - 5.000 4.930 5.000 46,800 4.9564 0.00%
2025-05-16 0 5.000 - 5.150 4.930 5.000 48,400 239,394 4.9462 5.000 - 5.150 4.930 5.000 48,400 4.9462 0.00%
2025-05-15 0 5.000 4.860 5.000 4.660 5.000 224,200 1,073,330 4.7874 5.000 4.860 5.000 4.660 5.000 224,200 4.7874 1.63%
2025-05-14 0 4.920 4.380 5.190 4.920 5.200 177,000 882,668 4.9868 4.920 4.380 5.190 4.920 5.200 177,000 4.9868 -1.40%
2025-05-13 0 4.990 4.390 4.990 4.380 5.000 48,200 230,920 4.7909 4.990 4.390 4.990 4.380 5.000 48,200 4.7909 3.10%
2025-05-12 0 4.840 4.650 4.850 4.650 4.990 46,400 226,156 4.8741 4.840 4.650 4.850 4.650 4.990 46,400 4.8741 -3.01%
2025-05-09 0 4.990 4.740 4.990 4.720 4.990 43,000 212,902 4.9512 4.990 4.740 4.990 4.720 4.990 43,000 4.9512 5.72%
2025-05-08 0 4.720 - 4.730 4.550 4.990 46,600 222,278 4.7699 4.720 - 4.730 4.550 4.990 46,600 4.7699 -0.42%
2025-05-07 0 4.740 4.530 4.750 4.400 4.990 54,600 258,282 4.7304 4.740 4.530 4.750 4.400 4.990 54,600 4.7304 -5.20%
2025-05-06 0 5.000 4.930 5.000 4.930 5.480 58,400 302,346 5.1772 5.000 4.930 5.000 4.930 5.480 58,400 5.1772 -8.93%
2025-05-02 0 5.490 - 5.500 5.080 5.520 42,000 228,768 5.4469 5.490 - 5.500 5.080 5.520 42,000 5.4469 8.07%
2025-04-30 0 5.080 5.050 5.180 4.860 5.190 61,800 313,986 5.0807 5.080 5.050 5.180 4.860 5.190 61,800 5.0807 4.53%
2025-04-29 0 4.860 4.650 4.860 4.500 4.900 74,600 351,414 4.7106 4.860 4.650 4.860 4.500 4.900 74,600 4.7106 8.00%
2025-04-28 0 4.500 4.350 4.600 4.330 4.970 58,600 267,084 4.5577 4.500 4.350 4.600 4.330 4.970 58,600 4.5577 0.00%
2025-04-25 0 4.500 4.500 4.640 4.170 4.700 69,800 309,414 4.4329 4.500 4.500 4.640 4.170 4.700 69,800 4.4329 2.04%
2025-04-24 0 4.410 4.160 4.410 4.120 4.500 79,000 330,948 4.1892 4.410 4.160 4.410 4.120 4.500 79,000 4.1892 7.56%
2025-04-23 0 4.100 3.680 4.110 3.200 4.190 55,400 229,528 4.1431 4.100 3.680 4.110 3.200 4.190 55,400 4.1431 0.24%
2025-04-22 0 4.090 4.090 4.200 4.000 4.190 55,400 228,304 4.1210 4.090 4.090 4.200 4.000 4.190 55,400 4.1210 0.49%
2025-04-17 0 4.070 3.630 4.100 3.830 4.200 52,800 216,636 4.1030 4.070 3.630 4.100 3.830 4.200 52,800 4.1030 0.00%
2025-04-16 0 4.070 3.890 4.080 3.500 4.140 53,600 209,422 3.9071 4.070 3.890 4.080 3.500 4.140 53,600 3.9071 -0.73%
2025-04-15 0 4.100 - 4.110 4.050 4.120 54,800 224,694 4.1003 4.100 - 4.110 4.050 4.120 54,800 4.1003 1.23%
2025-04-14 0 4.050 4.000 4.080 3.970 4.080 66,400 268,312 4.0408 4.050 4.000 4.080 3.970 4.080 66,400 4.0408 -0.74%
2025-04-11 0 4.080 3.580 4.090 3.750 4.240 54,800 224,048 4.0885 4.080 3.580 4.090 3.750 4.240 54,800 4.0885 2.00%
2025-04-10 0 4.000 3.750 4.190 3.690 4.300 51,400 213,806 4.1596 4.000 3.750 4.190 3.690 4.300 51,400 4.1596 8.70%
2025-04-09 0 3.680 - 3.690 3.670 3.720 56,000 206,456 3.6867 3.680 - 3.690 3.670 3.720 56,000 3.6867 -1.34%
2025-04-08 0 3.730 3.570 3.730 3.570 3.900 62,200 235,928 3.7931 3.730 3.570 3.730 3.570 3.900 62,200 3.7931 -5.33%
2025-04-07 0 3.940 3.940 3.950 3.940 4.500 42,600 179,154 4.2055 3.940 3.940 3.950 3.940 4.500 42,600 4.2055 -18.76%
2025-04-03 0 4.850 4.660 4.860 4.650 5.120 69,000 331,202 4.8000 4.850 4.660 4.860 4.650 5.120 69,000 4.8000 -5.27%
2025-04-02 0 5.120 4.990 5.130 4.900 5.420 143,600 746,994 5.2019 5.120 4.990 5.130 4.900 5.420 143,600 5.2019 -8.73%
2025-04-01 0 5.610 5.610 5.650 5.610 14.02 1,889,800 16,206,478 8.5758 5.610 5.610 5.650 5.610 14.02 1,889,800 8.5758 -6.34%
2025-03-31 0 5.990 - 5.990 5.200 6.220 53,800 313,880 5.8342 5.990 - 5.990 5.200 6.220 53,800 5.8342 15.19%
2025-03-28 0 5.200 5.200 5.480 4.560 6.090 119,400 631,674 5.2904 5.200 5.200 5.480 4.560 6.090 119,400 5.2904 3.79%
2025-03-27 0 5.010 4.630 5.020 4.890 5.290 39,400 201,546 5.1154 5.010 4.630 5.020 4.890 5.290 39,400 5.1154 4.38%
2025-03-26 0 4.800 4.790 4.800 4.740 4.800 48,400 231,664 4.7864 4.800 4.790 4.800 4.740 4.800 48,400 4.7864 -4.00%
2025-03-25 0 5.000 - 5.000 4.990 5.650 37,400 205,292 5.4891 5.000 - 5.000 4.990 5.650 37,400 5.4891 -10.07%
2025-03-24 0 5.560 5.290 5.560 5.420 5.560 36,600 202,238 5.5256 5.560 5.290 5.560 5.420 5.560 36,600 5.5256 0.00%
2025-03-21 0 5.560 - 5.570 5.560 5.740 39,000 221,312 5.6747 5.560 - 5.570 5.560 5.740 39,000 5.6747 -6.55%
2025-03-20 0 5.950 5.880 5.950 5.880 6.000 34,800 206,978 5.9476 5.950 5.880 5.950 5.880 6.000 34,800 5.9476 0.85%
2025-03-19 0 5.900 5.100 5.900 5.240 6.130 74,000 416,506 5.6285 5.900 5.100 5.900 5.240 6.130 74,000 5.6285 13.68%
2025-03-18 0 5.190 5.140 5.200 5.140 5.290 38,800 201,656 5.1973 5.190 5.140 5.200 5.140 5.290 38,800 5.1973 0.19%
2025-03-17 0 5.180 - 5.180 5.180 5.180 800 4,144 5.1800 5.180 - 5.180 5.180 5.180 800 5.1800 0.00%
2025-03-14 0 5.180 - 5.180 5.250 5.300 600 3,170 5.2833 5.180 - 5.180 5.250 5.300 600 5.2833 -0.38%
2025-03-13 0 5.200 - 5.200 5.200 5.200 200 1,040 5.2000 5.200 - 5.200 5.200 5.200 200 5.2000 0.00%
2025-03-12 0 5.200 - 5.200 5.200 5.200 2,000 10,400 5.2000 5.200 - 5.200 5.200 5.200 2,000 5.2000 0.00%
2025-03-11 0 5.200 - 5.200 5.300 5.300 4,400 23,320 5.3000 5.200 - 5.200 5.300 5.300 4,400 5.3000 5.05%
2025-03-10 0 4.950 4.200 4.950 4.950 5.150 3,600 17,900 4.9722 4.950 4.200 4.950 4.950 5.150 3,600 4.9722 2.48%
2025-03-07 0 4.830 - 5.300 4.830 4.830 2,000 9,660 4.8300 4.830 - 5.300 4.830 4.830 2,000 4.8300 -3.01%
2025-03-06 0 4.980 4.980 5.100 4.980 4.980 1,200 5,976 4.9800 4.980 4.980 5.100 4.980 4.980 1,200 4.9800 0.00%
2025-03-05 0 4.980 4.200 4.980 4.980 4.980 200 996 4.9800 4.980 4.200 4.980 4.980 4.980 200 4.9800 3.75%
2025-03-04 0 4.800 4.800 - 4.800 4.800 200 960 4.8000 4.800 4.800 - 4.800 4.800 200 4.8000 -6.80%
2025-03-03 0 5.150 4.800 5.160 5.150 5.230 42,400 220,444 5.1992 5.150 4.800 5.160 5.150 5.230 42,400 5.1992 3.00%
2025-02-28 0 5.000 4.830 5.000 4.830 5.070 46,800 229,672 4.9075 5.000 4.830 5.000 4.830 5.070 46,800 4.9075 -2.53%
2025-02-27 0 5.130 4.950 5.140 5.130 5.150 47,000 241,280 5.1336 5.130 4.950 5.140 5.130 5.150 47,000 5.1336 0.79%
2025-02-26 0 5.090 4.860 5.090 4.960 5.100 44,600 226,190 5.0715 5.090 4.860 5.090 4.960 5.100 44,600 5.0715 -0.39%
2025-02-25 0 5.110 - 5.120 4.960 5.130 29,400 147,540 5.0184 5.110 - 5.120 4.960 5.130 29,400 5.0184 2.61%
2025-02-24 0 4.980 4.980 4.990 4.900 5.000 27,000 133,552 4.9464 4.980 4.980 4.990 4.900 5.000 27,000 4.9464 0.61%
2025-02-21 0 4.950 4.880 4.940 4.430 4.990 23,000 110,400 4.8000 4.950 4.880 4.940 4.430 4.990 23,000 4.8000 13.27%
2025-02-20 0 4.370 - 4.370 4.370 5.130 47,600 220,620 4.6349 4.370 - 4.370 4.370 5.130 47,600 4.6349 -9.15%
2025-02-19 0 4.810 - 5.300 4.810 5.310 57,600 288,154 5.0027 4.810 - 5.300 4.810 5.310 57,600 5.0027 -6.78%
2025-02-18 0 5.160 5.150 5.180 5.000 6.200 91,000 480,578 5.2811 5.160 5.150 5.180 5.000 6.200 91,000 5.2811 -14.00%
2025-02-17 0 6.000 - 6.010 5.990 6.310 19,000 115,180 6.0621 6.000 - 6.010 5.990 6.310 19,000 6.0621 -4.76%
2025-02-14 0 6.300 - 6.300 6.300 6.390 10,000 63,446 6.3446 6.300 - 6.300 6.300 6.390 10,000 6.3446 -0.32%
2025-02-13 0 6.320 - 6.320 6.000 6.420 22,400 142,268 6.3513 6.320 - 6.320 6.000 6.420 22,400 6.3513 8.59%
2025-02-12 0 5.820 5.820 6.980 5.820 6.800 33,400 199,480 5.9725 5.820 5.820 6.980 5.820 6.800 33,400 5.9725 -0.68%
2025-02-11 0 5.860 - 5.570 5.880 6.400 14,200 85,988 6.0555 5.860 - 5.570 5.880 6.400 14,200 6.0555 -3.78%
2025-02-10 0 6.090 5.880 6.100 6.100 6.640 12,800 83,280 6.5063 6.090 5.880 6.100 6.100 6.640 12,800 6.5063 -8.42%
2025-02-07 0 6.650 - 6.660 6.650 6.890 11,000 73,870 6.7155 6.650 - 6.660 6.650 6.890 11,000 6.7155 -2.21%
2025-02-06 0 6.800 - 6.800 7.140 7.490 10,000 72,800 7.2800 6.800 - 6.800 7.140 7.490 10,000 7.2800 -9.33%
2025-02-05 0 7.500 - 7.500 7.790 8.020 11,400 90,634 7.9504 7.500 - 7.500 7.790 8.020 11,400 7.9504 -6.60%
2025-02-04 0 8.030 - 8.040 8.030 8.040 10,000 80,340 8.0340 8.030 - 8.040 8.030 8.040 10,000 8.0340 -0.12%
2025-02-03 0 8.040 - 7.640 8.040 8.060 11,600 93,344 8.0469 8.040 - 7.640 8.040 8.060 11,600 8.0469 -0.25%
2025-01-28 0 8.060 - 8.070 7.900 8.090 10,800 86,872 8.0437 8.060 - 8.070 7.900 8.090 10,800 8.0437 4.13%
2025-01-27 0 7.740 - 7.740 7.550 7.770 11,200 86,478 7.7213 7.740 - 7.740 7.550 7.770 11,200 7.7213 5.02%
2025-01-24 0 7.370 - 7.380 6.700 7.380 14,200 101,620 7.1563 7.370 - 7.380 6.700 7.380 14,200 7.1563 12.52%
2025-01-23 0 6.550 - 6.990 6.550 6.800 10,200 68,168 6.6831 6.550 - 6.990 6.550 6.800 10,200 6.6831 -1.36%
2025-01-22 0 6.640 6.640 6.920 6.640 7.690 12,000 87,070 7.2558 6.640 6.640 6.920 6.640 7.690 12,000 7.2558 -13.20%
2025-01-21 0 7.650 - 7.680 7.650 8.060 12,600 100,168 7.9498 7.650 - 7.680 7.650 8.060 12,600 7.9498 2.96%
2025-01-20 0 7.430 - 7.440 7.430 8.070 11,600 88,684 7.6452 7.430 - 7.440 7.430 8.070 11,600 7.6452 -6.31%
2025-01-17 0 7.930 - 7.930 7.930 8.030 10,600 84,556 7.9770 7.930 - 7.930 7.930 8.030 10,600 7.9770 -0.50%
2025-01-16 0 7.970 - 7.980 7.970 8.050 10,200 81,730 8.0127 7.970 - 7.980 7.970 8.050 10,200 8.0127 0.25%
2025-01-15 0 7.950 - 7.950 7.980 8.020 10,000 80,000 8.0000 7.950 - 7.950 7.980 8.020 10,000 8.0000 -1.24%
2025-01-14 0 8.050 - 8.080 8.050 8.090 9,000 72,630 8.0700 8.050 - 8.080 8.050 8.090 9,000 8.0700 0.37%
2025-01-13 0 8.020 - 8.030 8.020 8.090 9,000 72,546 8.0607 8.020 - 8.030 8.020 8.090 9,000 8.0607 0.50%
2025-01-10 0 7.980 - 7.980 7.990 8.060 9,000 72,360 8.0400 7.980 - 7.980 7.990 8.060 9,000 8.0400 1.14%
2025-01-09 0 7.890 - 7.890 7.910 7.940 12,600 99,776 7.9187 7.890 - 7.890 7.910 7.940 12,600 7.9187 -0.88%
2025-01-08 0 7.960 - 7.960 7.990 8.060 10,000 80,190 8.0190 7.960 - 7.960 7.990 8.060 10,000 8.0190 -0.75%
2025-01-07 0 8.020 - 8.030 8.020 8.060 10,200 81,952 8.0345 8.020 - 8.030 8.020 8.060 10,200 8.0345 -0.12%
2025-01-06 0 8.030 - 8.040 8.030 8.050 11,000 88,418 8.0380 8.030 - 8.040 8.030 8.050 11,000 8.0380 -0.12%
2025-01-03 0 8.040 - 7.640 8.060 8.110 9,600 77,668 8.0904 8.040 - 7.640 8.060 8.110 9,600 8.0904 -0.99%
2025-01-02 0 8.120 - 7.720 8.120 8.150 9,000 73,246 8.1384 8.120 - 7.720 8.120 8.150 9,000 8.1384 -0.49%
2024-12-31 0 8.160 - 8.160 7.730 8.170 9,200 71,814 7.8059 8.160 - 8.160 7.730 8.170 9,200 7.8059 5.29%
2024-12-30 0 7.750 - 7.750 7.330 7.750 10,400 76,804 7.3850 7.750 - 7.750 7.330 7.750 10,400 7.3850 5.44%
2024-12-27 0 7.350 - - 6.960 7.350 11,000 77,142 7.0129 7.350 - - 6.960 7.350 11,000 7.0129 5.15%
2024-12-24 0 6.990 6.690 7.000 6.590 6.990 44,200 301,344 6.8177 6.990 6.690 7.000 6.590 6.990 44,200 6.8177 0.14%
2024-12-23 0 6.980 - 6.980 6.980 6.990 127,400 889,316 6.9805 6.980 - 6.980 6.980 6.990 127,400 6.9805 -0.14%
2024-12-20 0 6.990 - 7.000 6.980 6.990 11,600 81,042 6.9864 6.990 - 7.000 6.980 6.990 11,600 6.9864 0.00%
2024-12-19 0 6.990 - 7.000 6.970 6.990 12,000 83,806 6.9838 6.990 - 7.000 6.970 6.990 12,000 6.9838 0.00%
2024-12-18 0 6.990 - 7.000 6.970 6.990 10,000 69,850 6.9850 6.990 - 7.000 6.970 6.990 10,000 6.9850 0.00%
2024-12-17 0 6.990 - 7.000 6.930 6.990 11,200 77,942 6.9591 6.990 - 7.000 6.930 6.990 11,200 6.9591 0.43%
2024-12-16 0 6.960 - 6.970 6.960 6.960 14,000 97,440 6.9600 6.960 - 6.970 6.960 6.960 14,000 6.9600 -0.14%
2024-12-13 0 6.970 - 6.970 6.970 6.970 8,000 55,760 6.9700 6.970 - 6.970 6.970 6.970 8,000 6.9700 -0.14%
2024-12-12 0 6.980 - 6.640 6.970 6.980 11,000 76,720 6.9745 6.980 - 6.640 6.970 6.980 11,000 6.9745 -0.14%
2024-12-11 0 6.990 - 6.650 6.930 6.990 12,600 88,062 6.9890 6.990 - 6.650 6.930 6.990 12,600 6.9890 0.87%
2024-12-10 0 6.930 - 6.590 6.930 6.950 13,000 90,296 6.9458 6.930 - 6.590 6.930 6.950 13,000 6.9458 -0.43%
2024-12-09 0 6.960 - 6.960 6.960 6.970 11,200 77,978 6.9623 6.960 - 6.960 6.960 6.970 11,200 6.9623 -0.29%
2024-12-06 0 6.980 - 6.980 6.980 6.990 11,600 81,054 6.9874 6.980 - 6.980 6.980 6.990 11,600 6.9874 -0.14%
2024-12-05 0 6.990 - 6.990 6.980 6.990 11,200 78,258 6.9873 6.990 - 6.990 6.980 6.990 11,200 6.9873 0.43%
2024-12-04 0 6.960 - 6.970 6.960 6.980 13,600 94,792 6.9700 6.960 - 6.970 6.960 6.980 13,600 6.9700 -0.43%
2024-12-03 0 6.990 - 6.990 6.970 6.990 11,200 78,218 6.9838 6.990 - 6.990 6.970 6.990 11,200 6.9838 0.43%
2024-12-02 0 6.960 - 6.960 6.920 6.990 11,000 76,656 6.9687 6.960 - 6.960 6.920 6.990 11,000 6.9687 0.87%
2024-11-29 0 6.900 - 6.900 6.900 6.910 11,200 77,354 6.9066 6.900 - 6.900 6.900 6.910 11,200 6.9066 0.00%
2024-11-28 0 6.900 - 6.920 6.900 6.910 12,800 88,420 6.9078 6.900 - 6.920 6.900 6.910 12,800 6.9078 -0.29%
2024-11-27 0 6.920 - 6.920 6.920 6.930 11,200 77,534 6.9227 6.920 - 6.920 6.920 6.930 11,200 6.9227 -0.29%
2024-11-26 0 6.940 - 6.990 6.930 6.950 12,000 83,280 6.9400 6.940 - 6.990 6.930 6.950 12,000 6.9400 -0.72%
2024-11-25 0 6.990 - 6.990 6.900 6.990 10,600 74,040 6.9849 6.990 - 6.990 6.900 6.990 10,600 6.9849 0.58%
2024-11-22 0 6.950 - 6.950 6.950 6.960 12,400 86,278 6.9579 6.950 - 6.950 6.950 6.960 12,400 6.9579 -0.29%
2024-11-21 0 6.970 - 6.970 6.970 6.970 11,800 82,246 6.9700 6.970 - 6.970 6.970 6.970 11,800 6.9700 -0.14%
2024-11-20 0 6.980 - 7.000 6.890 6.980 11,000 76,520 6.9564 6.980 - 7.000 6.890 6.980 11,000 6.9564 2.05%
2024-11-19 0 6.840 - 6.840 6.690 6.840 10,800 73,482 6.8039 6.840 - 6.840 6.690 6.840 10,800 6.8039 2.24%
2024-11-18 0 6.690 - 6.700 6.690 6.700 13,400 89,704 6.6943 6.690 - 6.700 6.690 6.700 13,400 6.6943 -0.30%
2024-11-15 0 6.710 6.530 6.710 6.780 6.980 11,600 79,808 6.8800 6.710 6.530 6.710 6.780 6.980 11,600 6.8800 -1.18%
2024-11-14 0 6.790 - 6.820 6.790 6.810 11,000 74,866 6.8060 6.790 - 6.820 6.790 6.810 11,000 6.8060 -0.59%
2024-11-13 0 6.830 - 6.910 6.800 6.900 10,600 72,746 6.8628 6.830 - 6.910 6.800 6.900 10,600 6.8628 -1.30%
2024-11-12 0 6.920 - 6.990 6.920 6.960 13,600 94,460 6.9456 6.920 - 6.990 6.920 6.960 13,600 6.9456 -0.86%
2024-11-11 0 6.980 - 6.990 6.980 6.980 11,600 80,968 6.9800 6.980 - 6.990 6.980 6.980 11,600 6.9800 0.00%
2024-11-08 0 6.980 - 6.990 6.720 7.000 10,800 75,256 6.9681 6.980 - 6.990 6.720 7.000 10,800 6.9681 -0.43%
2024-11-07 0 7.010 - 7.050 6.990 7.050 11,600 81,386 7.0160 7.010 - 7.050 6.990 7.050 11,600 7.0160 0.29%
2024-11-06 0 6.990 6.010 7.050 6.990 7.050 13,800 96,956 7.0258 6.990 6.010 7.050 6.990 7.050 13,800 7.0258 -2.65%
2024-11-05 0 7.180 7.180 - 6.990 7.100 10,600 74,630 7.0406 7.180 7.180 - 6.990 7.100 10,600 7.0406 2.72%
2024-11-04 0 6.990 - 7.010 6.990 7.000 11,000 76,940 6.9945 6.990 - 7.010 6.990 7.000 11,000 6.9945 -0.29%
2024-11-01 0 7.010 - 7.020 6.990 7.010 14,400 100,936 7.0094 7.010 - 7.020 6.990 7.010 14,400 7.0094 -0.14%
2024-10-31 0 7.020 - 7.070 7.000 7.060 12,000 84,500 7.0417 7.020 - 7.070 7.000 7.060 12,000 7.0417 -0.71%
2024-10-30 0 7.070 - 7.090 7.070 7.080 11,000 77,820 7.0745 7.070 - 7.090 7.070 7.080 11,000 7.0745 -0.28%
2024-10-29 0 7.090 - 7.100 7.000 7.090 11,200 79,246 7.0755 7.090 - 7.100 7.000 7.090 11,200 7.0755 -0.14%
2024-10-28 0 7.100 - 7.110 7.100 7.110 10,600 75,314 7.1051 7.100 - 7.110 7.100 7.110 10,600 7.1051 -0.28%
2024-10-25 0 7.120 - 7.130 7.120 7.120 5,000 35,600 7.1200 7.120 - 7.130 7.120 7.120 5,000 7.1200 -0.14%
2024-10-24 0 7.130 - 6.780 7.130 7.300 11,800 84,978 7.2015 7.130 - 6.780 7.130 7.300 11,800 7.2015 -3.13%
2024-10-23 0 7.360 - 7.380 7.360 7.370 10,800 79,528 7.3637 7.360 - 7.380 7.360 7.370 10,800 7.3637 -0.27%
2024-10-22 0 7.380 7.300 7.500 7.380 7.430 10,200 75,448 7.3969 7.380 7.300 7.500 7.380 7.430 10,200 7.3969 -1.60%
2024-10-21 0 7.500 7.400 7.520 7.400 7.510 29,200 217,000 7.4315 7.500 7.400 7.520 7.400 7.510 29,200 7.4315 -0.27%
2024-10-18 0 7.520 7.520 8.160 7.390 7.490 15,400 114,902 7.4612 7.520 7.520 8.160 7.390 7.490 15,400 7.4612 0.40%
2024-10-17 0 7.490 - 7.530 7.490 7.520 11,800 88,560 7.5051 7.490 - 7.530 7.490 7.520 11,800 7.5051 -0.53%
2024-10-16 0 7.530 5.900 7.660 7.530 7.650 23,800 179,652 7.5484 7.530 5.900 7.660 7.530 7.650 23,800 7.5484 -1.70%
2024-10-15 0 7.660 6.760 7.870 7.660 7.920 9,600 75,632 7.8783 7.660 6.760 7.870 7.660 7.920 9,600 7.8783 -3.40%
2024-10-14 0 7.930 - 7.990 7.930 7.950 11,400 90,458 7.9349 7.930 - 7.990 7.930 7.950 11,400 7.9349 -0.75%
2024-10-10 0 7.990 6.950 8.000 7.990 8.080 10,200 81,974 8.0367 7.990 6.950 8.000 7.990 8.080 10,200 8.0367 -1.36%
2024-10-09 0 8.100 - 8.100 8.100 8.100 11,200 90,732 8.1011 8.100 - 8.100 8.100 8.100 11,200 8.1011 -0.12%
2024-10-08 0 8.110 6.090 8.110 8.100 8.210 17,300 141,268 8.1658 8.110 6.090 8.110 8.100 8.210 17,300 8.1658 -1.10%
2024-10-07 0 8.200 8.210 - 8.200 8.400 24,000 198,456 8.2690 8.200 8.210 - 8.200 8.400 24,000 8.2690 0.00%
2024-10-04 0 8.200 8.000 8.490 8.000 8.200 19,400 155,920 8.0371 8.200 8.000 8.490 8.000 8.200 19,400 8.0371 -0.12%
2024-10-03 0 8.210 8.050 8.400 8.090 8.260 16,000 130,886 8.1804 8.210 8.050 8.400 8.090 8.260 16,000 8.1804 -1.08%
2024-10-02 0 8.300 7.800 8.300 7.800 8.300 15,400 123,338 8.0090 8.300 7.800 8.300 7.800 8.300 15,400 8.0090 6.96%
2024-09-30 0 7.760 - 7.770 7.700 7.890 11,200 86,950 7.7634 7.760 - 7.770 7.700 7.890 11,200 7.7634 0.13%
2024-09-27 0 7.750 - 7.800 7.650 7.800 10,200 78,738 7.7194 7.750 - 7.800 7.650 7.800 10,200 7.7194 2.24%
2024-09-26 0 7.580 - 8.000 7.540 7.740 11,200 85,576 7.6407 7.580 - 8.000 7.540 7.740 11,200 7.6407 -2.70%
2024-09-25 0 7.790 - 8.000 7.650 7.860 10,000 77,790 7.7790 7.790 - 8.000 7.650 7.860 10,000 7.7790 -1.64%
2024-09-24 0 7.920 - 8.000 7.800 7.990 11,600 91,332 7.8734 7.920 - 8.000 7.800 7.990 11,600 7.8734 1.41%
2024-09-23 0 7.810 - 8.000 7.550 7.860 12,200 94,522 7.7477 7.810 - 8.000 7.550 7.860 12,200 7.7477 3.44%
2024-09-20 0 7.550 - 8.000 7.480 7.700 13,000 97,606 7.5082 7.550 - 8.000 7.480 7.700 13,000 7.5082 -0.13%
2024-09-19 0 7.560 - 8.000 7.450 7.560 12,800 95,470 7.4586 7.560 - 8.000 7.450 7.560 12,800 7.4586 0.00%
2024-09-17 0 7.560 - 8.400 7.480 7.560 13,800 103,320 7.4870 7.560 - 8.400 7.480 7.560 13,800 7.4870 0.00%
2024-09-16 0 7.560 - 7.560 7.370 7.560 10,800 80,836 7.4848 7.560 - 7.560 7.370 7.560 10,800 7.4848 -2.45%
2024-09-13 0 7.750 - 8.400 7.550 7.750 11,000 83,160 7.5600 7.750 - 8.400 7.550 7.750 11,000 7.5600 0.65%
2024-09-12 0 7.700 - 7.700 7.550 7.700 10,600 80,152 7.5615 7.700 - 7.700 7.550 7.700 10,600 7.5615 -0.65%
2024-09-11 0 7.750 - 8.000 7.600 7.750 10,400 79,070 7.6029 7.750 - 8.000 7.600 7.750 10,400 7.6029 2.11%
2024-09-10 0 7.590 - 8.000 7.590 7.590 9,000 68,310 7.5900 7.590 - 8.000 7.590 7.590 9,000 7.5900 0.00%
2024-09-09 0 7.590 - 8.000 7.580 7.590 9,000 68,302 7.5891 7.590 - 8.000 7.580 7.590 9,000 7.5891 0.66%
2024-09-05 0 7.540 - 7.550 7.540 7.990 9,000 70,490 7.8322 7.540 - 7.550 7.540 7.990 9,000 7.8322 -5.63%
2024-09-04 0 7.990 - 7.990 7.990 7.990 8,800 70,312 7.9900 7.990 - 7.990 7.990 7.990 8,800 7.9900 0.00%
2024-09-03 0 7.990 - 8.000 7.990 7.990 9,200 73,508 7.9900 7.990 - 8.000 7.990 7.990 9,200 7.9900 0.13%
2024-09-02 0 7.980 - 7.990 7.980 7.980 9,000 71,820 7.9800 7.980 - 7.990 7.980 7.980 9,000 7.9800 -0.13%
2024-08-30 0 7.990 - 8.000 7.990 7.990 11,600 92,684 7.9900 7.990 - 8.000 7.990 7.990 11,600 7.9900 0.00%
2024-08-29 0 7.990 - 8.000 7.990 7.990 11,400 91,086 7.9900 7.990 - 8.000 7.990 7.990 11,400 7.9900 0.25%
2024-08-28 0 7.970 - 7.990 7.970 7.990 10,800 86,186 7.9802 7.970 - 7.990 7.970 7.990 10,800 7.9802 -0.25%
2024-08-27 0 7.990 - 8.000 7.480 7.990 11,000 84,800 7.7091 7.990 - 8.000 7.480 7.990 11,000 7.7091 10.21%
2024-08-26 0 7.250 - 7.040 7.250 7.990 11,600 87,800 7.5690 7.250 - 7.040 7.250 7.990 11,600 7.5690 -7.76%
2024-08-23 0 7.860 - 7.630 7.860 7.970 11,600 92,210 7.9491 7.860 - 7.630 7.860 7.970 11,600 7.9491 -1.50%
2024-08-22 0 7.980 - 7.980 8.020 8.030 11,000 88,280 8.0255 7.980 - 7.980 8.020 8.030 11,000 8.0255 -0.75%
2024-08-21 0 8.040 - 8.060 8.040 8.070 11,000 88,590 8.0536 8.040 - 8.060 8.040 8.070 11,000 8.0536 -0.50%
2024-08-20 0 8.080 - 7.840 8.080 8.300 11,000 91,070 8.2791 8.080 - 7.840 8.080 8.300 11,000 8.2791 1.13%
2024-08-19 0 7.990 - 7.760 7.990 7.990 10,600 84,694 7.9900 7.990 - 7.760 7.990 7.990 10,600 7.9900 0.25%
2024-08-16 0 7.970 - 7.740 7.970 7.970 11,200 89,264 7.9700 7.970 - 7.740 7.970 7.970 11,200 7.9700 -0.13%
2024-08-15 0 7.980 - 7.750 7.980 7.980 10,400 82,992 7.9800 7.980 - 7.750 7.980 7.980 10,400 7.9800 0.00%
2024-08-14 0 7.980 - 7.750 7.980 7.980 11,000 87,780 7.9800 7.980 - 7.750 7.980 7.980 11,000 7.9800 0.00%
2024-08-13 0 7.980 - 7.750 7.980 7.980 11,800 94,164 7.9800 7.980 - 7.750 7.980 7.980 11,800 7.9800 0.00%
2024-08-12 0 7.980 - 7.990 7.980 8.000 11,200 89,496 7.9907 7.980 - 7.990 7.980 8.000 11,200 7.9907 -0.13%
2024-08-09 0 7.990 - 8.000 7.990 7.990 11,200 89,488 7.9900 7.990 - 8.000 7.990 7.990 11,200 7.9900 0.00%
2024-08-08 0 7.990 - 8.000 7.990 7.990 11,000 87,890 7.9900 7.990 - 8.000 7.990 7.990 11,000 7.9900 1.14%
2024-08-07 0 7.900 - 7.900 7.990 7.990 11,000 87,890 7.9900 7.900 - 7.900 7.990 7.990 11,000 7.9900 -1.13%
2024-08-06 0 7.990 - 8.000 7.990 7.990 11,000 87,890 7.9900 7.990 - 8.000 7.990 7.990 11,000 7.9900 0.00%
2024-08-05 0 7.990 - 8.000 7.990 7.990 12,600 100,674 7.9900 7.990 - 8.000 7.990 7.990 12,600 7.9900 1.27%
2024-08-02 0 7.890 - 7.900 7.890 7.890 11,000 86,790 7.8900 7.890 - 7.900 7.890 7.890 11,000 7.8900 0.13%
2024-08-01 0 7.880 - 7.890 7.880 7.880 10,200 80,376 7.8800 7.880 - 7.890 7.880 7.880 10,200 7.8800 -0.13%
2024-07-31 0 7.890 - 7.900 7.890 7.890 12,600 99,414 7.8900 7.890 - 7.900 7.890 7.890 12,600 7.8900 0.00%
2024-07-30 0 7.890 - 7.900 7.890 7.890 11,000 86,790 7.8900 7.890 - 7.900 7.890 7.890 11,000 7.8900 0.00%
2024-07-29 0 7.890 - 7.660 7.890 7.890 10,200 80,478 7.8900 7.890 - 7.660 7.890 7.890 10,200 7.8900 -0.63%
2024-07-26 0 7.940 - 7.950 7.940 7.940 11,000 87,340 7.9400 7.940 - 7.950 7.940 7.940 11,000 7.9400 -0.13%
2024-07-25 0 7.950 - 7.950 7.950 7.950 9,800 77,910 7.9500 7.950 - 7.950 7.950 7.950 9,800 7.9500 -0.50%
2024-07-24 0 7.990 - 8.000 7.990 7.990 9,000 71,910 7.9900 7.990 - 8.000 7.990 7.990 9,000 7.9900 0.00%
2024-07-23 0 7.990 - 7.760 7.990 8.010 11,800 94,408 8.0007 7.990 - 7.760 7.990 8.010 11,800 8.0007 -0.37%
2024-07-22 0 8.020 - 7.780 8.020 8.040 10,000 80,300 8.0300 8.020 - 7.780 8.020 8.040 10,000 8.0300 -0.37%
2024-07-19 0 8.050 - 7.810 8.050 8.090 12,200 98,450 8.0697 8.050 - 7.810 8.050 8.090 12,200 8.0697 -0.12%
2024-07-18 0 8.060 - 8.060 8.060 8.080 12,000 96,800 8.0667 8.060 - 8.060 8.060 8.080 12,000 8.0667 -0.37%
2024-07-17 0 8.090 - 8.100 8.090 8.130 10,800 87,646 8.1154 8.090 - 8.100 8.090 8.130 10,800 8.1154 -0.61%
2024-07-16 0 8.140 - 8.140 8.150 8.160 11,800 96,210 8.1534 8.140 - 8.140 8.150 8.160 11,800 8.1534 -0.37%
2024-07-15 0 8.170 - 8.200 8.170 8.200 11,200 91,664 8.1843 8.170 - 8.200 8.170 8.200 11,200 8.1843 2.25%
2024-07-12 0 7.990 - 7.990 7.990 7.990 11,000 87,890 7.9900 7.990 - 7.990 7.990 7.990 11,000 7.9900 0.00%
2024-07-11 0 7.990 - 8.000 7.990 7.990 10,400 83,096 7.9900 7.990 - 8.000 7.990 7.990 10,400 7.9900 0.25%
2024-07-10 0 7.970 - 7.980 7.970 7.970 10,400 82,888 7.9700 7.970 - 7.980 7.970 7.970 10,400 7.9700 -0.13%
2024-07-09 0 7.980 - 7.990 7.980 7.990 11,200 89,468 7.9882 7.980 - 7.990 7.980 7.990 11,200 7.9882 -0.13%
2024-07-08 0 7.990 - 8.000 7.990 7.990 10,400 83,096 7.9900 7.990 - 8.000 7.990 7.990 10,400 7.9900 0.00%
2024-07-05 0 7.990 - 8.000 7.990 7.990 11,400 91,086 7.9900 7.990 - 8.000 7.990 7.990 11,400 7.9900 -0.13%
2024-07-04 0 8.000 - 8.000 7.910 8.000 4,400 34,840 7.9182 8.000 - 8.000 7.910 8.000 4,400 7.9182 0.25%
2024-07-03 0 7.980 - 7.980 7.980 7.990 10,600 84,648 7.9857 7.980 - 7.980 7.980 7.990 10,600 7.9857 -0.25%
2024-07-02 0 8.000 7.500 8.000 7.570 8.000 17,400 133,644 7.6807 8.000 7.500 8.000 7.570 8.000 17,400 7.6807 6.67%
2024-06-28 0 7.500 - 7.500 7.540 7.590 15,200 115,218 7.5801 7.500 - 7.500 7.540 7.590 15,200 7.5801 -1.32%
2024-06-27 0 7.600 - 7.510 7.690 7.720 14,400 110,988 7.7075 7.600 - 7.510 7.690 7.720 14,400 7.7075 -1.81%
2024-06-26 0 7.740 - 7.740 7.750 7.780 14,200 110,178 7.7590 7.740 - 7.740 7.750 7.780 14,200 7.7590 -0.39%
2024-06-25 0 7.770 - 7.770 7.770 7.790 16,200 126,112 7.7847 7.770 - 7.770 7.770 7.790 16,200 7.7847 -0.26%
2024-06-24 0 7.790 - 7.790 7.700 7.870 13,000 101,528 7.8098 7.790 - 7.790 7.700 7.870 13,000 7.8098 1.70%
2024-06-21 0 7.660 7.660 7.670 7.660 7.670 15,000 114,994 7.6663 7.660 7.660 7.670 7.660 7.670 15,000 7.6663 -0.65%
2024-06-20 0 7.710 7.650 7.720 7.710 7.710 13,000 100,230 7.7100 7.710 7.650 7.720 7.710 7.710 13,000 7.7100 -0.13%
2024-06-19 0 7.720 - 7.720 7.720 7.740 15,400 119,026 7.7290 7.720 - 7.720 7.720 7.740 15,400 7.7290 -1.53%
2024-06-18 0 7.840 7.840 7.900 7.840 7.900 14,400 113,650 7.8924 7.840 7.840 7.900 7.840 7.900 14,400 7.8924 -0.88%
2024-06-17 0 7.910 - 7.910 7.400 7.920 14,000 108,020 7.7157 7.910 - 7.910 7.400 7.920 14,000 7.7157 8.95%
2024-06-14 0 7.260 6.900 7.260 6.800 7.260 18,000 126,986 7.0548 7.260 6.900 7.260 6.800 7.260 18,000 7.0548 6.61%
2024-06-13 0 6.810 - 6.820 6.810 6.810 15,400 104,874 6.8100 6.810 - 6.820 6.810 6.810 15,400 6.8100 -0.15%
2024-06-12 0 6.820 - 6.830 6.820 6.830 16,000 109,216 6.8260 6.820 - 6.830 6.820 6.830 16,000 6.8260 -0.44%
2024-06-11 0 6.850 - 6.840 6.850 6.890 14,600 100,290 6.8692 6.850 - 6.840 6.850 6.890 14,600 6.8692 -0.58%
2024-06-07 0 6.890 - 6.890 6.890 6.900 14,600 100,682 6.8960 6.890 - 6.890 6.890 6.900 14,600 6.8960 -0.29%
2024-06-06 0 6.910 - 6.920 6.540 6.930 17,200 117,276 6.8184 6.910 - 6.920 6.540 6.930 17,200 6.8184 8.48%
2024-06-05 0 6.370 - 6.370 6.370 6.370 20,800 132,496 6.3700 6.370 - 6.370 6.370 6.370 20,800 6.3700 -0.16%
2024-06-04 0 6.380 - 6.390 6.380 6.390 16,800 107,306 6.3873 6.380 - 6.390 6.380 6.390 16,800 6.3873 -0.31%
2024-06-03 0 6.400 - 6.400 6.390 6.400 22,200 141,860 6.3901 6.400 - 6.400 6.390 6.400 22,200 6.3901 0.16%
2024-05-31 0 6.390 - 6.390 6.380 6.390 17,200 109,826 6.3852 6.390 - 6.390 6.380 6.390 17,200 6.3852 -0.16%
2024-05-30 0 6.400 - 6.400 6.390 6.400 16,400 104,804 6.3905 6.400 - 6.400 6.390 6.400 16,400 6.3905 0.00%
2024-05-29 0 6.400 - 6.400 6.360 6.400 19,600 125,066 6.3809 6.400 - 6.400 6.360 6.400 19,600 6.3809 0.00%
2024-05-28 0 6.400 - 6.400 6.390 6.400 16,200 103,522 6.3902 6.400 - 6.400 6.390 6.400 16,200 6.3902 -0.31%
2024-05-27 0 6.420 6.250 6.420 6.210 6.790 20,400 132,510 6.4956 6.420 6.250 6.420 6.210 6.790 20,400 6.4956 -5.59%
2024-05-24 0 6.800 - 6.810 6.560 6.830 18,200 122,712 6.7424 6.800 - 6.810 6.560 6.830 18,200 6.7424 -0.58%
2024-05-23 0 6.840 - 6.840 6.210 6.970 14,800 101,342 6.8474 6.840 - 6.840 6.210 6.970 14,800 6.8474 10.14%
2024-05-22 0 6.210 6.220 7.000 6.000 7.100 14,800 102,756 6.9430 6.210 6.220 7.000 6.000 7.100 14,800 6.9430 -10.90%
2024-05-21 0 6.970 - 6.980 6.970 7.070 14,400 101,188 7.0269 6.970 - 6.980 6.970 7.070 14,400 7.0269 -1.55%
2024-05-20 0 7.080 6.700 7.250 5.000 7.500 16,400 115,008 7.0127 7.080 6.700 7.250 5.000 7.500 16,400 7.0127 -2.88%
2024-05-17 0 7.290 - 7.290 7.290 7.500 14,200 105,826 7.4525 7.290 - 7.290 7.290 7.500 14,200 7.4525 -2.93%
2024-05-16 0 7.510 - 7.520 7.510 7.760 14,800 113,096 7.6416 7.510 - 7.520 7.510 7.760 14,800 7.6416 -3.47%
2024-05-14 0 7.780 - 7.790 7.750 7.820 13,000 101,256 7.7889 7.780 - 7.790 7.750 7.820 13,000 7.7889 -0.26%
2024-05-13 0 7.800 - 7.800 7.880 7.880 12,800 100,864 7.8800 7.800 - 7.800 7.880 7.880 12,800 7.8800 -1.27%
2024-05-10 0 7.900 7.550 7.940 7.860 7.960 12,800 101,274 7.9120 7.900 7.550 7.940 7.860 7.960 12,800 7.9120 -0.25%
2024-05-09 0 7.920 7.900 8.180 7.880 8.100 14,400 115,260 8.0042 7.920 7.900 8.180 7.880 8.100 14,400 8.0042 1.54%
2024-05-08 0 7.800 7.800 8.000 6.810 8.350 34,800 259,278 7.4505 7.800 7.800 8.000 6.810 8.350 34,800 7.4505 -6.59%
2024-05-07 0 8.350 8.080 8.350 8.000 12.98 53,000 499,750 9.4292 8.350 8.080 8.350 8.000 12.98 53,000 9.4292 -35.77%
2024-05-06 0 13.00 10.92 13.00 13.00 13.16 7,800 102,008 13.078 13.00 10.92 13.00 13.00 13.16 7,800 13.078 -1.37%
2024-05-03 0 13.18 - 13.20 13.18 13.18 7,600 100,168 13.180 13.18 - 13.20 13.18 13.18 7,600 13.180 1.54%
2024-05-02 0 12.98 - 13.00 12.58 12.98 9,400 120,244 12.792 12.98 - 13.00 12.58 12.98 9,400 12.792 5.87%
2024-04-30 0 12.26 - - 11.70 12.26 10,600 127,156 11.996 12.26 - - 11.70 12.26 10,600 11.996 8.11%
2024-04-29 0 11.34 - 11.80 10.34 11.34 9,800 107,088 10.927 11.34 - 11.80 10.34 11.34 9,800 10.927 13.51%
2024-04-26 0 9.990 - 10.00 9.990 9.990 10,600 105,894 9.9900 9.990 - 10.00 9.990 9.990 10,600 9.9900 0.30%
2024-04-25 0 9.960 - 9.970 9.960 9.970 11,800 117,568 9.9634 9.960 - 9.970 9.960 9.970 11,800 9.9634 0.71%
2024-04-24 0 9.890 - 9.900 9.890 9.940 12,200 120,908 9.9105 9.890 - 9.900 9.890 9.940 12,200 9.9105 -0.60%
2024-04-23 0 9.950 - 9.960 9.950 9.990 12,000 119,560 9.9633 9.950 - 9.960 9.950 9.990 12,000 9.9633 -0.20%
2024-04-22 0 9.970 - 9.970 9.970 9.990 9,800 97,786 9.9782 9.970 - 9.970 9.970 9.990 9,800 9.9782 0.30%
2024-04-19 0 9.940 - 9.950 9.940 9.990 10,200 101,786 9.9790 9.940 - 9.950 9.940 9.990 10,200 9.9790 -0.50%
2024-04-18 0 9.990 - 10.00 9.990 9.990 10,200 101,898 9.9900 9.990 - 10.00 9.990 9.990 10,200 9.9900 0.20%
2024-04-17 0 9.970 7.180 9.970 9.910 10.14 10,000 100,348 10.035 9.970 7.180 9.970 9.910 10.14 10,000 10.035 -1.87%
2024-04-16 0 10.16 - 10.24 10.16 10.22 10,400 105,988 10.191 10.16 - 10.24 10.16 10.22 10,400 10.191 -0.78%
2024-04-15 0 10.24 - 10.26 10.24 10.34 10,400 107,004 10.289 10.24 - 10.26 10.24 10.34 10,400 10.289 -1.16%
2024-04-12 0 10.36 - 10.40 10.36 10.48 9,800 102,100 10.418 10.36 - 10.40 10.36 10.48 9,800 10.418 -1.33%
2024-04-11 0 10.50 9.150 11.38 10.50 11.36 9,000 99,948 11.105 10.50 9.150 11.38 10.50 11.36 9,000 11.105 -7.73%
2024-04-10 0 11.38 - 11.38 11.38 11.46 9,000 102,856 11.428 11.38 - 11.38 11.38 11.46 9,000 11.428 -3.23%
2024-04-09 0 11.76 - - 11.90 12.46 9,400 113,588 12.084 11.76 - - 11.90 12.46 9,400 12.084 2.44%
2024-04-08 0 11.48 - 11.50 11.10 11.50 9,000 101,148 11.239 11.48 - 11.50 11.10 11.50 9,000 11.239 0.70%
2024-04-05 0 11.40 11.40 - 9.640 11.40 14,200 146,672 10.329 11.40 11.40 - 9.640 11.40 14,200 10.329 21.28%
2024-04-03 0 9.400 - 9.400 9.450 9.450 11,200 105,840 9.4500 9.400 - 9.400 9.450 9.450 11,200 9.4500 -0.74%
2024-04-02 0 9.470 9.400 9.470 9.470 9.490 11,200 106,144 9.4771 9.470 9.400 9.470 9.470 9.490 11,200 9.4771 -0.42%
2024-03-28 0 9.510 - 9.510 9.510 9.560 10,400 99,104 9.5292 9.510 - 9.510 9.510 9.560 10,400 9.5292 -0.63%
2024-03-27 0 9.570 - 9.570 9.570 9.690 10,400 100,128 9.6277 9.570 - 9.570 9.570 9.690 10,400 9.6277 -1.24%
2024-03-26 0 9.690 - 9.700 9.690 9.710 10,400 100,936 9.7054 9.690 - 9.700 9.690 9.710 10,400 9.7054 -0.31%
2024-03-25 0 9.720 - 9.730 9.720 9.750 10,800 105,096 9.7311 9.720 - 9.730 9.720 9.750 10,800 9.7311 -0.41%
2024-03-22 0 9.760 - 9.760 9.760 9.760 10,400 101,504 9.7600 9.760 - 9.760 9.760 9.760 10,400 9.7600 -0.31%
2024-03-21 0 9.790 - 9.790 9.790 9.790 10,800 105,732 9.7900 9.790 - 9.790 9.790 9.790 10,800 9.7900 -0.20%
2024-03-20 0 9.810 - 9.820 9.810 9.810 10,400 102,024 9.8100 9.810 - 9.820 9.810 9.810 10,400 9.8100 -0.10%
2024-03-19 0 9.820 - 9.830 9.820 9.840 10,400 102,248 9.8315 9.820 - 9.830 9.820 9.840 10,400 9.8315 -0.30%
2024-03-18 0 9.850 - 9.850 9.850 9.850 10,200 100,470 9.8500 9.850 - 9.850 9.850 9.850 10,200 9.8500 -0.20%
2024-03-15 0 9.870 - 9.880 9.870 9.920 10,200 100,902 9.8924 9.870 - 9.880 9.870 9.920 10,200 9.8924 -0.80%
2024-03-14 0 9.950 - 9.960 9.950 9.970 12,200 121,542 9.9625 9.950 - 9.960 9.950 9.970 12,200 9.9625 -0.30%
2024-03-13 0 9.980 - 9.980 9.990 10.00 6,000 59,970 9.9950 9.980 - 9.980 9.990 10.00 6,000 9.9950 -0.20%
2024-03-12 0 10.00 - 10.00 10.00 10.00 10,200 102,000 10.000 10.00 - 10.00 10.00 10.00 10,200 10.000 -0.20%
2024-03-11 0 10.02 - 10.02 10.02 10.02 10,000 100,200 10.020 10.02 - 10.02 10.02 10.02 10,000 10.020 -1.18%
2024-03-08 0 10.14 - 10.14 10.14 10.18 11,200 113,916 10.171 10.14 - 10.14 10.14 10.18 11,200 10.171 -0.59%
2024-03-07 0 10.20 - 10.20 10.20 10.20 11,400 116,280 10.200 10.20 - 10.20 10.20 10.20 11,400 10.200 -1.16%
2024-03-06 0 10.32 - 10.32 10.32 10.32 10,000 103,200 10.320 10.32 - 10.32 10.32 10.32 10,000 10.320 -1.15%
2024-03-05 0 10.44 - 10.46 10.44 10.44 10,000 104,400 10.440 10.44 - 10.46 10.44 10.44 10,000 10.440 -1.51%
2024-03-04 0 10.60 - 10.60 10.60 10.62 10,000 106,100 10.610 10.60 - 10.60 10.60 10.62 10,000 10.610 -1.30%
2024-03-01 0 10.74 - 10.76 10.74 10.76 9,400 101,036 10.749 10.74 - 10.76 10.74 10.76 9,400 10.749 -1.47%
2024-02-29 0 10.90 - 10.92 10.90 10.92 9,600 104,720 10.908 10.90 - 10.92 10.90 10.92 9,600 10.908 -0.37%
2024-02-28 0 10.94 - 11.00 10.94 10.96 9,200 100,720 10.948 10.94 - 11.00 10.94 10.96 9,200 10.948 -1.44%
2024-02-27 0 11.10 - 11.10 11.12 11.16 9,200 102,576 11.150 11.10 - 11.10 11.12 11.16 9,200 11.150 -1.94%
2024-02-26 0 11.32 - 11.36 11.34 11.38 9,800 111,404 11.368 11.32 - 11.36 11.34 11.38 9,800 11.368 -2.08%
2024-02-23 0 11.56 - 11.56 12.12 12.28 8,200 100,124 12.210 11.56 - 11.56 12.12 12.28 8,200 12.210 -7.37%
2024-02-22 0 12.48 - 12.48 12.56 12.80 8,000 101,932 12.742 12.48 - 12.48 12.56 12.80 8,000 12.742 -3.85%
2024-02-21 0 12.98 - 12.98 13.00 13.18 10,000 130,936 13.094 12.98 - 12.98 13.00 13.18 10,000 13.094 -3.28%
2024-02-20 0 13.42 - 13.42 13.46 13.68 9,000 122,328 13.592 13.42 - 13.42 13.46 13.68 9,000 13.592 -3.31%
2024-02-19 0 13.88 - 13.88 13.90 14.20 9,200 129,328 14.057 13.88 - 13.88 13.90 14.20 9,200 14.057 -2.39%
2024-02-16 0 14.22 - 13.80 14.22 14.36 10,000 142,632 14.263 14.22 - 13.80 14.22 14.36 10,000 14.263 1.72%
2024-02-15 0 13.98 - 13.98 13.98 13.98 8,600 120,228 13.980 13.98 - 13.98 13.98 13.98 8,600 13.980 0.00%
2024-02-14 0 13.98 - 14.00 13.50 13.98 8,600 119,568 13.903 13.98 - 14.00 13.50 13.98 8,600 13.903 6.07%
2024-02-09 0 13.18 - 13.18 12.50 13.20 9,800 126,260 12.884 13.18 - 13.18 12.50 13.20 9,800 12.884 8.57%
2024-02-08 0 12.14 - 12.16 11.60 12.18 10,600 126,824 11.965 12.14 - 12.16 11.60 12.18 10,600 11.965 6.68%
2024-02-07 0 11.38 - 11.40 11.08 11.40 11,200 126,412 11.287 11.38 - 11.40 11.08 11.40 11,200 11.287 5.18%
2024-02-06 0 10.82 - 10.82 10.84 10.88 11,800 128,088 10.855 10.82 - 10.82 10.84 10.88 11,800 10.855 -1.64%
2024-02-05 0 11.00 - 11.00 10.56 11.00 6,200 66,344 10.701 11.00 - 11.00 10.56 11.00 6,200 10.701 2.80%
2024-02-02 0 10.70 - 10.74 10.70 10.76 12,600 135,152 10.726 10.70 - 10.74 10.70 10.76 12,600 10.726 -0.74%
2024-02-01 0 10.78 - 10.86 10.78 10.84 12,400 134,140 10.818 10.78 - 10.86 10.78 10.84 12,400 10.818 -0.74%
2024-01-31 0 10.86 - 10.88 10.84 10.86 9,000 97,736 10.860 10.86 - 10.88 10.84 10.86 9,000 10.860 -0.18%
2024-01-30 0 10.88 - - 9.980 11.00 17,400 183,496 10.546 10.88 - - 9.980 11.00 17,400 10.546 1.12%
2024-01-29 0 10.76 - 10.98 10.76 10.96 11,200 121,572 10.855 10.76 - 10.98 10.76 10.96 11,200 10.855 -2.00%
2024-01-26 0 10.98 - 11.00 10.98 11.20 14,400 158,316 10.994 10.98 - 11.00 10.98 11.20 14,400 10.994 0.00%
2024-01-25 0 10.98 - 11.00 10.40 10.98 14,200 153,948 10.841 10.98 - 11.00 10.40 10.98 14,200 10.841 6.60%
2024-01-24 0 10.30 - 10.36 10.20 10.38 15,000 154,728 10.315 10.30 - 10.36 10.20 10.38 15,000 10.315 3.00%
2024-01-23 0 10.00 - 10.98 10.00 10.96 14,000 152,532 10.895 10.00 - 10.98 10.00 10.96 14,000 10.895 -6.37%
2024-01-22 0 10.68 - 10.70 10.64 10.80 14,200 152,112 10.712 10.68 - 10.70 10.64 10.80 14,200 10.712 -2.91%
2024-01-19 0 11.00 10.78 11.00 10.74 11.00 14,200 154,192 10.859 11.00 10.78 11.00 10.74 11.00 14,200 10.859 0.92%
2024-01-18 0 10.90 9.410 10.98 6.000 12.12 17,200 198,678 11.551 10.90 9.410 10.98 6.000 12.12 17,200 11.551 -9.32%
2024-01-17 0 12.02 10.60 12.42 10.00 13.26 15,200 192,548 12.668 12.02 10.60 12.42 10.00 13.26 15,200 12.668 -10.03%
2024-01-16 0 13.36 - 13.36 13.36 13.92 14,200 194,692 13.711 13.36 - 13.36 13.36 13.92 14,200 13.711 -4.57%
2024-01-15 0 14.00 - 14.18 13.78 14.58 13,800 198,044 14.351 14.00 - 14.18 13.78 14.58 13,800 14.351 -4.11%
2024-01-12 0 14.60 - 14.60 14.40 16.50 57,400 877,932 15.295 14.60 - 14.60 14.40 16.50 57,400 15.295 -11.52%
2024-01-11 0 16.50 - 16.50 16.52 17.18 90,400 1,516,740 16.778 16.50 - 16.50 16.52 17.18 90,400 16.778 -4.40%
2024-01-10 0 17.26 - 17.36 17.26 17.94 86,600 1,525,504 17.616 17.26 - 17.36 17.26 17.94 86,600 17.616 2.62%
2024-01-09 0 16.82 - 17.20 16.82 17.24 88,800 1,507,808 16.980 16.82 - 17.20 16.82 17.24 88,800 16.980 -2.89%
2024-01-08 0 17.32 - 17.34 17.34 18.22 84,400 1,501,068 17.785 17.32 - 17.34 17.34 18.22 84,400 17.785 -5.25%
2024-01-05 0 18.28 - 18.30 18.28 18.76 82,400 1,530,688 18.576 18.28 - 18.30 18.28 18.76 82,400 18.576 -2.66%
2024-01-04 0 18.78 15.52 18.78 18.78 18.78 200 3,756 18.780 18.78 15.52 18.78 18.78 18.78 200 18.780 -0.11%
2024-01-03 0 18.80 - 19.20 18.80 18.80 200 3,760 18.800 18.80 - 19.20 18.80 18.80 200 18.800 0.00%
2024-01-02 0 18.80 - 18.80 18.82 18.82 400 7,528 18.820 18.80 - 18.80 18.82 18.82 400 18.820 -0.11%
2023-12-29 0 18.82 - 18.82 18.82 18.82 400 7,528 18.820 18.82 - 18.82 18.82 18.82 400 18.820 0.21%
2023-12-28 0 18.78 - 18.78 18.78 18.78 400 7,512 18.780 18.78 - 18.78 18.78 18.78 400 18.780 0.00%
2023-12-27 0 18.78 - 18.78 18.80 18.80 400 7,520 18.800 18.78 - 18.78 18.80 18.80 400 18.800 0.97%
2023-12-22 0 18.60 - 18.60 18.60 18.60 200 3,720 18.600 18.60 - 18.60 18.60 18.60 200 18.600 0.00%
2023-12-21 0 18.60 - 18.60 - - 180,000 3,384,000 18.800 18.60 - 18.60 - - 180,000 18.800 0.00%
2023-12-20 0 18.60 - 18.60 18.80 18.80 200 3,760 18.800 18.60 - 18.60 18.80 18.80 200 18.800 -1.06%
2023-12-19 0 18.80 - 18.80 18.80 18.80 200 3,760 18.800 18.80 - 18.80 18.80 18.80 200 18.800 -0.53%
2023-12-18 0 18.90 - 18.90 18.90 18.90 200 3,780 18.900 18.90 - 18.90 18.90 18.90 200 18.900 0.00%
2023-12-15 0 18.90 - 18.90 18.90 18.90 200 3,780 18.900 18.90 - 18.90 18.90 18.90 200 18.900 -0.53%
2023-12-14 0 19.00 - 19.06 - - 400 7,624 19.060 19.00 - 19.06 - - 400 19.060 0.00%
2023-12-13 0 19.00 - 19.00 19.24 19.24 200 3,848 19.240 19.00 - 19.00 19.24 19.24 200 19.240 -1.35%
2023-12-12 0 19.26 - 19.26 19.28 19.28 200 3,856 19.280 19.26 - 19.26 19.28 19.28 200 19.280 -0.10%
2023-12-11 0 19.28 - 19.28 19.28 19.28 400 7,712 19.280 19.28 - 19.28 19.28 19.28 400 19.280 -0.10%
2023-12-08 0 19.30 - 19.30 19.30 19.30 200 3,860 19.300 19.30 - 19.30 19.30 19.30 200 19.300 -0.21%
2023-12-07 0 19.34 - 19.34 19.36 19.36 200 3,872 19.360 19.34 - 19.34 19.36 19.36 200 19.360 -0.10%
2023-12-06 0 19.36 - 19.36 19.42 19.42 200 3,884 19.420 19.36 - 19.36 19.42 19.42 200 19.420 2.11%
2023-12-05 0 18.96 - 18.96 18.96 18.96 600 11,376 18.960 18.96 - 18.96 18.96 18.96 600 18.960 -0.11%
2023-12-04 0 18.98 - 19.30 18.98 18.98 600 11,388 18.980 18.98 - 19.30 18.98 18.98 600 18.980 0.00%
2023-12-01 0 18.98 - 18.98 18.98 18.98 400 7,592 18.980 18.98 - 18.98 18.98 18.98 400 18.980 0.11%
2023-11-30 0 18.96 - 19.50 18.96 18.96 400 7,584 18.960 18.96 - 19.50 18.96 18.96 400 18.960 0.00%
2023-11-29 0 18.96 - 18.96 18.96 18.96 600 11,376 18.960 18.96 - 18.96 18.96 18.96 600 18.960 0.11%
2023-11-28 0 18.94 - 19.20 18.94 18.94 400 7,576 18.940 18.94 - 19.20 18.94 18.94 400 18.940 0.00%
2023-11-27 0 18.94 - 18.94 18.94 18.94 400 7,576 18.940 18.94 - 18.94 18.94 18.94 400 18.940 -0.32%
2023-11-24 0 19.00 - 19.28 19.00 19.00 400 7,600 19.000 19.00 - 19.28 19.00 19.00 400 19.000 0.00%
2023-11-23 0 19.00 16.30 19.00 - - 1,000 19,060 19.060 19.00 16.30 19.00 - - 1,000 19.060 -0.21%
2023-11-22 0 19.04 16.36 19.04 19.04 19.20 800 15,264 19.080 19.04 16.36 19.04 19.04 19.20 800 19.080 0.21%
2023-11-21 0 19.00 - 19.00 19.00 19.00 600 11,400 19.000 19.00 - 19.00 19.00 19.00 600 19.000 0.53%
2023-11-20 0 18.90 - 18.90 18.90 18.90 800 15,156 18.945 18.90 - 18.90 18.90 18.90 800 18.945 -0.53%
2023-11-17 0 19.00 - 19.00 19.00 19.00 200 3,800 19.000 19.00 - 19.00 19.00 19.00 200 19.000 0.00%
2023-11-16 0 19.00 - 19.00 19.00 19.00 400 7,600 19.000 19.00 - 19.00 19.00 19.00 400 19.000 0.00%
2023-11-15 0 19.00 - 19.00 19.00 19.00 600 11,400 19.000 19.00 - 19.00 19.00 19.00 600 19.000 0.42%
2023-11-14 0 18.92 - 18.92 - - 0 0 - 18.92 - 18.92 - - 0 - 0.00%
2023-11-13 0 18.92 - 18.92 18.92 18.92 600 11,352 18.920 18.92 - 18.92 18.92 18.92 600 18.920 0.21%
2023-11-10 0 18.88 - 18.92 - - 0 0 - 18.88 - 18.92 - - 0 - 0.00%
2023-11-09 0 18.88 - 18.88 18.90 18.90 600 11,340 18.900 18.88 - 18.88 18.90 18.90 600 18.900 -0.11%
2023-11-08 0 18.90 - 18.90 - - 0 0 - 18.90 - 18.90 - - 0 - 0.00%
2023-11-07 0 18.90 - 18.90 18.90 18.92 600 11,348 18.913 18.90 - 18.90 18.90 18.92 600 18.913 0.00%
2023-11-06 0 18.90 - 18.96 18.80 18.90 1,400 26,340 18.814 18.90 - 18.96 18.80 18.90 1,400 18.814 0.00%
2023-11-03 0 18.90 - 18.90 18.90 18.90 1,000 18,900 18.900 18.90 - 18.90 18.90 18.90 1,000 18.900 0.00%
2023-11-02 0 18.90 - 18.90 18.92 18.92 400 7,568 18.920 18.90 - 18.90 18.92 18.92 400 18.920 0.00%
2023-11-01 0 18.90 - 18.90 18.94 18.94 200 3,788 18.940 18.90 - 18.90 18.94 18.94 200 18.940 -0.21%
2023-10-31 0 18.94 17.56 18.94 - - 0 0 - 18.94 17.56 18.94 - - 0 - -0.11%
2023-10-30 0 18.96 16.12 18.96 18.98 18.98 400 7,592 18.980 18.96 16.12 18.96 18.98 18.98 400 18.980 2.82%
2023-10-27 0 18.44 17.02 18.44 18.96 18.96 1,000 18,960 18.960 18.44 17.02 18.44 18.96 18.96 1,000 18.960 1.88%
2023-10-26 0 18.10 15.86 18.10 - - 0 0 - 18.10 15.86 18.10 - - 0 - -3.93%
2023-10-25 0 18.84 17.72 18.84 18.84 18.84 400 7,536 18.840 18.84 17.72 18.84 18.84 18.84 400 18.840 0.43%
2023-10-24 0 18.76 15.60 18.76 18.80 18.80 400 7,520 18.800 18.76 15.60 18.76 18.80 18.80 400 18.800 -0.21%
2023-10-20 0 18.80 16.00 18.80 18.90 18.90 2,000 37,800 18.900 18.80 16.00 18.80 18.90 18.90 2,000 18.900 0.11%
2023-10-19 0 18.78 15.16 18.78 18.78 18.78 400 7,512 18.780 18.78 15.16 18.78 18.78 18.78 400 18.780 0.00%
2023-10-18 0 18.78 15.18 18.78 18.88 18.88 600 11,308 18.847 18.78 15.18 18.78 18.88 18.88 600 18.847 -0.53%
2023-10-17 0 18.88 16.66 18.88 17.00 18.98 600 10,992 18.320 18.88 16.66 18.88 17.00 18.98 600 18.320 4.89%
2023-10-16 0 18.00 14.46 18.90 14.00 18.88 2,400 36,560 15.233 18.00 14.46 18.90 14.00 18.88 2,400 15.233 -5.26%
2023-10-13 0 19.00 - 19.00 19.20 19.20 1,200 23,040 19.200 19.00 - 19.00 19.20 19.20 1,200 19.200 -1.25%
2023-10-12 0 19.24 - 19.24 19.24 19.24 800 15,392 19.240 19.24 - 19.24 19.24 19.24 800 19.240 -0.10%
2023-10-11 0 19.26 - 19.26 - - 0 0 - 19.26 - 19.26 - - 0 - 0.00%
2023-10-10 0 19.26 - 19.26 - - 0 0 - 19.26 - 19.26 - - 0 - -0.62%
2023-10-09 0 19.38 - 19.38 19.38 19.38 600 11,628 19.380 19.38 - 19.38 19.38 19.38 600 19.380 -0.21%
2023-10-06 0 19.42 - 19.42 19.42 19.42 600 11,652 19.420 19.42 - 19.42 19.42 19.42 600 19.420 0.00%
2023-10-05 0 19.42 - 19.42 - - 0 0 - 19.42 - 19.42 - - 0 - 0.00%
2023-10-04 0 19.42 - 19.42 - - 0 0 - 19.42 - 19.42 - - 0 - -0.31%
2023-10-03 0 19.48 - 19.48 19.50 19.50 400 7,800 19.500 19.48 - 19.48 19.50 19.50 400 19.500 14.59%
2023-09-29 0 17.00 17.00 18.00 - - 0 0 - 17.00 17.00 18.00 - - 0 - 0.12%
2023-09-28 0 16.98 - 18.00 - - 0 0 - 16.98 - 18.00 - - 0 - 0.00%
2023-09-27 0 16.98 14.80 17.00 16.98 16.98 400 6,792 16.980 16.98 14.80 17.00 16.98 16.98 400 16.980 0.00%
2023-09-26 0 16.98 14.80 16.98 16.98 16.98 1,000 16,980 16.980 16.98 14.80 16.98 16.98 16.98 1,000 16.980 0.12%
2023-09-25 0 16.96 - 16.96 16.96 16.96 800 13,568 16.960 16.96 - 16.96 16.96 16.96 800 16.960 2.05%
2023-09-22 0 16.62 16.62 16.96 13.50 16.60 1,000 14,312 14.312 16.62 16.62 16.96 13.50 16.60 1,000 14.312 0.12%
2023-09-21 0 16.60 14.80 16.60 - - 0 0 - 16.60 14.80 16.60 - - 0 - 0.00%
2023-09-20 0 16.60 13.22 16.60 16.60 16.60 600 9,960 16.600 16.60 13.22 16.60 16.60 16.60 600 16.600 -2.24%
2023-09-19 0 16.98 16.98 17.00 16.98 16.98 200 3,396 16.980 16.98 16.98 17.00 16.98 16.98 200 16.980 0.00%
2023-09-18 0 16.98 - 17.00 - - 0 0 - 16.98 - 17.00 - - 0 - 0.00%
2023-09-15 0 16.98 - 16.98 16.98 16.98 1,200 20,376 16.980 16.98 - 16.98 16.98 16.98 1,200 16.980 0.00%
2023-09-14 0 16.98 - - 16.92 16.98 600 10,176 16.960 16.98 - - 16.92 16.98 600 16.960 0.12%
2023-09-13 0 16.96 - 16.96 16.96 16.96 1,000 16,960 16.960 16.96 - 16.96 16.96 16.96 1,000 16.960 0.95%
2023-09-12 0 16.80 - 16.80 - - 0 0 - 16.80 - 16.80 - - 0 - 0.00%
2023-09-11 0 16.80 - 16.80 16.82 16.82 600 10,092 16.820 16.80 - 16.80 16.82 16.82 600 16.820 -0.24%
2023-09-07 0 16.84 - 16.84 16.84 16.84 800 13,472 16.840 16.84 - 16.84 16.84 16.84 800 16.840 -0.36%
2023-09-06 0 16.90 - 16.90 16.96 16.96 1,000 16,960 16.960 16.90 - 16.90 16.96 16.96 1,000 16.960 0.00%
2023-09-05 0 16.90 - 16.90 17.04 17.04 600 10,224 17.040 16.90 - 16.90 17.04 17.04 600 17.040 -0.71%
2023-09-04 0 17.02 8.730 17.02 17.02 17.02 800 13,616 17.020 17.02 8.730 17.02 17.02 17.02 800 17.020 0.35%
2023-08-31 0 16.96 - 16.98 - - 0 0 - 16.96 - 16.98 - - 0 - 0.00%
2023-08-30 0 16.96 - 16.98 16.96 16.96 600 10,180 16.967 16.96 - 16.98 16.96 16.96 600 16.967 0.00%
2023-08-29 0 16.96 - 16.98 - - 1,600 27,168 16.980 16.96 - 16.98 - - 1,600 16.980 0.00%
2023-08-28 0 16.96 - 16.96 16.98 16.98 1,000 16,980 16.980 16.96 - 16.96 16.98 16.98 1,000 16.980 0.00%
2023-08-25 0 16.96 14.16 16.98 - - 1,200 20,376 16.980 16.96 14.16 16.98 - - 1,200 16.980 0.00%
2023-08-24 0 16.96 - 16.98 - - 2,000 33,960 16.980 16.96 - 16.98 - - 2,000 16.980 0.00%
2023-08-23 0 16.96 - 16.98 - - 0 0 - 16.96 - 16.98 - - 0 - 0.00%
2023-08-22 0 16.96 14.50 16.98 16.96 16.96 800 13,580 16.975 16.96 14.50 16.98 16.96 16.96 800 16.975 0.00%
2023-08-21 0 16.96 - 16.98 16.96 16.96 2,200 37,312 16.960 16.96 - 16.98 16.96 16.96 2,200 16.960 0.12%
2023-08-18 0 16.94 - 16.96 - - 1,800 30,528 16.960 16.94 - 16.96 - - 1,800 16.960 0.00%
2023-08-17 0 16.94 - 16.96 16.94 16.94 2,600 44,044 16.940 16.94 - 16.96 16.94 16.94 2,600 16.940 0.12%
2023-08-16 0 16.92 - 16.92 16.74 16.92 1,200 20,268 16.890 16.92 - 16.92 16.74 16.92 1,200 16.890 0.71%
2023-08-15 0 16.80 - 16.88 16.80 16.80 2,000 33,600 16.800 16.80 - 16.88 16.80 16.80 2,000 16.800 -1.18%
2023-08-14 0 17.00 17.00 17.02 17.00 17.00 400 6,800 17.000 17.00 17.00 17.02 17.00 17.00 400 17.000 0.00%
2023-08-11 0 17.00 - 17.02 - - 600 10,212 17.020 17.00 - 17.02 - - 600 17.020 0.00%
2023-08-10 0 17.00 17.00 17.02 - - 400 6,808 17.020 17.00 17.00 17.02 - - 400 17.020 0.00%
2023-08-09 0 17.00 15.08 17.02 - - 800 13,616 17.020 17.00 15.08 17.02 - - 800 17.020 0.00%
2023-08-08 0 17.00 16.96 17.02 - - 0 0 - 17.00 16.96 17.02 - - 0 - 0.00%
2023-08-07 0 17.00 14.02 17.02 17.00 17.00 400 6,800 17.000 17.00 14.02 17.02 17.00 17.00 400 17.000 -0.12%
2023-08-04 0 17.02 - 17.04 - - 600 10,224 17.040 17.02 - 17.04 - - 600 17.040 0.00%
2023-08-03 0 17.02 - 17.02 - - 400 6,808 17.020 17.02 - 17.02 - - 400 17.020 0.00%
2023-08-02 0 17.02 - 17.04 17.02 17.02 600 10,212 17.020 17.02 - 17.04 17.02 17.02 600 17.020 0.00%
2023-08-01 0 17.02 - 17.02 17.02 17.02 1,000 17,028 17.028 17.02 - 17.02 17.02 17.02 1,000 17.028 0.24%
2023-07-31 0 16.98 14.68 17.06 16.98 16.98 400 6,792 16.980 16.98 14.68 17.06 16.98 16.98 400 16.980 0.00%
2023-07-28 0 16.98 14.66 16.98 17.18 17.18 2,419,000 41,123,180 17.000 16.98 14.66 16.98 17.18 17.18 2,419,000 17.000 -1.05%
2023-07-27 0 17.16 - 17.16 17.16 17.20 1,200 20,624 17.187 17.16 - 17.16 17.16 17.20 1,200 17.187 -0.23%
2023-07-26 0 17.20 - 17.22 - - 800 13,776 17.220 17.20 - 17.22 - - 800 17.220 0.00%
2023-07-25 0 17.20 - 17.20 - - 2,500,000 42,500,000 17.000 17.20 - 17.20 - - 2,500,000 17.000 0.00%
2023-07-24 0 17.20 17.18 17.20 17.20 17.20 600 10,320 17.200 17.20 17.18 17.20 17.20 17.20 600 17.200 0.12%
2023-07-21 0 17.18 17.16 17.18 17.18 17.18 400 6,872 17.180 17.18 17.16 17.18 17.18 17.18 400 17.180 0.12%
2023-07-20 0 17.16 17.12 17.16 17.16 17.16 600 10,296 17.160 17.16 17.12 17.16 17.16 17.16 600 17.160 0.00%
2023-07-19 0 17.16 17.12 17.16 17.16 17.16 400 6,864 17.160 17.16 17.12 17.16 17.16 17.16 400 17.160 0.00%
2023-07-18 0 17.16 17.12 17.16 17.16 17.16 400 6,864 17.160 17.16 17.12 17.16 17.16 17.16 400 17.160 0.23%
2023-07-14 0 17.12 17.10 17.12 17.16 17.16 400 6,864 17.160 17.12 17.10 17.12 17.16 17.16 400 17.160 0.23%
2023-07-13 0 17.08 - 17.08 17.06 17.08 1,200 20,488 17.073 17.08 - 17.08 17.06 17.08 1,200 17.073 0.12%
2023-07-12 0 17.06 17.06 17.16 17.06 17.16 1,200 20,572 17.143 17.06 17.06 17.16 17.06 17.16 1,200 17.143 0.35%
2023-07-11 0 17.00 - 17.08 17.00 17.10 1,600 27,260 17.038 17.00 - 17.08 17.00 17.10 1,600 17.038 -0.35%
2023-07-10 0 17.06 - 17.06 17.06 17.06 1,000,600 17,010,236 17.000 17.06 - 17.06 17.06 17.06 1,000,600 17.000 0.35%
2023-07-07 0 17.00 17.00 17.08 17.00 17.00 800 13,600 17.000 17.00 17.00 17.08 17.00 17.00 800 17.000 1.31%
2023-07-06 0 16.78 - 17.16 15.74 16.78 4,600 74,444 16.183 16.78 - 17.16 15.74 16.78 4,600 16.183 6.74%
2023-07-05 0 15.72 14.20 17.18 15.02 17.20 800 13,324 16.655 15.72 14.20 17.18 15.02 17.20 800 16.655 -14.47%
2023-07-04 0 18.38 17.80 18.40 18.38 18.38 200 3,676 18.380 18.38 17.80 18.40 18.38 18.38 200 18.380 3.37%
2023-07-03 0 17.78 - 17.80 17.78 17.80 800 14,228 17.785 17.78 - 17.80 17.78 17.80 800 17.785 0.00%
2023-06-30 0 17.78 17.78 19.00 17.78 17.78 200 3,556 17.780 17.78 17.78 19.00 17.78 17.78 200 17.780 0.00%
2023-06-29 0 17.78 17.40 17.78 17.80 17.80 400 7,120 17.800 17.78 17.40 17.78 17.80 17.80 400 17.800 2.18%
2023-06-28 0 17.40 - 17.58 17.40 17.40 600 10,440 17.400 17.40 - 17.58 17.40 17.40 600 17.400 2.35%
2023-06-27 0 17.00 17.00 - 17.00 17.00 200 3,400 17.000 17.00 17.00 - 17.00 17.00 200 17.000 0.00%
2023-06-26 0 17.00 17.00 17.40 17.00 17.00 600 10,200 17.000 17.00 17.00 17.40 17.00 17.00 600 17.000 1.07%
2023-06-23 0 16.82 16.82 16.88 16.50 16.82 202,400 3,440,308 16.998 16.82 16.82 16.88 16.50 16.82 202,400 16.998 3.57%
2023-06-21 0 16.24 16.24 18.90 16.14 18.92 1,000 17,808 17.808 16.24 16.24 18.90 16.14 18.92 1,000 17.808 -14.16%
2023-06-20 0 18.92 18.12 18.92 18.92 18.92 400 7,568 18.920 18.92 18.12 18.92 18.92 18.92 400 18.920 0.00%
2023-06-19 0 18.92 16.10 18.92 18.00 18.92 1,000 18,552 18.552 18.92 16.10 18.92 18.00 18.92 1,000 18.552 0.11%
2023-06-16 0 18.90 16.10 19.00 18.90 18.90 600 11,340 18.900 18.90 16.10 19.00 18.90 18.90 600 18.900 0.00%
2023-06-15 0 18.90 16.10 18.90 18.90 18.90 7,800 147,420 18.900 18.90 16.10 18.90 18.90 18.90 7,800 18.900 0.00%
2023-06-14 0 18.90 16.10 18.90 18.90 18.96 7,400 139,960 18.914 18.90 16.10 18.90 18.90 18.96 7,400 18.914 0.11%
2023-06-13 0 18.88 - 18.88 18.90 18.90 2,600 49,140 18.900 18.88 - 18.88 18.90 18.90 2,600 18.900 -0.42%
2023-06-12 0 18.96 - 18.96 19.00 19.00 1,000 19,000 19.000 18.96 - 18.96 19.00 19.00 1,000 19.000 -2.27%
2023-06-09 0 19.40 16.10 19.40 19.42 19.42 800 15,536 19.420 19.40 16.10 19.40 19.42 19.42 800 19.420 7.78%
2023-06-08 0 18.00 16.10 18.00 18.00 18.00 400 7,200 18.000 18.00 16.10 18.00 18.00 18.00 400 18.000 0.00%
2023-06-07 0 18.00 16.10 18.00 18.00 18.00 400 7,200 18.000 18.00 16.10 18.00 18.00 18.00 400 18.000 5.88%
2023-06-06 0 17.00 17.00 17.50 17.00 17.00 200 3,400 17.000 17.00 17.00 17.50 17.00 17.00 200 17.000 0.00%
2023-06-05 0 17.00 16.10 17.00 17.00 17.00 600 10,200 17.000 17.00 16.10 17.00 17.00 17.00 600 17.000 0.00%
2023-06-02 0 17.00 - 18.00 17.00 17.00 200 3,400 17.000 17.00 - 18.00 17.00 17.00 200 17.000 0.00%
2023-06-01 0 17.00 - 17.30 17.00 17.00 600 10,200 17.000 17.00 - 17.30 17.00 17.00 600 17.000 5.33%
2023-05-31 0 16.14 - 16.16 16.14 16.14 1,400 22,596 16.140 16.14 - 16.16 16.14 16.14 1,400 16.140 -0.12%
2023-05-30 0 16.16 16.14 16.96 12.00 12.00 400 5,756 14.390 16.16 16.14 16.96 12.00 12.00 400 14.390 -10.22%
2023-05-29 0 18.00 - 18.00 18.00 18.00 400 7,200 18.000 18.00 - 18.00 18.00 18.00 400 18.000 0.00%
2023-05-25 0 18.00 - 18.00 19.00 19.00 1,400 26,600 19.000 18.00 - 18.00 19.00 19.00 1,400 19.000 -5.16%
2023-05-24 0 18.98 - 18.98 19.00 19.00 600 11,400 19.000 18.98 - 18.98 19.00 19.00 600 19.000 -0.11%
2023-05-23 0 19.00 - 19.00 19.00 19.00 400 7,600 19.000 19.00 - 19.00 19.00 19.00 400 19.000 0.00%
2023-05-22 0 19.00 12.24 19.00 19.00 19.00 3,000 57,000 19.000 19.00 12.24 19.00 19.00 19.00 3,000 19.000 0.00%
2023-05-19 0 19.00 - 19.00 19.00 19.00 400 7,600 19.000 19.00 - 19.00 19.00 19.00 400 19.000 0.00%
2023-05-18 0 19.00 - 19.00 19.00 19.00 1,600 30,400 19.000 19.00 - 19.00 19.00 19.00 1,600 19.000 0.00%
2023-05-17 0 19.00 16.38 19.00 19.00 19.00 2,000 38,000 19.000 19.00 16.38 19.00 19.00 19.00 2,000 19.000 0.64%
2023-05-16 0 18.88 - 19.42 18.88 19.16 1,400 26,652 19.037 18.88 - 19.42 18.88 19.16 1,400 19.037 0.11%
2023-05-15 0 18.86 18.86 18.88 18.86 18.86 400 7,544 18.860 18.86 18.86 18.88 18.86 18.86 400 18.860 0.00%
2023-05-12 0 18.86 - 18.86 18.86 18.86 800 15,088 18.860 18.86 - 18.86 18.86 18.86 800 18.860 1.95%
2023-05-11 0 18.50 - 18.50 18.50 18.50 400 7,400 18.500 18.50 - 18.50 18.50 18.50 400 18.500 0.65%
2023-05-10 0 18.38 18.38 18.98 18.38 18.38 1,000 18,380 18.380 18.38 18.38 18.98 18.38 18.38 1,000 18.380 1.10%
2023-05-09 0 18.18 16.54 19.18 18.12 18.18 800 14,532 18.165 18.18 16.54 19.18 18.12 18.18 800 18.165 0.33%
2023-05-08 0 18.12 - 18.92 12.90 18.94 2,400 42,044 17.518 18.12 - 18.92 12.90 18.94 2,400 17.518 -4.13%
2023-05-05 0 18.90 - 18.90 18.90 18.90 400 7,560 18.900 18.90 - 18.90 18.90 18.90 400 18.900 -1.15%
2023-05-04 0 19.12 - 19.14 19.10 19.12 2,400 45,848 19.103 19.12 - 19.14 19.10 19.12 2,400 19.103 0.10%
2023-05-03 0 19.10 - 19.10 19.10 19.10 400 7,640 19.100 19.10 - 19.10 19.10 19.10 400 19.100 0.00%
2023-05-02 0 19.10 19.10 19.40 19.00 19.10 2,800 53,260 19.021 19.10 19.10 19.40 19.00 19.10 2,800 19.021 0.21%
2023-04-28 0 19.06 - 19.08 19.04 19.06 1,200 22,868 19.057 19.06 - 19.08 19.04 19.06 1,200 19.057 0.11%
2023-04-27 0 19.04 19.04 19.20 18.88 19.04 1,800 34,208 19.004 19.04 19.04 19.20 18.88 19.04 1,800 19.004 0.21%
2023-04-26 0 19.00 - 19.00 19.20 19.20 5,000 96,000 19.200 19.00 - 19.00 19.20 19.20 5,000 19.200 0.64%
2023-04-25 0 18.88 - 18.88 19.20 19.20 5,200 99,840 19.200 18.88 - 18.88 19.20 19.20 5,200 19.200 -0.74%
2023-04-24 0 19.02 - 19.02 18.96 19.20 5,000 95,788 19.158 19.02 - 19.02 18.96 19.20 5,000 19.158 0.42%
2023-04-21 0 18.94 - 18.96 19.00 19.20 6,400 122,000 19.063 18.94 - 18.96 19.00 19.20 6,400 19.063 -0.32%
2023-04-20 0 19.00 - 19.00 19.00 19.00 4,000 76,000 19.000 19.00 - 19.00 19.00 19.00 4,000 19.000 0.00%
2023-04-19 0 19.00 - 19.00 19.00 19.00 3,600 68,400 19.000 19.00 - 19.00 19.00 19.00 3,600 19.000 -1.25%
2023-04-18 0 19.24 - 19.24 19.22 19.26 2,000 38,480 19.240 19.24 - 19.24 19.22 19.26 2,000 19.240 -0.31%
2023-04-17 0 19.30 - 19.30 19.30 19.30 1,600 30,880 19.300 19.30 - 19.30 19.30 19.30 1,600 19.300 -0.41%
2023-04-14 0 19.38 - 19.38 19.36 19.40 1,485,400 28,757,472 19.360 19.38 - 19.38 19.36 19.40 1,485,400 19.360 0.10%
2023-04-13 0 19.36 19.36 19.80 19.18 19.32 26,400 507,944 19.240 19.36 19.36 19.80 19.18 19.32 26,400 19.240 7.68%
2023-04-12 0 17.98 16.52 18.00 18.00 18.00 10,000 180,000 18.000 17.98 16.52 18.00 18.00 18.00 10,000 18.000 12.37%
2023-04-11 0 16.00 16.00 16.80 - - 1,000 16,000 16.000 16.00 16.00 16.80 - - 1,000 16.000 6.67%
2023-04-06 0 15.00 15.00 - 15.00 15.90 20,400 306,360 15.018 15.00 15.00 - 15.00 15.90 20,400 15.018 -9.09%
2023-04-04 0 16.50 - 16.50 17.50 17.50 2,400 42,000 17.500 16.50 - 16.50 17.50 17.50 2,400 17.500 -5.71%
2023-04-03 0 17.50 - 17.50 17.56 17.60 3,000 52,792 17.597 17.50 - 17.50 17.56 17.60 3,000 17.597 -2.67%
2023-03-31 0 17.98 - 17.98 19.02 19.04 4,000 76,092 19.023 17.98 - 17.98 19.02 19.04 4,000 19.023 -5.47%
2023-03-30 0 19.02 - 19.02 19.02 19.02 3,200 60,864 19.020 19.02 - 19.02 19.02 19.02 3,200 19.020 0.00%
2023-03-29 0 19.02 - 19.02 19.00 19.04 4,400 83,688 19.020 19.02 - 19.02 19.00 19.04 4,400 19.020 0.11%
2023-03-28 0 19.00 - 19.00 18.92 19.00 3,000 56,776 18.925 19.00 - 19.00 18.92 19.00 3,000 18.925 0.42%
2023-03-27 0 18.92 18.50 18.94 18.94 18.94 800 15,152 18.940 18.92 18.50 18.94 18.94 18.94 800 18.940 2.71%
2023-03-24 0 18.42 - 18.42 18.36 18.42 6,000 110,328 18.388 18.42 - 18.42 18.36 18.42 6,000 18.388 0.11%
2023-03-23 0 18.40 - 18.40 18.36 18.42 7,600 139,832 18.399 18.40 - 18.40 18.36 18.42 7,600 18.399 0.11%
2023-03-22 0 18.38 - 18.38 18.38 18.40 5,200 95,584 18.382 18.38 - 18.38 18.38 18.40 5,200 18.382 -0.22%
2023-03-21 0 18.42 18.42 18.98 18.38 18.44 1,600 29,488 18.430 18.42 18.42 18.98 18.38 18.44 1,600 18.430 0.11%
2023-03-20 0 18.40 17.10 18.40 18.76 18.76 8,000 150,080 18.760 18.40 17.10 18.40 18.76 18.76 8,000 18.760 -2.13%
2023-03-17 0 18.80 - 18.80 18.86 18.88 8,000 150,932 18.867 18.80 - 18.80 18.86 18.88 8,000 18.867 -0.32%
2023-03-16 0 18.86 - 18.86 18.86 18.86 6,000 113,160 18.860 18.86 - 18.86 18.86 18.86 6,000 18.860 -0.42%
2023-03-15 0 18.94 - 18.94 18.94 18.96 10,000 189,524 18.952 18.94 - 18.94 18.94 18.96 10,000 18.952 -0.21%
2023-03-14 0 18.98 - 18.98 18.88 19.00 5,600 105,928 18.916 18.98 - 18.98 18.88 19.00 5,600 18.916 0.42%
2023-03-13 0 18.90 18.90 18.94 18.90 18.90 1,200 22,680 18.900 18.90 18.90 18.94 18.90 18.90 1,200 18.900 1.61%
2023-03-10 0 18.60 18.60 18.90 18.50 18.60 4,400 81,820 18.595 18.60 18.60 18.90 18.50 18.60 4,400 18.595 0.54%
2023-03-09 0 18.50 18.50 18.56 18.48 18.50 1,800 33,292 18.496 18.50 18.50 18.56 18.48 18.50 1,800 18.496 0.00%
2023-03-08 0 18.50 - 18.50 18.44 18.50 10,400 192,388 18.499 18.50 - 18.50 18.44 18.50 10,400 18.499 0.33%
2023-03-07 0 18.44 18.44 18.50 18.34 18.44 1,000 18,380 18.380 18.44 18.44 18.50 18.34 18.44 1,000 18.380 0.55%
2023-03-06 0 18.34 18.34 18.50 18.34 18.34 3,000 55,020 18.340 18.34 18.34 18.50 18.34 18.34 3,000 18.340 0.22%
2023-03-03 0 18.30 - 18.32 18.24 18.30 6,200 113,440 18.297 18.30 - 18.32 18.24 18.30 6,200 18.297 0.11%
2023-03-02 0 18.28 - 18.28 18.24 18.28 6,000 109,568 18.261 18.28 - 18.28 18.24 18.28 6,000 18.261 0.11%
2023-03-01 0 18.26 18.26 18.50 18.26 18.26 5,000 91,300 18.260 18.26 18.26 18.50 18.26 18.26 5,000 18.260 0.00%
2023-02-28 0 18.26 17.60 18.26 18.38 18.38 6,000 110,280 18.380 18.26 17.60 18.26 18.38 18.38 6,000 18.380 0.33%
2023-02-27 0 18.20 18.20 18.98 17.88 18.20 2,000 35,968 17.984 18.20 18.20 18.98 17.88 18.20 2,000 17.984 1.11%
2023-02-24 0 18.00 18.00 18.02 17.98 18.00 1,407,800 26,740,368 18.994 18.00 18.00 18.02 17.98 18.00 1,407,800 18.994 0.11%
2023-02-23 0 17.98 - 17.98 18.00 18.00 15,800 284,656 18.016 17.98 - 17.98 18.00 18.00 15,800 18.016 1.81%
2023-02-22 0 17.66 17.66 18.00 17.50 17.66 13,800 242,812 17.595 17.66 17.66 18.00 17.50 17.66 13,800 17.595 2.79%
2023-02-21 0 17.18 17.18 17.50 17.18 17.50 17,000 295,120 17.360 17.18 17.18 17.50 17.18 17.50 17,000 17.360 4.12%
2023-02-20 0 16.50 16.50 18.00 16.20 16.50 7,000 114,068 16.295 16.50 16.50 18.00 16.20 16.50 7,000 16.295 3.38%
2023-02-17 0 15.96 15.96 15.98 15.94 15.96 6,200 98,920 15.955 15.96 15.96 15.98 15.94 15.96 6,200 15.955 0.00%
2023-02-16 0 15.96 12.90 15.96 15.98 16.00 20,200 323,156 15.998 15.96 12.90 15.96 15.98 16.00 20,200 15.998 5.98%
2023-02-15 0 15.06 14.36 15.06 14.92 15.10 29,600 444,544 15.018 15.06 14.36 15.06 14.92 15.10 29,600 15.018 5.02%
2023-02-14 0 14.34 14.00 14.30 14.20 14.70 3,400 49,184 14.466 14.34 14.00 14.30 14.20 14.70 3,400 14.466 -2.45%
2023-02-13 0 14.70 - 14.94 14.70 14.96 1,400 20,788 14.849 14.70 - 14.94 14.70 14.96 1,400 14.849 -1.87%
2023-02-10 0 14.98 - 14.98 15.10 15.10 200 3,020 15.100 14.98 - 14.98 15.10 15.10 200 15.100 -1.32%
2023-02-09 0 15.18 - 15.18 15.22 15.22 400 6,088 15.220 15.18 - 15.18 15.22 15.22 400 15.220 -0.39%
2023-02-08 0 15.24 14.00 15.24 15.24 15.24 600 9,144 15.240 15.24 14.00 15.24 15.24 15.24 600 15.240 -0.13%
2023-02-07 0 15.26 14.00 15.26 15.26 15.26 400 6,104 15.260 15.26 14.00 15.26 15.26 15.26 400 15.260 -0.13%
2023-02-06 0 15.28 14.82 15.28 15.30 15.30 1,000 15,300 15.300 15.28 14.82 15.28 15.30 15.30 1,000 15.300 -0.13%
2023-02-03 0 15.30 14.24 15.30 13.82 16.16 5,200 79,000 15.192 15.30 14.24 15.30 13.82 16.16 5,200 15.192 0.00%
2023-02-02 0 15.30 15.20 15.70 15.30 15.30 3,000 45,900 15.300 15.30 15.20 15.70 15.30 15.30 3,000 15.300 2.14%
2023-02-01 0 14.98 14.98 15.48 14.98 15.70 7,200 111,576 15.497 14.98 14.98 15.48 14.98 15.70 7,200 15.497 -2.22%
2023-01-31 0 15.32 15.32 15.50 14.70 15.50 7,000 107,884 15.412 15.32 15.32 15.50 14.70 15.50 7,000 15.412 1.46%
2023-01-30 0 15.10 14.48 15.24 14.82 15.10 7,600 113,712 14.962 15.10 14.48 15.24 14.82 15.10 7,600 14.962 1.89%
2023-01-27 0 14.82 14.44 14.82 13.00 15.40 5,600 81,648 14.580 14.82 14.44 14.82 13.00 15.40 5,600 14.580 2.21%
2023-01-26 0 14.50 13.60 14.50 13.50 15.00 1,200 16,932 14.110 14.50 13.60 14.50 13.50 15.00 1,200 14.110 6.93%
2023-01-20 0 13.56 13.30 13.56 13.20 13.60 3,600 48,400 13.444 13.56 13.30 13.56 13.20 13.60 3,600 13.444 2.73%
2023-01-19 0 13.20 13.18 13.58 13.18 13.20 2,400 31,664 13.193 13.20 13.18 13.58 13.18 13.20 2,400 13.193 -0.15%
2023-01-18 0 13.22 13.22 13.46 13.16 13.28 11,800 155,940 13.215 13.22 13.22 13.46 13.16 13.28 11,800 13.215 0.15%
2023-01-17 0 13.20 13.20 13.90 13.12 14.36 14,600 195,808 13.412 13.20 13.20 13.90 13.12 14.36 14,600 13.412 -8.84%
2023-01-16 0 14.48 14.30 14.50 14.30 14.86 8,400 121,504 14.465 14.48 14.30 14.50 14.30 14.86 8,400 14.465 -3.21%
2023-01-13 0 14.96 14.90 14.96 14.30 14.96 12,400 183,872 14.828 14.96 14.90 14.96 14.30 14.96 12,400 14.828 -1.58%
2023-01-12 0 15.20 15.04 15.20 14.90 15.48 12,800 194,400 15.188 15.20 15.04 15.20 14.90 15.48 12,800 15.188 -1.68%
2023-01-11 0 15.46 15.10 15.46 15.10 15.80 13,200 205,008 15.531 15.46 15.10 15.46 15.10 15.80 13,200 15.531 -4.57%
2023-01-10 0 16.20 15.82 16.20 16.20 17.02 5,200 85,340 16.412 16.20 15.82 16.20 16.20 17.02 5,200 16.412 -4.93%
2023-01-09 0 17.04 16.20 17.04 16.90 17.10 24,600 419,080 17.036 17.04 16.20 17.04 16.90 17.10 24,600 17.036 -0.47%
2023-01-06 0 17.12 17.10 17.16 16.70 17.34 66,000 1,125,752 17.057 17.12 17.10 17.16 16.70 17.34 66,000 17.057 0.35%
2023-01-05 0 17.06 - 17.06 16.42 17.12 28,800 488,756 16.971 17.06 - 17.06 16.42 17.12 28,800 16.971 0.24%
2023-01-04 0 17.02 16.06 17.02 15.80 17.02 48,200 805,972 16.721 17.02 16.06 17.02 15.80 17.02 48,200 16.721 1.31%
2023-01-03 0 16.80 16.78 16.80 14.82 17.00 137,200 2,219,880 16.180 16.80 16.78 16.80 14.82 17.00 137,200 16.180 -4.87%
2022-12-30 0 17.66 17.50 17.66 17.00 18.90 771,400 14,154,558 18.349 17.66 17.50 17.66 17.00 18.90 771,400 18.349

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top