Shandong Boan Biotechnology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06955  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
2025-12-29 0 8.660 8.660 8.730 8.630 8.880 3,589,000 31,309,737 8.7238 8.660 8.660 8.730 8.630 8.880 3,589,000 8.7238 -1.59%
2025-12-24 0 8.800 8.800 8.810 8.790 8.990 939,982 8,343,266 8.8760 8.800 8.800 8.810 8.790 8.990 939,982 8.8760 -0.68%
2025-12-23 0 8.860 8.860 8.880 8.850 9.150 1,585,400 14,227,742 8.9742 8.860 8.860 8.880 8.850 9.150 1,585,400 8.9742 -1.77%
2025-12-22 0 9.020 9.010 9.020 8.960 9.180 1,756,000 15,902,547 9.0561 9.020 9.010 9.020 8.960 9.180 1,756,000 9.0561 0.45%
2025-12-19 0 8.980 8.980 8.990 8.710 9.090 4,111,400 36,861,626 8.9657 8.980 8.980 8.990 8.710 9.090 4,111,400 8.9657 3.10%
2025-12-18 0 8.710 8.700 8.710 8.500 8.790 2,163,600 18,759,102 8.6703 8.710 8.700 8.710 8.500 8.790 2,163,600 8.6703 0.00%
2025-12-17 0 8.710 8.710 8.730 8.630 8.800 2,291,200 19,948,588 8.7066 8.710 8.710 8.730 8.630 8.800 2,291,200 8.7066 0.23%
2025-12-16 0 8.690 8.690 8.730 8.670 8.940 2,208,000 19,320,168 8.7501 8.690 8.690 8.730 8.670 8.940 2,208,000 8.7501 -2.91%
2025-12-15 0 8.950 8.950 9.010 8.820 9.290 3,111,600 28,305,928 9.0969 8.950 8.950 9.010 8.820 9.290 3,111,600 9.0969 0.00%
2025-12-12 0 8.950 8.950 8.960 8.740 9.000 3,184,000 28,289,082 8.8848 8.950 8.950 8.960 8.740 9.000 3,184,000 8.8848 0.90%
2025-12-11 0 8.870 8.870 8.900 8.830 9.280 2,975,400 26,798,484 9.0067 8.870 8.870 8.900 8.830 9.280 2,975,400 9.0067 -3.59%
2025-12-10 0 9.200 9.200 9.210 8.960 9.230 3,867,400 35,098,473 9.0755 9.200 9.200 9.210 8.960 9.230 3,867,400 9.0755 1.32%
2025-12-09 0 9.080 9.070 9.080 9.000 9.400 3,601,200 32,991,904 9.1614 9.080 9.070 9.080 9.000 9.400 3,601,200 9.1614 -1.09%
2025-12-08 0 9.180 9.170 9.180 9.130 9.500 3,154,400 29,316,906 9.2940 9.180 9.170 9.180 9.130 9.500 3,154,400 9.2940 -2.75%
2025-12-05 0 9.440 9.400 9.440 8.990 9.470 4,498,200 41,689,012 9.2679 9.440 9.400 9.440 8.990 9.470 4,498,200 9.2679 2.61%
2025-12-04 0 9.200 9.170 9.200 9.040 9.460 5,716,200 52,313,962 9.1519 9.200 9.170 9.200 9.040 9.460 5,716,200 9.1519 -1.60%
2025-12-03 0 9.350 9.350 9.360 9.350 9.980 4,758,600 45,835,095 9.6321 9.350 9.350 9.360 9.350 9.980 4,758,600 9.6321 -5.65%
2025-12-02 0 9.910 9.900 9.910 9.860 10.26 3,878,800 38,658,680 9.9667 9.910 9.900 9.910 9.860 10.26 3,878,800 9.9667 -2.84%
2025-12-01 0 10.20 10.19 10.20 10.12 10.30 2,135,600 21,739,403 10.180 10.20 10.19 10.20 10.12 10.30 2,135,600 10.180 -1.26%
2025-11-28 0 10.33 10.31 10.33 10.26 10.66 3,289,800 34,103,308 10.366 10.33 10.31 10.33 10.26 10.66 3,289,800 10.366 -2.36%
2025-11-27 0 10.58 10.58 10.60 10.58 11.20 6,899,000 74,712,018 10.829 10.58 10.58 10.60 10.58 11.20 6,899,000 10.829 1.05%
2025-11-26 0 10.47 10.44 10.47 10.40 10.77 3,853,200 40,896,231 10.614 10.47 10.44 10.47 10.40 10.77 3,853,200 10.614 -0.19%
2025-11-25 0 10.49 10.44 10.49 10.40 10.59 3,140,200 32,943,448 10.491 10.49 10.44 10.49 10.40 10.59 3,140,200 10.491 0.48%
2025-11-24 0 10.44 10.43 10.50 10.40 10.72 3,821,200 40,240,278 10.531 10.44 10.43 10.50 10.40 10.72 3,821,200 10.531 -1.04%
2025-11-21 0 10.55 10.50 10.55 10.40 10.81 2,653,600 28,092,918 10.587 10.55 10.50 10.55 10.40 10.81 2,653,600 10.587 -3.65%
2025-11-20 0 10.95 10.95 10.98 10.66 10.99 3,974,000 42,987,178 10.817 10.95 10.95 10.98 10.66 10.99 3,974,000 10.817 0.46%
2025-11-19 0 10.90 10.90 10.91 10.71 11.01 3,612,800 39,116,222 10.827 10.90 10.90 10.91 10.71 11.01 3,612,800 10.827 -0.55%
2025-11-18 0 10.96 10.93 10.96 10.78 11.17 3,853,200 42,166,645 10.943 10.96 10.93 10.96 10.78 11.17 3,853,200 10.943 0.27%
2025-11-17 0 10.93 10.88 10.93 10.74 11.02 3,170,200 34,483,284 10.877 10.93 10.88 10.93 10.74 11.02 3,170,200 10.877 -1.09%
2025-11-14 0 11.05 11.05 11.06 10.48 11.06 7,048,800 75,891,790 10.767 11.05 11.05 11.06 10.48 11.06 7,048,800 10.767 3.27%
2025-11-13 0 10.70 10.67 10.70 10.45 10.71 3,712,800 39,296,954 10.584 10.70 10.67 10.70 10.45 10.71 3,712,800 10.584 0.94%
2025-11-12 0 10.60 10.53 10.60 10.38 10.72 5,688,400 60,064,228 10.559 10.60 10.53 10.60 10.38 10.72 5,688,400 10.559 2.51%
2025-11-11 0 10.34 10.31 10.34 10.16 10.44 2,231,800 22,881,532 10.253 10.34 10.31 10.34 10.16 10.44 2,231,800 10.253 0.29%
2025-11-10 0 10.31 10.31 10.32 9.920 10.41 4,020,000 41,116,230 10.228 10.31 10.31 10.32 9.920 10.41 4,020,000 10.228 3.83%
2025-11-07 0 9.930 9.930 9.960 9.830 10.48 10,059,800 101,830,370 10.123 9.930 9.930 9.960 9.830 10.48 10,059,800 10.123 -3.03%
2025-11-06 0 10.24 10.23 10.24 9.900 10.26 5,142,800 51,779,489 10.068 10.24 10.23 10.24 9.900 10.26 5,142,800 10.068 0.39%
2025-11-05 0 10.20 10.19 10.20 10.10 10.40 3,042,882 30,985,185 10.183 10.20 10.19 10.20 10.10 10.40 3,042,882 10.183 -1.16%
2025-11-04 0 10.32 10.29 10.32 10.26 10.66 3,826,400 39,774,618 10.395 10.32 10.29 10.32 10.26 10.66 3,826,400 10.395 -2.82%
2025-11-03 0 10.62 10.62 10.63 10.43 10.79 5,720,200 60,738,436 10.618 10.62 10.62 10.63 10.43 10.79 5,720,200 10.618 1.53%
2025-10-31 0 10.46 10.46 10.48 10.09 10.61 10,197,200 106,460,325 10.440 10.46 10.46 10.48 10.09 10.61 10,197,200 10.440 3.26%
2025-10-30 0 10.13 10.13 10.14 10.01 10.41 7,982,000 80,717,189 10.112 10.13 10.13 10.14 10.01 10.41 7,982,000 10.112 -2.50%
2025-10-28 0 10.39 10.38 10.39 10.34 10.75 6,406,200 67,068,316 10.469 10.39 10.38 10.39 10.34 10.75 6,406,200 10.469 -2.62%
2025-10-27 0 10.67 10.64 10.67 10.61 10.98 6,059,800 65,334,238 10.782 10.67 10.64 10.67 10.61 10.98 6,059,800 10.782 -0.47%
2025-10-24 0 10.72 10.72 10.73 10.69 11.21 7,694,200 83,869,192 10.900 10.72 10.72 10.73 10.69 11.21 7,694,200 10.900 -3.42%
2025-10-23 0 11.10 11.08 11.10 10.95 11.62 5,438,200 60,296,118 11.088 11.10 11.08 11.10 10.95 11.62 5,438,200 11.088 -3.56%
2025-10-22 0 11.51 11.51 11.52 11.40 11.96 6,471,000 75,329,528 11.641 11.51 11.51 11.52 11.40 11.96 6,471,000 11.641 1.14%
2025-10-21 0 11.38 11.37 11.38 11.30 11.66 3,710,000 42,709,642 11.512 11.38 11.37 11.38 11.30 11.66 3,710,000 11.512 -1.56%
2025-10-20 0 11.56 11.50 11.56 11.43 11.70 3,193,800 36,851,206 11.538 11.56 11.50 11.56 11.43 11.70 3,193,800 11.538 1.23%
2025-10-17 0 11.42 11.41 11.42 11.35 12.23 5,449,600 63,823,607 11.712 11.42 11.41 11.42 11.35 12.23 5,449,600 11.712 -5.07%
2025-10-16 0 12.03 12.03 12.05 11.74 12.66 12,649,400 155,672,852 12.307 12.03 12.03 12.05 11.74 12.66 12,649,400 12.307 2.12%
2025-10-15 0 11.78 11.77 11.78 11.24 11.78 5,716,400 66,018,002 11.549 11.78 11.77 11.78 11.24 11.78 5,716,400 11.549 4.99%
2025-10-14 0 11.22 11.21 11.22 11.22 11.88 4,704,400 54,031,064 11.485 11.22 11.21 11.22 11.22 11.88 4,704,400 11.485 -3.28%
2025-10-13 0 11.60 11.59 11.60 11.37 11.77 6,557,800 75,954,390 11.582 11.60 11.59 11.60 11.37 11.77 6,557,800 11.582 -3.57%
2025-10-10 0 12.03 12.03 12.04 11.99 12.55 5,291,000 64,773,840 12.242 12.03 12.03 12.04 11.99 12.55 5,291,000 12.242 -2.12%
2025-10-09 0 12.29 12.26 12.29 12.18 12.88 7,298,250 90,289,544 12.371 12.29 12.26 12.29 12.18 12.88 7,298,250 12.371 -3.68%
2025-10-08 0 12.76 12.73 12.76 12.25 12.88 543,200 6,902,452 12.707 12.76 12.73 12.76 12.25 12.88 543,200 12.707 2.16%
2025-10-06 0 12.49 12.47 12.49 12.20 12.52 324,800 4,027,672 12.400 12.49 12.47 12.49 12.20 12.52 324,800 12.400 -0.79%
2025-10-03 0 12.59 12.59 12.60 12.21 12.80 547,800 6,760,198 12.341 12.59 12.59 12.60 12.21 12.80 547,800 12.341 0.00%
2025-10-02 0 12.59 12.58 12.60 12.46 13.05 1,304,400 16,596,412 12.723 12.59 12.58 12.60 12.46 13.05 1,304,400 12.723 -0.94%
2025-09-30 0 12.71 12.70 12.71 12.55 12.85 6,930,400 88,035,772 12.703 12.71 12.70 12.71 12.55 12.85 6,930,400 12.703 0.32%
2025-09-29 0 12.67 12.67 12.68 12.45 12.85 4,019,000 50,900,240 12.665 12.67 12.67 12.68 12.45 12.85 4,019,000 12.665 1.04%
2025-09-26 0 12.54 12.53 12.54 12.46 12.97 6,954,400 87,877,152 12.636 12.54 12.53 12.54 12.46 12.97 6,954,400 12.636 -3.24%
2025-09-25 0 12.96 12.96 13.00 12.90 13.58 8,206,000 107,530,248 13.104 12.96 12.96 13.00 12.90 13.58 8,206,000 13.104 -3.64%
2025-09-24 0 13.45 13.45 13.46 13.45 14.03 6,477,200 88,263,174 13.627 13.45 13.45 13.46 13.45 14.03 6,477,200 13.627 -3.52%
2025-09-23 0 13.94 13.93 13.94 13.71 14.64 9,789,847 137,959,143 14.092 13.94 13.93 13.94 13.71 14.64 9,789,847 14.092 -0.43%
2025-09-22 0 14.00 13.86 14.00 13.63 14.00 5,214,200 71,952,568 13.799 14.00 13.86 14.00 13.63 14.00 5,214,200 13.799 0.21%
2025-09-19 0 13.97 13.80 13.97 13.54 14.44 9,373,800 130,314,910 13.902 13.97 13.80 13.97 13.54 14.44 9,373,800 13.902 -1.48%
2025-09-18 0 14.18 14.17 14.18 13.89 14.57 12,407,200 176,196,670 14.201 14.18 14.17 14.18 13.89 14.57 12,407,200 14.201 -0.84%
2025-09-17 0 14.30 14.15 14.30 13.76 15.14 23,957,400 340,517,420 14.213 14.30 14.15 14.30 13.76 15.14 23,957,400 14.213 -2.05%
2025-09-16 0 14.60 14.59 14.60 12.70 15.96 81,328,800 1,191,869,706 14.655 14.60 14.59 14.60 12.70 15.96 81,328,800 14.655 12.31%
2025-09-15 0 13.00 13.00 13.01 12.68 13.15 9,582,800 123,739,918 12.913 13.00 13.00 13.01 12.68 13.15 9,582,800 12.913 1.33%
2025-09-12 0 12.83 12.82 12.83 12.40 13.27 13,851,400 177,687,859 12.828 12.83 12.82 12.83 12.40 13.27 13,851,400 12.828 3.72%
2025-09-11 0 12.37 12.36 12.37 12.01 12.58 16,805,800 207,386,973 12.340 12.37 12.36 12.37 12.01 12.58 16,805,800 12.340 -5.50%
2025-09-10 0 13.09 13.09 13.10 12.99 13.41 5,217,200 68,537,270 13.137 13.09 13.09 13.10 12.99 13.41 5,217,200 13.137 -1.95%
2025-09-09 0 13.35 13.21 13.36 13.02 13.86 8,058,600 108,360,848 13.447 13.35 13.21 13.36 13.02 13.86 8,058,600 13.447 -0.45%
2025-09-08 0 13.41 13.41 13.42 13.18 13.58 6,641,200 88,908,245 13.387 13.41 13.41 13.42 13.18 13.58 6,641,200 13.387 0.75%
2025-09-05 0 13.31 13.17 13.31 12.67 13.32 10,563,200 137,871,890 13.052 13.31 13.17 13.31 12.67 13.32 10,563,200 13.052 3.58%
2025-09-04 0 12.85 12.83 12.85 12.63 13.60 12,846,400 166,051,298 12.926 12.85 12.83 12.85 12.63 13.60 12,846,400 12.926 -4.74%
2025-09-03 0 13.49 13.49 13.50 13.14 13.64 6,654,400 89,320,552 13.423 13.49 13.49 13.50 13.14 13.64 6,654,400 13.423 0.82%
2025-09-02 0 13.38 13.34 13.38 13.10 14.26 13,671,400 184,257,574 13.478 13.38 13.34 13.38 13.10 14.26 13,671,400 13.478 -5.11%
2025-09-01 0 14.10 14.10 14.11 13.57 14.26 10,459,600 146,823,930 14.037 14.10 14.10 14.11 13.57 14.26 10,459,600 14.037 1.59%
2025-08-29 0 13.88 13.87 13.88 13.33 14.20 17,392,000 240,092,619 13.805 13.88 13.87 13.88 13.33 14.20 17,392,000 13.805 2.66%
2025-08-28 0 13.52 13.50 13.52 13.32 15.35 38,977,400 546,525,719 14.022 13.52 13.50 13.52 13.32 15.35 38,977,400 14.022 -13.99%
2025-08-27 0 15.72 15.72 15.73 15.58 16.52 13,074,000 209,501,116 16.024 15.72 15.72 15.73 15.58 16.52 13,074,000 16.024 -3.79%
2025-08-26 0 16.34 16.34 16.36 15.50 16.48 16,882,800 274,171,504 16.240 16.34 16.34 16.36 15.50 16.48 16,882,800 16.240 4.74%
2025-08-25 0 15.60 15.60 15.61 15.39 16.22 13,213,400 206,712,918 15.644 15.60 15.60 15.61 15.39 16.22 13,213,400 15.644 -3.11%
2025-08-22 0 16.10 16.10 16.11 15.51 16.29 11,888,800 189,275,460 15.920 16.10 16.10 16.11 15.51 16.29 11,888,800 15.920 2.16%
2025-08-21 0 15.76 15.76 15.77 15.03 15.88 19,473,800 301,794,936 15.497 15.76 15.76 15.77 15.03 15.88 19,473,800 15.497 4.93%
2025-08-20 0 15.02 15.01 15.02 14.94 16.07 19,582,200 298,973,726 15.268 15.02 15.01 15.02 14.94 16.07 19,582,200 15.268 -6.48%
2025-08-19 0 16.06 16.05 16.06 15.80 16.73 15,576,800 252,681,234 16.222 16.06 16.05 16.06 15.80 16.73 15,576,800 16.222 -1.89%
2025-08-18 0 16.37 16.36 16.37 15.98 16.64 17,243,000 281,844,320 16.345 16.37 16.36 16.37 15.98 16.64 17,243,000 16.345 0.68%
2025-08-15 0 16.26 16.25 16.26 16.01 17.25 26,479,600 436,298,642 16.477 16.26 16.25 16.26 16.01 17.25 26,479,600 16.477 -3.21%
2025-08-14 0 16.80 16.79 16.80 16.80 17.37 17,575,600 298,503,870 16.984 16.80 16.79 16.80 16.80 17.37 17,575,600 16.984 -2.83%
2025-08-13 0 17.29 17.24 17.29 16.81 17.62 17,764,400 305,295,507 17.186 17.29 17.24 17.29 16.81 17.62 17,764,400 17.186 0.06%
2025-08-12 0 17.28 17.27 17.28 17.10 18.58 17,466,200 308,651,322 17.671 17.28 17.27 17.28 17.10 18.58 17,466,200 17.671 -6.75%
2025-08-11 0 18.53 18.52 18.53 18.00 19.19 23,316,501 432,692,079 18.557 18.53 18.52 18.53 18.00 19.19 23,316,501 18.557 0.71%
2025-08-08 0 18.40 18.39 18.40 16.40 19.90 44,162,400 810,515,654 18.353 18.40 18.39 18.40 16.40 19.90 44,162,400 18.353 7.73%
2025-08-07 0 17.08 17.07 17.08 16.83 17.46 13,567,980 232,075,265 17.105 17.08 17.07 17.08 16.83 17.46 13,567,980 17.105 -5.11%
2025-08-06 0 18.00 17.98 18.00 17.23 18.00 12,773,400 225,496,224 17.654 18.00 17.98 18.00 17.23 18.00 12,773,400 17.654 1.35%
2025-08-05 0 17.76 17.76 17.77 16.32 17.76 18,622,000 315,958,788 16.967 17.76 17.76 17.77 16.32 17.76 18,622,000 16.967 8.23%
2025-08-04 0 16.41 16.40 16.41 15.37 16.41 15,394,623 243,876,345 15.842 16.41 16.40 16.41 15.37 16.41 15,394,623 15.842 -0.06%
2025-08-01 0 16.42 16.42 16.46 16.40 17.58 14,041,601 238,577,476 16.991 16.42 16.42 16.46 16.40 17.58 14,041,601 16.991 -5.09%
2025-07-31 0 17.30 17.24 17.30 16.60 18.56 20,932,000 365,017,770 17.438 17.30 17.24 17.30 16.60 18.56 20,932,000 17.438 -5.15%
2025-07-30 0 18.24 18.22 18.24 17.58 19.80 26,153,880 491,152,147 18.779 18.24 18.22 18.24 17.58 19.80 26,153,880 18.779 -3.59%
2025-07-29 0 18.92 18.92 18.94 18.32 19.42 23,698,169 447,388,374 18.879 18.92 18.92 18.94 18.32 19.42 23,698,169 18.879 1.94%
2025-07-28 0 18.56 18.54 18.56 16.28 19.06 26,846,800 471,577,860 17.566 18.56 18.54 18.56 16.28 19.06 26,846,800 17.566 7.53%
2025-07-25 0 17.26 17.26 17.28 16.96 17.96 11,080,000 194,211,144 17.528 17.26 17.26 17.28 16.96 17.96 11,080,000 17.528 -1.37%
2025-07-24 0 17.50 17.48 17.50 16.70 17.62 15,980,200 275,599,484 17.246 17.50 17.48 17.50 16.70 17.62 15,980,200 17.246 3.31%
2025-07-23 0 16.94 16.92 16.94 16.50 17.72 23,971,600 408,626,760 17.046 16.94 16.92 16.94 16.50 17.72 23,971,600 17.046 2.17%
2025-07-22 0 16.58 16.56 16.58 16.30 18.34 36,597,218 637,505,439 17.420 16.58 16.56 16.58 16.30 18.34 36,597,218 17.420 0.12%
2025-07-21 0 16.56 16.56 16.58 15.78 16.58 13,664,400 221,205,628 16.188 16.56 16.56 16.58 15.78 16.58 13,664,400 16.188 1.85%
2025-07-18 0 16.26 16.26 16.28 16.14 17.36 22,665,393 374,329,836 16.515 16.26 16.26 16.28 16.14 17.36 22,665,393 16.515 -5.36%
2025-07-17 0 17.18 17.16 17.18 16.76 17.78 25,540,608 440,515,276 17.248 17.18 17.16 17.18 16.76 17.78 25,540,608 17.248 0.47%
2025-07-16 0 17.10 17.08 17.10 16.50 17.50 19,832,400 337,309,814 17.008 17.10 17.08 17.10 16.50 17.50 19,832,400 17.008 0.59%
2025-07-15 0 17.00 16.98 17.00 16.64 18.04 39,416,400 677,166,534 17.180 17.00 16.98 17.00 16.64 18.04 39,416,400 17.180 -6.59%
2025-07-14 0 18.20 18.20 18.22 14.92 18.24 91,533,200 1,566,961,352 17.119 18.20 18.20 18.22 14.92 18.24 91,533,200 17.119 22.31%
2025-07-11 0 14.88 14.88 14.90 13.88 16.64 46,306,588 695,986,214 15.030 14.88 14.88 14.90 13.88 16.64 46,306,588 15.030 8.30%
2025-07-10 0 13.74 13.74 13.76 13.70 14.98 26,839,600 386,922,776 14.416 13.74 13.74 13.76 13.70 14.98 26,839,600 14.416 -2.14%
2025-07-09 0 14.04 14.02 14.04 12.80 14.56 51,030,654 709,417,979 13.902 14.04 14.02 14.04 12.80 14.56 51,030,654 13.902 10.73%
2025-07-08 0 12.68 12.66 12.68 12.26 12.74 12,909,443 161,760,678 12.530 12.68 12.66 12.68 12.26 12.74 12,909,443 12.530 3.43%
2025-07-07 0 12.26 12.24 12.26 12.10 13.44 18,405,025 233,287,867 12.675 12.26 12.24 12.26 12.10 13.44 18,405,025 12.675 -3.46%
2025-07-04 0 12.70 12.70 12.72 11.72 13.04 33,246,425 412,230,498 12.399 12.70 12.70 12.72 11.72 13.04 33,246,425 12.399 8.55%
2025-07-03 0 11.70 11.70 11.72 11.30 11.98 13,558,000 159,524,176 11.766 11.70 11.70 11.72 11.30 11.98 13,558,000 11.766 2.09%
2025-07-02 0 11.46 11.46 11.50 11.36 12.06 12,801,800 149,889,688 11.708 11.46 11.46 11.50 11.36 12.06 12,801,800 11.708 0.00%
2025-06-30 0 11.46 11.44 11.46 11.40 11.94 11,454,600 132,191,700 11.540 11.46 11.44 11.46 11.40 11.94 11,454,600 11.540 -3.21%
2025-06-27 0 11.84 11.82 11.84 11.40 12.04 12,608,400 147,693,000 11.714 11.84 11.82 11.84 11.40 12.04 12,608,400 11.714 0.00%
2025-06-26 0 11.84 11.82 11.84 11.66 12.96 24,120,600 290,818,500 12.057 11.84 11.82 11.84 11.66 12.96 24,120,600 12.057 -8.92%
2025-06-25 0 13.00 12.98 13.00 12.82 13.72 16,519,200 216,684,540 13.117 13.00 12.98 13.00 12.82 13.72 16,519,200 13.117 -2.55%
2025-06-24 0 13.34 13.32 13.34 12.52 13.44 19,219,400 249,916,716 13.003 13.34 13.32 13.34 12.52 13.44 19,219,400 13.003 7.06%
2025-06-23 0 12.46 12.46 12.48 11.94 12.84 13,581,000 170,620,864 12.563 12.46 12.46 12.48 11.94 12.84 13,581,000 12.563 0.16%
2025-06-20 0 12.44 12.42 12.44 11.70 12.44 17,823,800 215,729,828 12.103 12.44 12.42 12.44 11.70 12.44 17,823,800 12.103 5.07%
2025-06-19 0 11.84 11.84 11.86 11.64 12.68 15,150,000 182,302,812 12.033 11.84 11.84 11.86 11.64 12.68 15,150,000 12.033 -4.05%
2025-06-18 0 12.34 12.34 12.36 12.20 12.86 15,037,300 187,483,944 12.468 12.34 12.34 12.36 12.20 12.86 15,037,300 12.468 -1.75%
2025-06-17 0 12.56 12.54 12.56 12.18 13.72 31,598,123 403,707,658 12.776 12.56 12.54 12.56 12.18 13.72 31,598,123 12.776 -3.98%
2025-06-16 0 13.08 13.08 13.10 12.58 13.62 26,831,500 349,323,851 13.019 13.08 13.08 13.10 12.58 13.62 26,831,500 13.019 -3.96%
2025-06-13 0 13.62 13.62 13.64 13.10 15.24 41,420,700 574,066,648 13.859 13.62 13.62 13.64 13.10 15.24 41,420,700 13.859 -9.68%
2025-06-12 0 15.08 15.06 15.08 13.60 15.88 45,507,714 684,226,792 15.035 15.08 15.06 15.08 13.60 15.88 45,507,714 15.035 6.05%
2025-06-11 0 14.22 14.20 14.22 14.12 15.64 46,309,625 684,076,024 14.772 14.22 14.20 14.22 14.12 15.64 46,309,625 14.772 0.28%
2025-06-10 0 14.18 14.18 14.20 12.60 14.74 76,046,600 1,035,405,080 13.615 14.18 14.18 14.20 12.60 14.74 76,046,600 13.615 15.47%
2025-06-09 0 12.28 12.28 12.30 10.88 12.74 36,036,134 428,698,150 11.896 12.28 12.28 12.30 10.88 12.74 36,036,134 11.896 10.63%
2025-06-06 0 11.10 11.10 11.12 10.96 11.68 13,844,000 155,919,049 11.263 11.10 11.10 11.12 10.96 11.68 13,844,000 11.263 -2.12%
2025-06-05 0 11.34 11.32 11.34 11.04 12.06 14,610,800 166,785,844 11.415 11.34 11.32 11.34 11.04 12.06 14,610,800 11.415 -3.74%
2025-06-04 0 11.78 11.76 11.78 11.30 12.72 34,830,100 411,660,464 11.819 11.78 11.76 11.78 11.30 12.72 34,830,100 11.819 -2.64%
2025-06-03 0 12.10 12.10 12.12 11.82 12.98 23,244,800 286,575,250 12.329 12.10 12.10 12.12 11.82 12.98 23,244,800 12.329 -2.89%
2025-06-02 0 12.46 12.44 12.46 10.96 12.72 3,427,200 40,143,240 11.713 12.46 12.44 12.46 10.96 12.72 3,427,200 11.713 5.41%
2025-05-30 0 11.82 11.80 11.82 9.890 12.20 67,836,582 776,569,113 11.448 11.82 11.80 11.82 9.890 12.20 67,836,582 11.448 18.20%
2025-05-29 0 10.00 9.980 10.00 9.790 10.14 11,272,400 112,702,918 9.9981 10.00 9.980 10.00 9.790 10.14 11,272,400 9.9981 1.63%
2025-05-28 0 9.840 9.840 9.850 9.580 10.02 6,446,800 63,252,368 9.8114 9.840 9.840 9.850 9.580 10.02 6,446,800 9.8114 0.51%
2025-05-27 0 9.790 9.790 9.800 9.630 10.08 11,080,400 109,491,770 9.8816 9.790 9.790 9.800 9.630 10.08 11,080,400 9.8816 1.14%
2025-05-26 0 9.680 9.680 9.700 9.650 10.56 12,387,400 124,018,940 10.012 9.680 9.680 9.700 9.650 10.56 12,387,400 10.012 -6.02%
2025-05-23 0 10.30 10.30 10.32 10.18 11.84 31,154,400 340,676,968 10.935 10.30 10.30 10.32 10.18 11.84 31,154,400 10.935 -4.28%
2025-05-22 0 10.76 10.72 10.76 10.56 11.00 11,723,400 126,110,636 10.757 10.76 10.72 10.76 10.56 11.00 11,723,400 10.757 -2.18%
2025-05-21 0 11.00 10.98 11.00 10.08 11.20 26,907,000 290,159,907 10.784 11.00 10.98 11.00 10.08 11.20 26,907,000 10.784 8.06%
2025-05-20 0 10.18 10.16 10.18 9.750 10.42 20,606,600 209,279,181 10.156 10.18 10.16 10.18 9.750 10.42 20,606,600 10.156 5.27%
2025-05-19 0 9.670 9.660 9.670 9.320 10.26 15,933,200 155,634,087 9.7679 9.670 9.660 9.670 9.320 10.26 15,933,200 9.7679 3.53%
2025-05-16 0 9.340 9.330 9.340 9.260 9.650 5,126,000 48,276,800 9.4180 9.340 9.330 9.340 9.260 9.650 5,126,000 9.4180 -0.74%
2025-05-15 0 9.410 9.410 9.470 9.410 9.980 6,797,600 65,914,352 9.6967 9.410 9.410 9.470 9.410 9.980 6,797,600 9.6967 -2.99%
2025-05-14 0 9.700 9.690 9.700 9.500 9.860 7,690,000 74,164,539 9.6443 9.700 9.690 9.700 9.500 9.860 7,690,000 9.6443 1.57%
2025-05-13 0 9.550 9.550 9.570 9.470 9.900 13,608,800 131,684,910 9.6765 9.550 9.550 9.570 9.470 9.900 13,608,800 9.6765 1.06%
2025-05-12 0 9.450 9.450 9.460 9.060 9.660 11,989,798 111,907,740 9.3336 9.450 9.450 9.460 9.060 9.660 11,989,798 9.3336 0.85%
2025-05-09 0 9.370 9.340 9.370 9.230 9.660 7,058,200 66,302,418 9.3937 9.370 9.340 9.370 9.230 9.660 7,058,200 9.3937 -1.78%
2025-05-08 0 9.540 9.530 9.540 9.320 9.960 19,905,024 191,025,582 9.5969 9.540 9.530 9.540 9.320 9.960 19,905,024 9.5969 2.14%
2025-05-07 0 9.340 9.340 9.350 9.200 10.18 16,793,200 159,209,680 9.4806 9.340 9.340 9.350 9.200 10.18 16,793,200 9.4806 -6.60%
2025-05-06 0 10.00 10.00 10.02 9.850 10.58 11,380,341 114,670,445 10.076 10.00 10.00 10.02 9.850 10.58 11,380,341 10.076 -5.84%
2025-05-02 0 10.62 10.46 10.70 10.22 10.62 315,800 3,291,352 10.422 10.62 10.46 10.70 10.22 10.62 315,800 10.422 2.91%
2025-04-30 0 10.32 10.30 10.32 10.32 11.04 10,816,800 114,673,468 10.601 10.32 10.30 10.32 10.32 11.04 10,816,800 10.601 -4.27%
2025-04-29 0 10.78 10.78 10.80 10.60 11.40 12,149,800 133,810,920 11.013 10.78 10.78 10.80 10.60 11.40 12,149,800 11.013 -1.46%
2025-04-28 0 10.94 10.92 10.94 10.36 11.70 29,348,200 327,605,096 11.163 10.94 10.92 10.94 10.36 11.70 29,348,200 11.163 3.40%
2025-04-25 0 10.58 10.58 10.60 10.16 11.24 25,723,000 275,824,176 10.723 10.58 10.58 10.60 10.16 11.24 25,723,000 10.723 -0.56%
2025-04-24 0 10.64 10.62 10.64 9.980 11.36 48,412,600 523,653,126 10.816 10.64 10.62 10.64 9.980 11.36 48,412,600 10.816 5.35%
2025-04-23 0 10.10 10.10 10.12 9.970 11.62 25,081,200 267,057,514 10.648 10.10 10.10 10.12 9.970 11.62 25,081,200 10.648 -8.18%
2025-04-22 0 11.00 11.00 11.02 10.92 14.56 54,624,800 696,943,753 12.759 11.00 11.00 11.02 10.92 14.56 54,624,800 12.759 -20.06%
2025-04-17 0 13.76 13.76 13.80 8.240 25.00 30,498,600 448,180,438 14.695 13.76 13.76 13.80 8.240 25.00 30,498,600 14.695 66.99%
2025-04-16 0 8.240 8.180 8.240 8.030 8.430 794,000 6,473,460 8.1530 8.240 8.180 8.240 8.030 8.430 794,000 8.1530 -1.08%
2025-04-15 0 8.330 8.310 8.380 8.280 8.420 233,000 1,946,348 8.3534 8.330 8.310 8.380 8.280 8.420 233,000 8.3534 0.60%
2025-04-14 0 8.280 8.280 8.350 8.200 8.450 655,800 5,466,918 8.3363 8.280 8.280 8.350 8.200 8.450 655,800 8.3363 1.10%
2025-04-11 0 8.190 8.190 8.250 8.180 8.320 171,600 1,412,562 8.2317 8.190 8.190 8.250 8.180 8.320 171,600 8.2317 0.12%
2025-04-10 0 8.180 8.180 8.200 8.100 8.540 1,420,600 11,887,438 8.3679 8.180 8.180 8.200 8.100 8.540 1,420,600 8.3679 -0.24%
2025-04-09 0 8.200 8.090 8.200 7.710 8.230 670,000 5,356,294 7.9945 8.200 8.090 8.200 7.710 8.230 670,000 7.9945 -3.42%
2025-04-08 0 8.490 8.480 8.490 8.130 8.680 570,600 4,744,308 8.3146 8.490 8.480 8.490 8.130 8.680 570,600 8.3146 5.07%
2025-04-07 0 8.080 7.990 8.080 7.910 8.940 2,097,600 17,487,782 8.3370 8.080 7.990 8.080 7.910 8.940 2,097,600 8.3370 -12.08%
2025-04-03 0 9.190 9.110 9.190 8.590 9.300 974,200 8,765,086 8.9972 9.190 9.110 9.190 8.590 9.300 974,200 8.9972 4.20%
2025-04-02 0 8.820 8.820 8.830 8.560 9.400 1,164,460 10,318,881 8.8615 8.820 8.820 8.830 8.560 9.400 1,164,460 8.8615 -1.12%
2025-04-01 0 8.920 8.880 8.930 8.010 8.990 1,961,200 17,193,576 8.7669 8.920 8.880 8.930 8.010 8.990 1,961,200 8.7669 9.18%
2025-03-31 0 8.170 8.080 8.170 8.030 8.720 1,381,000 11,488,162 8.3187 8.170 8.080 8.170 8.030 8.720 1,381,000 8.3187 -6.63%
2025-03-28 0 8.750 8.690 8.750 8.410 9.550 1,725,400 15,345,904 8.8941 8.750 8.690 8.750 8.410 9.550 1,725,400 8.8941 -4.99%
2025-03-27 0 9.210 9.210 9.220 8.670 9.660 2,381,000 21,386,564 8.9822 9.210 9.210 9.220 8.670 9.660 2,381,000 8.9822 6.23%
2025-03-26 0 8.670 8.670 8.780 8.420 8.810 161,200 1,404,900 8.7153 8.670 8.670 8.780 8.420 8.810 161,200 8.7153 0.35%
2025-03-25 0 8.640 8.620 8.740 8.600 9.020 218,600 1,916,494 8.7671 8.640 8.620 8.740 8.600 9.020 218,600 8.7671 -1.93%
2025-03-24 0 8.810 8.810 8.880 8.800 9.480 301,000 2,714,432 9.0180 8.810 8.810 8.880 8.800 9.480 301,000 9.0180 -3.08%
2025-03-21 0 9.090 9.040 9.170 9.020 9.300 216,200 1,981,064 9.1631 9.090 9.040 9.170 9.020 9.300 216,200 9.1631 -0.44%
2025-03-20 0 9.130 9.130 9.180 8.910 9.190 192,000 1,735,260 9.0378 9.130 9.130 9.180 8.910 9.190 192,000 9.0378 1.00%
2025-03-19 0 9.040 9.000 9.040 8.910 9.570 371,000 3,350,148 9.0300 9.040 9.000 9.040 8.910 9.570 371,000 9.0300 -2.80%
2025-03-18 0 9.300 9.300 9.330 8.850 9.470 1,073,200 9,886,418 9.2121 9.300 9.300 9.330 8.850 9.470 1,073,200 9.2121 5.80%
2025-03-17 0 8.790 8.770 8.850 8.750 8.900 354,600 3,133,444 8.8366 8.790 8.770 8.850 8.750 8.900 354,600 8.8366 0.00%
2025-03-14 0 8.790 8.680 8.790 8.630 8.790 78,800 687,382 8.7231 8.790 8.680 8.790 8.630 8.790 78,800 8.7231 0.92%
2025-03-13 0 8.710 8.610 8.710 8.410 8.760 183,877 1,590,054 8.6474 8.710 8.610 8.710 8.410 8.760 183,877 8.6474 0.11%
2025-03-12 0 8.700 8.670 8.700 8.580 8.840 318,800 2,767,204 8.6801 8.700 8.670 8.700 8.580 8.840 318,800 8.6801 -0.23%
2025-03-11 0 8.720 8.590 8.720 8.560 8.860 303,800 2,647,876 8.7159 8.720 8.590 8.720 8.560 8.860 303,800 8.7159 -0.46%
2025-03-10 0 8.760 8.600 8.760 8.610 8.880 251,400 2,195,614 8.7335 8.760 8.600 8.760 8.610 8.880 251,400 8.7335 0.11%
2025-03-07 0 8.750 8.650 8.750 8.630 8.920 306,400 2,691,740 8.7851 8.750 8.650 8.750 8.630 8.920 306,400 8.7851 -1.02%
2025-03-06 0 8.840 8.730 8.800 8.640 8.860 112,000 984,906 8.7938 8.840 8.730 8.800 8.640 8.860 112,000 8.7938 1.38%
2025-03-05 0 8.720 8.720 8.780 8.630 8.960 357,200 3,137,680 8.7841 8.720 8.720 8.780 8.630 8.960 357,200 8.7841 -0.46%
2025-03-04 0 8.760 8.710 8.760 8.670 8.970 384,200 3,383,244 8.8059 8.760 8.710 8.760 8.670 8.970 384,200 8.8059 -1.35%
2025-03-03 0 8.880 8.800 8.880 8.540 8.960 396,000 3,490,696 8.8149 8.880 8.800 8.880 8.540 8.960 396,000 8.8149 0.68%
2025-02-28 0 8.820 8.780 8.820 8.750 8.950 158,600 1,400,576 8.8309 8.820 8.780 8.820 8.750 8.950 158,600 8.8309 0.23%
2025-02-27 0 8.800 8.750 8.860 8.580 8.950 331,000 2,917,554 8.8144 8.800 8.750 8.860 8.580 8.950 331,000 8.8144 1.03%
2025-02-26 0 8.710 8.630 8.710 8.580 8.760 127,000 1,103,728 8.6908 8.710 8.630 8.710 8.580 8.760 127,000 8.6908 0.93%
2025-02-25 0 8.630 8.610 8.630 8.460 8.680 107,400 919,804 8.5643 8.630 8.610 8.630 8.460 8.680 107,400 8.5643 -0.23%
2025-02-24 0 8.650 8.640 8.650 8.630 8.850 139,600 1,216,902 8.7171 8.650 8.640 8.650 8.630 8.850 139,600 8.7171 -0.46%
2025-02-21 0 8.690 8.680 8.690 8.590 8.820 112,400 976,830 8.6907 8.690 8.680 8.690 8.590 8.820 112,400 8.6907 0.46%
2025-02-20 0 8.650 8.650 8.710 8.620 8.840 159,800 1,397,884 8.7477 8.650 8.650 8.710 8.620 8.840 159,800 8.7477 -0.46%
2025-02-19 0 8.690 8.690 8.710 8.210 8.730 330,400 2,800,762 8.4769 8.690 8.690 8.710 8.210 8.730 330,400 8.4769 2.12%
2025-02-18 0 8.510 8.450 8.510 8.450 8.650 79,875 681,489 8.5319 8.510 8.450 8.510 8.450 8.650 79,875 8.5319 -0.47%
2025-02-17 0 8.550 8.550 8.620 8.530 8.860 221,400 1,913,088 8.6409 8.550 8.550 8.620 8.530 8.860 221,400 8.6409 -1.38%
2025-02-14 0 8.670 8.670 8.790 8.280 8.850 396,600 3,369,494 8.4960 8.670 8.670 8.790 8.280 8.850 396,600 8.4960 4.96%
2025-02-13 0 8.260 8.260 8.310 8.260 8.670 250,600 2,136,826 8.5268 8.260 8.260 8.310 8.260 8.670 250,600 8.5268 -4.84%
2025-02-12 0 8.680 8.360 8.680 8.080 8.680 395,600 3,327,512 8.4113 8.680 8.360 8.680 8.080 8.680 395,600 8.4113 2.12%
2025-02-11 0 8.500 8.400 8.500 8.450 8.710 134,600 1,159,218 8.6123 8.500 8.400 8.500 8.450 8.710 134,600 8.6123 -2.41%
2025-02-10 0 8.710 8.610 8.710 8.610 8.800 445,800 3,885,754 8.7164 8.710 8.610 8.710 8.610 8.800 445,800 8.7164 -0.23%
2025-02-07 0 8.730 8.730 8.750 8.620 8.770 127,200 1,111,164 8.7356 8.730 8.730 8.750 8.620 8.770 127,200 8.7356 -0.34%
2025-02-06 0 8.760 8.720 8.760 8.560 8.780 273,400 2,381,192 8.7096 8.760 8.720 8.760 8.560 8.780 273,400 8.7096 0.34%
2025-02-05 0 8.730 8.710 8.730 8.500 8.880 291,800 2,538,224 8.6985 8.730 8.710 8.730 8.500 8.880 291,800 8.6985 0.34%
2025-02-04 0 8.700 - - - - 0 0 - 8.700 - - - - 0 - 0.00%
2025-02-03 0 8.700 - 8.860 - - 0 0 - 8.700 - 8.860 - - 0 - 0.00%
2025-01-28 0 8.700 - 8.760 - - 0 0 - 8.700 - 8.760 - - 0 - 0.00%
2025-01-27 0 8.700 8.600 8.700 8.540 8.700 205,600 1,773,958 8.6282 8.700 8.600 8.700 8.540 8.700 205,600 8.6282 0.69%
2025-01-24 0 8.640 8.490 8.640 8.490 8.650 67,000 574,782 8.5788 8.640 8.490 8.640 8.490 8.650 67,000 8.5788 -0.35%
2025-01-23 0 8.670 8.530 8.670 8.540 8.700 77,000 664,222 8.6263 8.670 8.530 8.670 8.540 8.700 77,000 8.6263 0.23%
2025-01-22 0 8.650 8.690 8.700 8.580 9.050 102,800 896,664 8.7224 8.650 8.690 8.700 8.580 9.050 102,800 8.7224 -0.57%
2025-01-21 0 8.700 8.680 8.750 8.650 8.830 117,400 1,024,470 8.7263 8.700 8.680 8.750 8.650 8.830 117,400 8.7263 -1.69%
2025-01-20 0 8.850 8.690 8.850 8.480 8.860 119,200 1,028,124 8.6252 8.850 8.690 8.850 8.480 8.860 119,200 8.6252 1.72%
2025-01-17 0 8.700 8.700 8.740 8.360 9.120 159,200 1,373,776 8.6292 8.700 8.700 8.740 8.360 9.120 159,200 8.6292 -0.23%
2025-01-16 0 8.720 8.580 8.720 8.550 8.870 59,800 517,804 8.6589 8.720 8.580 8.720 8.550 8.870 59,800 8.6589 1.40%
2025-01-15 0 8.600 8.600 8.700 8.540 8.710 89,200 771,228 8.6461 8.600 8.600 8.700 8.540 8.710 89,200 8.6461 -1.83%
2025-01-14 0 8.760 8.520 8.760 8.390 8.760 149,610 1,278,567 8.5460 8.760 8.520 8.760 8.390 8.760 149,610 8.5460 0.81%
2025-01-13 0 8.690 8.120 8.690 8.120 8.700 125,800 1,041,794 8.2814 8.690 8.120 8.690 8.120 8.700 125,800 8.2814 4.70%
2025-01-10 0 8.300 8.240 8.420 8.230 8.510 45,200 380,726 8.4231 8.300 8.240 8.420 8.230 8.510 45,200 8.4231 -1.43%
2025-01-09 0 8.420 8.420 8.590 8.380 8.590 205,600 1,754,386 8.5330 8.420 8.420 8.590 8.380 8.590 205,600 8.5330 -1.41%
2025-01-08 0 8.540 8.420 8.530 7.970 8.600 154,800 1,303,828 8.4227 8.540 8.420 8.530 7.970 8.600 154,800 8.4227 -1.04%
2025-01-07 0 8.630 8.480 8.630 8.120 8.670 64,400 550,328 8.5455 8.630 8.480 8.630 8.120 8.670 64,400 8.5455 -0.80%
2025-01-06 0 8.700 8.620 8.710 8.560 8.940 166,600 1,443,838 8.6665 8.700 8.620 8.710 8.560 8.940 166,600 8.6665 -0.46%
2025-01-03 0 8.740 8.580 8.740 8.540 9.190 67,000 585,970 8.7458 8.740 8.580 8.740 8.540 9.190 67,000 8.7458 -1.47%
2025-01-02 0 8.870 8.840 8.870 8.800 9.230 89,800 804,708 8.9611 8.870 8.840 8.870 8.800 9.230 89,800 8.9611 -4.93%
2024-12-31 0 9.330 9.180 9.330 8.920 9.330 298,600 2,748,232 9.2037 9.330 9.180 9.330 8.920 9.330 298,600 9.2037 3.67%
2024-12-30 0 9.000 9.000 9.060 8.730 9.100 487,600 4,332,840 8.8861 9.000 9.000 9.060 8.730 9.100 487,600 8.8861 -0.44%
2024-12-27 0 9.040 8.960 9.040 8.450 9.110 535,400 4,644,576 8.6750 9.040 8.960 9.040 8.450 9.110 535,400 8.6750 0.44%
2024-12-24 0 9.000 9.000 9.030 8.750 9.490 304,800 2,783,796 9.1332 9.000 9.000 9.030 8.750 9.490 304,800 9.1332 1.58%
2024-12-23 0 8.860 8.820 8.860 8.690 8.860 193,000 1,702,348 8.8205 8.860 8.820 8.860 8.690 8.860 193,000 8.8205 0.91%
2024-12-20 0 8.780 8.680 8.780 8.600 8.870 62,000 539,436 8.7006 8.780 8.680 8.780 8.600 8.870 62,000 8.7006 0.92%
2024-12-19 0 8.700 8.620 8.700 8.480 9.000 223,000 1,932,712 8.6669 8.700 8.620 8.700 8.480 9.000 223,000 8.6669 -2.03%
2024-12-18 0 8.880 8.840 8.880 8.840 9.030 67,800 605,248 8.9270 8.880 8.840 8.880 8.840 9.030 67,800 8.9270 0.11%
2024-12-17 0 8.870 8.870 9.000 8.850 9.060 257,800 2,304,764 8.9401 8.870 8.870 9.000 8.850 9.060 257,800 8.9401 -0.11%
2024-12-16 0 8.880 8.880 8.900 8.810 9.060 266,800 2,387,268 8.9478 8.880 8.880 8.900 8.810 9.060 266,800 8.9478 0.68%
2024-12-13 0 8.820 8.820 8.890 8.820 9.220 322,800 2,911,486 9.0195 8.820 8.820 8.890 8.820 9.220 322,800 9.0195 -2.11%
2024-12-12 0 9.010 9.010 9.020 8.710 9.050 216,600 1,921,866 8.8729 9.010 9.010 9.020 8.710 9.050 216,600 8.8729 -0.55%
2024-12-11 0 9.060 9.010 9.060 8.650 9.110 519,800 4,584,416 8.8196 9.060 9.010 9.060 8.650 9.110 519,800 8.8196 0.11%
2024-12-10 0 9.050 9.040 9.070 8.900 9.470 684,400 6,198,170 9.0564 9.050 9.040 9.070 8.900 9.470 684,400 9.0564 -2.90%
2024-12-09 0 9.320 9.320 9.340 8.860 9.500 5,682,400 50,925,418 8.9620 9.320 9.320 9.340 8.860 9.500 5,682,400 8.9620 -1.06%
2024-12-06 0 9.420 9.340 9.420 8.900 9.420 349,400 3,249,582 9.3005 9.420 9.340 9.420 8.900 9.420 349,400 9.3005 0.96%
2024-12-05 0 9.330 9.240 9.330 8.620 9.320 643,600 5,876,932 9.1313 9.330 9.240 9.330 8.620 9.320 643,600 9.1313 2.75%
2024-12-04 0 9.080 8.950 9.100 8.830 9.130 276,000 2,492,388 9.0304 9.080 8.950 9.100 8.830 9.130 276,000 9.0304 0.89%
2024-12-03 0 9.000 8.960 9.000 8.080 9.000 505,600 4,383,234 8.6694 9.000 8.960 9.000 8.080 9.000 505,600 8.6694 5.02%
2024-12-02 0 8.570 8.350 8.570 7.760 8.580 371,800 3,040,728 8.1784 8.570 8.350 8.570 7.760 8.580 371,800 8.1784 10.15%
2024-11-29 0 7.780 7.780 8.030 7.760 8.290 204,400 1,619,042 7.9209 7.780 7.780 8.030 7.760 8.290 204,400 7.9209 0.26%
2024-11-28 0 7.760 7.760 7.780 7.680 8.040 303,400 2,372,010 7.8181 7.760 7.760 7.780 7.680 8.040 303,400 7.8181 -1.77%
2024-11-27 0 7.900 7.850 7.960 7.600 8.000 377,400 2,927,992 7.7583 7.900 7.850 7.960 7.600 8.000 377,400 7.7583 0.00%
2024-11-26 0 7.900 7.890 7.900 7.510 9.500 2,650,200 22,790,054 8.5994 7.900 7.890 7.900 7.510 9.500 2,650,200 8.5994 3.67%
2024-11-25 0 7.620 7.620 7.650 7.620 8.170 288,200 2,249,764 7.8063 7.620 7.620 7.650 7.620 8.170 288,200 7.8063 -5.69%
2024-11-22 0 8.080 8.020 8.080 7.510 8.540 373,400 3,044,308 8.1529 8.080 8.020 8.080 7.510 8.540 373,400 8.1529 -5.94%
2024-11-21 0 8.590 8.440 8.590 8.380 8.650 147,200 1,256,044 8.5329 8.590 8.440 8.590 8.380 8.650 147,200 8.5329 -0.12%
2024-11-20 0 8.600 8.550 8.600 8.490 8.660 164,200 1,412,890 8.6047 8.600 8.550 8.600 8.490 8.660 164,200 8.6047 -0.92%
2024-11-19 0 8.680 8.680 8.710 8.420 8.720 197,200 1,685,778 8.5486 8.680 8.680 8.710 8.420 8.720 197,200 8.5486 -0.23%
2024-11-18 0 8.700 8.620 8.700 8.620 8.740 131,400 1,139,526 8.6722 8.700 8.620 8.700 8.620 8.740 131,400 8.6722 -0.23%
2024-11-15 0 8.720 8.720 8.740 8.450 8.990 402,200 3,500,644 8.7037 8.720 8.720 8.740 8.450 8.990 402,200 8.7037 -2.13%
2024-11-14 0 8.910 8.910 9.000 8.720 9.450 717,800 6,477,316 9.0238 8.910 8.910 9.000 8.720 9.450 717,800 9.0238 1.83%
2024-11-13 0 8.750 8.750 8.790 8.630 8.980 262,800 2,305,220 8.7718 8.750 8.750 8.790 8.630 8.980 262,800 8.7718 -0.68%
2024-11-12 0 8.810 8.800 8.810 8.610 9.220 530,800 4,747,926 8.9448 8.810 8.800 8.810 8.610 9.220 530,800 8.9448 -3.50%
2024-11-11 0 9.130 9.080 9.130 9.050 9.290 179,800 1,643,396 9.1401 9.130 9.080 9.130 9.050 9.290 179,800 9.1401 0.44%
2024-11-08 0 9.090 9.090 9.130 9.050 9.140 214,200 1,946,180 9.0858 9.090 9.090 9.130 9.050 9.140 214,200 9.0858 0.55%
2024-11-07 0 9.040 9.040 9.100 9.010 9.190 369,800 3,366,152 9.1026 9.040 9.040 9.100 9.010 9.190 369,800 9.1026 -1.95%
2024-11-06 0 9.220 9.080 9.220 9.040 9.440 158,200 1,450,584 9.1693 9.220 9.080 9.220 9.040 9.440 158,200 9.1693 0.44%
2024-11-05 0 9.180 9.150 9.180 9.100 9.240 328,600 3,003,092 9.1391 9.180 9.150 9.180 9.100 9.240 328,600 9.1391 0.00%
2024-11-04 0 9.180 9.150 9.180 9.080 9.280 223,600 2,050,478 9.1703 9.180 9.150 9.180 9.080 9.280 223,600 9.1703 -0.65%
2024-11-01 0 9.240 9.160 9.240 9.010 9.240 180,800 1,655,192 9.1548 9.240 9.160 9.240 9.010 9.240 180,800 9.1548 1.43%
2024-10-31 0 9.110 9.110 9.140 9.100 9.190 168,400 1,540,036 9.1451 9.110 9.110 9.140 9.100 9.190 168,400 9.1451 -0.76%
2024-10-30 0 9.180 9.090 9.180 9.090 9.230 190,800 1,743,782 9.1393 9.180 9.090 9.180 9.090 9.230 190,800 9.1393 -0.33%
2024-10-29 0 9.210 9.190 9.210 9.120 9.280 307,000 2,820,124 9.1861 9.210 9.190 9.210 9.120 9.280 307,000 9.1861 -0.54%
2024-10-28 0 9.260 9.220 9.260 9.130 9.320 309,400 2,853,678 9.2233 9.260 9.220 9.260 9.130 9.320 309,400 9.2233 -0.64%
2024-10-25 0 9.320 9.310 9.320 9.320 9.630 490,000 4,609,354 9.4068 9.320 9.310 9.320 9.320 9.630 490,000 9.4068 -1.17%
2024-10-24 0 9.430 9.300 9.430 9.210 9.800 541,200 5,133,252 9.4849 9.430 9.300 9.430 9.210 9.800 541,200 9.4849 2.17%
2024-10-23 0 9.230 9.230 9.330 9.090 9.350 487,800 4,474,524 9.1729 9.230 9.230 9.330 9.090 9.350 487,800 9.1729 0.33%
2024-10-22 0 9.200 9.150 9.200 9.110 9.320 236,200 2,178,742 9.2241 9.200 9.150 9.200 9.110 9.320 236,200 9.2241 -1.39%
2024-10-21 0 9.330 9.210 9.330 9.200 9.740 280,000 2,625,404 9.3764 9.330 9.210 9.330 9.200 9.740 280,000 9.3764 -2.10%
2024-10-18 0 9.530 9.450 9.530 9.100 9.980 904,600 8,555,568 9.4578 9.530 9.450 9.530 9.100 9.980 904,600 9.4578 3.03%
2024-10-17 0 9.250 9.020 9.250 9.020 9.350 202,758 1,865,590 9.2011 9.250 9.020 9.250 9.020 9.350 202,758 9.2011 0.00%
2024-10-16 0 9.250 9.130 9.250 9.120 9.400 192,400 1,782,776 9.2660 9.250 9.130 9.250 9.120 9.400 192,400 9.2660 -1.91%
2024-10-15 0 9.430 9.320 9.430 9.050 9.510 477,600 4,414,522 9.2431 9.430 9.320 9.430 9.050 9.510 477,600 9.2431 -0.84%
2024-10-14 0 9.510 9.300 9.510 9.300 10.38 639,000 6,098,206 9.5434 9.510 9.300 9.510 9.300 10.38 639,000 9.5434 -3.94%
2024-10-10 0 9.900 9.860 9.900 9.700 11.18 1,100,600 11,192,194 10.169 9.900 9.860 9.900 9.700 11.18 1,100,600 10.169 1.85%
2024-10-09 0 9.720 9.720 9.800 9.610 10.78 1,295,000 12,981,356 10.024 9.720 9.720 9.800 9.610 10.78 1,295,000 10.024 -4.89%
2024-10-08 0 10.22 10.22 10.24 9.850 12.04 4,071,400 42,873,350 10.530 10.22 10.22 10.24 9.850 12.04 4,071,400 10.530 5.47%
2024-10-07 0 9.690 9.650 9.690 9.500 9.790 177,572 1,717,282 9.6709 9.690 9.650 9.690 9.500 9.790 177,572 9.6709 1.25%
2024-10-04 0 9.570 9.100 9.770 9.300 9.720 137,158 1,313,246 9.5747 9.570 9.100 9.770 9.300 9.720 137,158 9.5747 -0.83%
2024-10-03 0 9.650 9.150 9.650 9.490 9.740 109,600 1,055,648 9.6318 9.650 9.150 9.650 9.490 9.740 109,600 9.6318 -1.03%
2024-10-02 0 9.750 9.600 9.750 9.570 10.00 123,200 1,212,012 9.8378 9.750 9.600 9.750 9.570 10.00 123,200 9.8378 -2.50%
2024-09-30 0 10.00 10.00 10.08 9.750 10.40 621,701 6,233,587 10.027 10.00 10.00 10.08 9.750 10.40 621,701 10.027 3.09%
2024-09-27 0 9.700 9.550 9.700 9.290 9.990 297,600 2,871,648 9.6494 9.700 9.550 9.700 9.290 9.990 297,600 9.6494 4.41%
2024-09-26 0 9.290 9.290 9.300 9.120 9.350 245,600 2,257,540 9.1919 9.290 9.290 9.300 9.120 9.350 245,600 9.1919 1.09%
2024-09-25 0 9.190 9.070 9.190 9.000 9.240 242,800 2,223,524 9.1578 9.190 9.070 9.190 9.000 9.240 242,800 9.1578 0.00%
2024-09-24 0 9.190 9.140 9.190 9.120 9.250 149,200 1,371,296 9.1910 9.190 9.140 9.190 9.120 9.250 149,200 9.1910 0.22%
2024-09-23 0 9.170 9.050 9.170 9.050 9.300 117,400 1,073,200 9.1414 9.170 9.050 9.170 9.050 9.300 117,400 9.1414 0.22%
2024-09-20 0 9.150 9.150 9.160 9.040 9.160 140,600 1,283,440 9.1283 9.150 9.150 9.160 9.040 9.160 140,600 9.1283 0.33%
2024-09-19 0 9.120 9.120 9.130 9.010 9.290 137,600 1,258,066 9.1429 9.120 9.120 9.130 9.010 9.290 137,600 9.1429 -1.83%
2024-09-17 0 9.290 9.560 - 9.280 9.290 111,400 1,034,030 9.2821 9.290 9.560 - 9.280 9.290 111,400 9.2821 0.11%
2024-09-16 0 9.280 8.960 - 8.980 9.280 113,200 1,028,408 9.0849 9.280 8.960 - 8.980 9.280 113,200 9.0849 1.64%
2024-09-13 0 9.130 9.010 9.130 9.000 9.140 117,200 1,068,162 9.1140 9.130 9.010 9.130 9.000 9.140 117,200 9.1140 -0.11%
2024-09-12 0 9.140 9.010 9.150 8.990 9.150 119,800 1,092,826 9.1221 9.140 9.010 9.150 8.990 9.150 119,800 9.1221 0.44%
2024-09-11 0 9.100 8.960 8.970 8.960 9.160 130,200 1,183,828 9.0924 9.100 8.960 8.970 8.960 9.160 130,200 9.0924 0.44%
2024-09-10 0 9.060 9.060 9.070 8.920 9.150 124,600 1,120,804 8.9952 9.060 9.060 9.070 8.920 9.150 124,600 8.9952 -0.98%
2024-09-09 0 9.150 9.010 9.150 8.820 9.310 138,400 1,266,170 9.1486 9.150 9.010 9.150 8.820 9.310 138,400 9.1486 -0.22%
2024-09-05 0 9.170 9.100 9.170 9.050 9.190 119,400 1,094,296 9.1650 9.170 9.100 9.170 9.050 9.190 119,400 9.1650 0.55%
2024-09-04 0 9.120 9.070 9.120 9.010 9.180 127,600 1,166,708 9.1435 9.120 9.070 9.120 9.010 9.180 127,600 9.1435 -0.87%
2024-09-03 0 9.200 9.070 9.210 9.050 9.220 131,000 1,197,560 9.1417 9.200 9.070 9.210 9.050 9.220 131,000 9.1417 0.55%
2024-09-02 0 9.150 9.040 9.150 8.970 9.170 124,000 1,135,212 9.1549 9.150 9.040 9.150 8.970 9.170 124,000 9.1549 -0.44%
2024-08-30 0 9.190 9.110 9.190 9.010 9.190 134,800 1,230,842 9.1309 9.190 9.110 9.190 9.010 9.190 134,800 9.1309 1.21%
2024-08-29 0 9.080 8.950 9.080 8.940 9.080 158,600 1,431,652 9.0268 9.080 8.950 9.080 8.940 9.080 158,600 9.0268 0.67%
2024-08-28 0 9.020 8.860 9.020 8.730 9.140 153,400 1,371,680 8.9419 9.020 8.860 9.020 8.730 9.140 153,400 8.9419 -0.44%
2024-08-27 0 9.060 8.960 9.060 8.870 9.070 150,200 1,350,398 8.9907 9.060 8.960 9.060 8.870 9.070 150,200 8.9907 0.55%
2024-08-26 0 9.010 8.880 9.010 8.880 9.050 126,400 1,136,102 8.9881 9.010 8.880 9.010 8.880 9.050 126,400 8.9881 0.45%
2024-08-23 0 8.970 8.850 8.970 8.840 9.040 134,800 1,205,852 8.9455 8.970 8.850 8.970 8.840 9.040 134,800 8.9455 1.59%
2024-08-22 0 8.830 8.830 8.850 8.830 8.990 124,400 1,110,690 8.9284 8.830 8.830 8.850 8.830 8.990 124,400 8.9284 -1.67%
2024-08-21 0 8.980 8.870 9.000 8.810 9.000 150,400 1,342,024 8.9230 8.980 8.870 9.000 8.810 9.000 150,400 8.9230 0.00%
2024-08-20 0 8.980 8.850 9.000 8.840 9.260 184,600 1,652,716 8.9530 8.980 8.850 9.000 8.840 9.260 184,600 8.9530 -0.55%
2024-08-19 0 9.030 8.850 9.040 8.820 9.070 157,400 1,411,218 8.9658 9.030 8.850 9.040 8.820 9.070 157,400 8.9658 0.44%
2024-08-16 0 8.990 8.860 8.990 8.860 9.010 134,200 1,201,630 8.9540 8.990 8.860 8.990 8.860 9.010 134,200 8.9540 0.45%
2024-08-15 0 8.950 8.850 8.930 8.840 8.990 117,800 1,051,986 8.9303 8.950 8.850 8.930 8.840 8.990 117,800 8.9303 0.22%
2024-08-14 0 8.930 8.810 8.930 8.830 9.050 129,400 1,157,582 8.9458 8.930 8.810 8.930 8.830 9.050 129,400 8.9458 -0.11%
2024-08-13 0 8.940 8.900 8.940 8.890 9.000 129,000 1,155,710 8.9590 8.940 8.900 8.940 8.890 9.000 129,000 8.9590 -0.33%
2024-08-12 0 8.970 8.970 8.980 8.920 9.010 132,800 1,191,634 8.9731 8.970 8.970 8.980 8.920 9.010 132,800 8.9731 0.22%
2024-08-09 0 8.950 8.950 9.050 8.940 9.150 160,400 1,450,204 9.0412 8.950 8.950 9.050 8.940 9.150 160,400 9.0412 -1.43%
2024-08-08 0 9.080 9.010 9.080 8.990 9.290 180,630 1,650,974 9.1401 9.080 9.010 9.080 8.990 9.290 180,630 9.1401 -1.52%
2024-08-07 0 9.220 9.130 9.220 9.130 9.400 135,600 1,258,284 9.2794 9.220 9.130 9.220 9.130 9.400 135,600 9.2794 0.00%
2024-08-06 0 9.220 9.220 9.320 9.180 9.900 182,000 1,687,690 9.2730 9.220 9.220 9.320 9.180 9.900 182,000 9.2730 -0.65%
2024-08-05 0 9.280 9.280 9.290 9.100 9.520 162,800 1,526,120 9.3742 9.280 9.280 9.290 9.100 9.520 162,800 9.3742 -2.52%
2024-08-02 0 9.520 9.440 9.520 9.380 9.870 150,400 1,431,284 9.5165 9.520 9.440 9.520 9.380 9.870 150,400 9.5165 -1.45%
2024-08-01 0 9.660 9.510 9.650 9.300 9.840 179,200 1,696,264 9.4658 9.660 9.510 9.650 9.300 9.840 179,200 9.4658 1.90%
2024-07-31 0 9.480 9.480 9.550 9.400 10.60 204,200 1,947,420 9.5368 9.480 9.480 9.550 9.400 10.60 204,200 9.5368 -3.17%
2024-07-30 0 9.790 9.610 9.790 9.100 9.930 535,200 5,063,380 9.4607 9.790 9.610 9.790 9.100 9.930 535,200 9.4607 5.84%
2024-07-29 0 9.250 9.240 9.250 8.970 9.280 174,200 1,577,532 9.0559 9.250 9.240 9.250 8.970 9.280 174,200 9.0559 2.66%
2024-07-26 0 9.010 9.010 9.090 9.000 9.240 195,800 1,775,704 9.0690 9.010 9.010 9.090 9.000 9.240 195,800 9.0690 -0.88%
2024-07-25 0 9.090 8.980 9.100 8.940 9.180 198,400 1,796,476 9.0548 9.090 8.980 9.100 8.940 9.180 198,400 9.0548 0.22%
2024-07-24 0 9.070 9.010 9.070 9.010 9.120 116,700 1,059,718 9.0807 9.070 9.010 9.070 9.010 9.120 116,700 9.0807 -0.87%
2024-07-23 0 9.150 8.930 9.150 9.060 9.240 153,000 1,402,174 9.1645 9.150 8.930 9.150 9.060 9.240 153,000 9.1645 -1.40%
2024-07-22 0 9.280 9.090 9.280 9.050 9.580 286,200 2,626,480 9.1771 9.280 9.090 9.280 9.050 9.580 286,200 9.1771 2.65%
2024-07-19 0 9.040 8.970 9.040 8.940 9.080 133,200 1,200,858 9.0155 9.040 8.970 9.040 8.940 9.080 133,200 9.0155 0.11%
2024-07-18 0 9.030 8.950 9.030 8.990 9.140 100,800 911,920 9.0468 9.030 8.950 9.030 8.990 9.140 100,800 9.0468 -0.55%
2024-07-17 0 9.080 8.930 9.080 8.930 9.140 168,200 1,520,806 9.0417 9.080 8.930 9.080 8.930 9.140 168,200 9.0417 -0.11%
2024-07-16 0 9.090 8.980 9.090 8.980 9.100 107,200 973,202 9.0784 9.090 8.980 9.090 8.980 9.100 107,200 9.0784 -0.11%
2024-07-15 0 9.100 8.940 9.100 8.940 9.140 147,800 1,340,838 9.0720 9.100 8.940 9.100 8.940 9.140 147,800 9.0720 -0.22%
2024-07-12 0 9.120 9.100 9.120 8.960 9.180 242,000 2,188,308 9.0426 9.120 9.100 9.120 8.960 9.180 242,000 9.0426 2.47%
2024-07-11 0 8.900 8.900 8.940 8.890 9.060 228,800 2,056,484 8.9881 8.900 8.900 8.940 8.890 9.060 228,800 8.9881 -1.22%
2024-07-10 0 9.010 8.920 9.010 8.930 9.050 156,800 1,413,718 9.0161 9.010 8.920 9.010 8.930 9.050 156,800 9.0161 -0.11%
2024-07-09 0 9.020 8.930 9.020 8.900 9.170 161,400 1,454,472 9.0116 9.020 8.930 9.020 8.900 9.170 161,400 9.0116 0.33%
2024-07-08 0 8.990 8.990 9.060 8.990 9.140 133,200 1,209,040 9.0769 8.990 8.990 9.060 8.990 9.140 133,200 9.0769 -1.53%
2024-07-05 0 9.130 9.070 9.130 8.960 9.160 122,000 1,106,460 9.0693 9.130 9.070 9.130 8.960 9.160 122,000 9.0693 0.33%
2024-07-04 0 9.100 9.010 9.100 8.960 9.180 147,600 1,336,856 9.0573 9.100 9.010 9.100 8.960 9.180 147,600 9.0573 -0.33%
2024-07-03 0 9.130 8.980 9.140 8.910 9.260 184,600 1,664,380 9.0161 9.130 8.980 9.140 8.910 9.260 184,600 9.0161 1.11%
2024-07-02 0 9.030 8.830 9.030 8.830 9.100 167,815 1,497,067 8.9209 9.030 8.830 9.030 8.830 9.100 167,815 8.9209 0.33%
2024-06-28 0 9.000 8.950 9.000 8.850 9.130 143,200 1,289,114 9.0022 9.000 8.950 9.000 8.850 9.130 143,200 9.0022 -0.77%
2024-06-27 0 9.070 9.020 9.070 8.900 9.160 124,600 1,133,806 9.0996 9.070 9.020 9.070 8.900 9.160 124,600 9.0996 -0.87%
2024-06-26 0 9.150 8.970 9.150 8.950 9.190 168,400 1,532,788 9.1021 9.150 8.970 9.150 8.950 9.190 168,400 9.1021 0.00%
2024-06-25 0 9.150 9.030 9.150 9.030 9.280 182,600 1,679,340 9.1968 9.150 9.030 9.150 9.030 9.280 182,600 9.1968 -1.40%
2024-06-24 0 9.280 9.140 9.280 9.040 9.490 177,000 1,625,246 9.1822 9.280 9.140 9.280 9.040 9.490 177,000 9.1822 0.98%
2024-06-21 0 9.190 9.030 9.190 8.890 9.200 176,200 1,600,362 9.0826 9.190 9.030 9.190 8.890 9.200 176,200 9.0826 0.44%
2024-06-20 0 9.150 9.130 9.150 9.000 9.260 156,200 1,432,826 9.1730 9.150 9.130 9.150 9.000 9.260 156,200 9.1730 -1.19%
2024-06-19 0 9.260 9.180 9.260 9.020 9.310 220,000 2,025,430 9.2065 9.260 9.180 9.260 9.020 9.310 220,000 9.2065 0.00%
2024-06-18 0 9.260 9.080 9.260 8.970 9.350 219,000 2,009,394 9.1753 9.260 9.080 9.260 8.970 9.350 219,000 9.1753 0.00%
2024-06-17 0 9.260 9.120 9.260 9.060 9.300 239,200 2,190,028 9.1556 9.260 9.120 9.260 9.060 9.300 239,200 9.1556 0.43%
2024-06-14 0 9.220 9.100 9.220 9.040 9.240 185,000 1,689,584 9.1329 9.220 9.100 9.220 9.040 9.240 185,000 9.1329 0.99%
2024-06-13 0 9.130 8.860 9.130 8.800 9.150 378,600 3,392,632 8.9610 9.130 8.860 9.130 8.800 9.150 378,600 8.9610 0.11%
2024-06-12 0 9.120 9.070 9.200 9.090 9.270 141,000 1,298,666 9.2104 9.120 9.070 9.200 9.090 9.270 141,000 9.2104 -1.62%
2024-06-11 0 9.270 9.180 9.270 9.120 9.370 159,600 1,468,664 9.2022 9.270 9.180 9.270 9.120 9.370 159,600 9.2022 0.54%
2024-06-07 0 9.220 9.080 9.220 8.810 9.250 278,400 2,499,422 8.9778 9.220 9.080 9.220 8.810 9.250 278,400 8.9778 1.54%
2024-06-06 0 9.080 8.950 9.080 8.900 9.380 365,400 3,330,160 9.1137 9.080 8.950 9.080 8.900 9.380 365,400 9.1137 -3.20%
2024-06-05 0 9.380 9.220 9.380 9.000 9.650 210,800 1,935,790 9.1831 9.380 9.220 9.380 9.000 9.650 210,800 9.1831 0.54%
2024-06-04 0 9.330 9.180 9.330 8.900 9.590 689,400 6,375,510 9.2479 9.330 9.180 9.330 8.900 9.590 689,400 9.2479 2.87%
2024-06-03 0 9.070 9.000 9.080 9.000 9.130 150,200 1,364,344 9.0835 9.070 9.000 9.080 9.000 9.130 150,200 9.0835 -0.77%
2024-05-31 0 9.140 9.140 9.240 9.140 9.430 210,800 1,967,716 9.3345 9.140 9.140 9.240 9.140 9.430 210,800 9.3345 -1.93%
2024-05-30 0 9.320 9.320 9.470 9.310 9.600 129,400 1,233,520 9.5326 9.320 9.320 9.470 9.310 9.600 129,400 9.5326 -2.61%
2024-05-29 0 9.570 9.520 9.580 9.440 9.820 179,657 1,721,616 9.5828 9.570 9.520 9.580 9.440 9.820 179,657 9.5828 -2.35%
2024-05-28 0 9.800 9.720 9.800 9.700 10.10 435,000 4,280,260 9.8397 9.800 9.720 9.800 9.700 10.10 435,000 9.8397 0.00%
2024-05-27 0 9.800 9.480 9.800 9.330 9.920 513,400 4,908,210 9.5602 9.800 9.480 9.800 9.330 9.920 513,400 9.5602 3.81%
2024-05-24 0 9.440 9.260 9.440 9.230 9.480 733,000 6,846,150 9.3399 9.440 9.260 9.440 9.230 9.480 733,000 9.3399 -0.63%
2024-05-23 0 9.500 9.290 9.500 9.190 9.980 402,000 3,780,084 9.4032 9.500 9.290 9.500 9.190 9.980 402,000 9.4032 -1.35%
2024-05-22 0 9.630 9.540 9.630 9.540 9.780 333,000 3,217,252 9.6614 9.630 9.540 9.630 9.540 9.780 333,000 9.6614 -0.82%
2024-05-21 0 9.710 9.660 9.720 9.660 10.10 153,600 1,503,870 9.7908 9.710 9.660 9.720 9.660 10.10 153,600 9.7908 -1.82%
2024-05-20 0 9.890 9.880 9.890 9.800 10.08 299,200 2,971,670 9.9321 9.890 9.880 9.890 9.800 10.08 299,200 9.9321 -0.80%
2024-05-17 0 9.970 9.790 9.980 9.760 10.02 338,200 3,348,282 9.9003 9.970 9.790 9.980 9.760 10.02 338,200 9.9003 -0.10%
2024-05-16 0 9.980 9.930 9.980 9.870 10.20 227,000 2,283,874 10.061 9.980 9.930 9.980 9.870 10.20 227,000 10.061 -1.19%
2024-05-14 0 10.10 10.10 10.16 10.08 10.42 214,400 2,189,624 10.213 10.10 10.10 10.16 10.08 10.42 214,400 10.213 -0.79%
2024-05-13 0 10.18 10.10 10.18 10.06 10.90 165,000 1,682,956 10.200 10.18 10.10 10.18 10.06 10.90 165,000 10.200 -0.20%
2024-05-10 0 10.20 10.08 10.22 10.08 10.28 173,600 1,763,340 10.157 10.20 10.08 10.22 10.08 10.28 173,600 10.157 1.39%
2024-05-09 0 10.06 10.06 10.20 10.06 10.50 206,600 2,126,300 10.292 10.06 10.06 10.20 10.06 10.50 206,600 10.292 0.40%
2024-05-08 0 10.02 10.02 10.18 9.880 10.30 213,600 2,156,222 10.095 10.02 10.02 10.18 9.880 10.30 213,600 10.095 -0.20%
2024-05-07 0 10.04 9.970 10.04 9.910 10.12 196,400 1,963,422 9.9971 10.04 9.970 10.04 9.910 10.12 196,400 9.9971 -0.59%
2024-05-06 0 10.10 10.06 10.10 10.00 10.34 236,000 2,405,500 10.193 10.10 10.06 10.10 10.00 10.34 236,000 10.193 -1.37%
2024-05-03 0 10.24 10.10 10.90 10.12 10.96 123,200 1,282,420 10.409 10.24 10.10 10.90 10.12 10.96 123,200 10.409 -0.78%
2024-05-02 0 10.32 10.32 11.96 10.22 10.94 128,400 1,370,572 10.674 10.32 10.32 11.96 10.22 10.94 128,400 10.674 -2.64%
2024-04-30 0 10.60 10.26 10.60 10.14 10.96 183,600 1,915,620 10.434 10.60 10.26 10.60 10.14 10.96 183,600 10.434 4.54%
2024-04-29 0 10.14 10.14 10.48 9.720 10.50 191,600 1,952,790 10.192 10.14 10.14 10.48 9.720 10.50 191,600 10.192 1.40%
2024-04-26 0 10.00 9.910 10.00 9.800 10.12 176,600 1,753,280 9.9280 10.00 9.910 10.00 9.800 10.12 176,600 9.9280 1.01%
2024-04-25 0 9.900 9.900 10.04 9.800 10.20 128,800 1,295,132 10.055 9.900 9.900 10.04 9.800 10.20 128,800 10.055 -1.00%
2024-04-24 0 10.00 9.850 10.00 9.900 10.16 141,600 1,427,624 10.082 10.00 9.850 10.00 9.900 10.16 141,600 10.082 -1.38%
2024-04-23 0 10.14 9.990 10.14 10.06 10.20 126,600 1,282,056 10.127 10.14 9.990 10.14 10.06 10.20 126,600 10.127 -0.78%
2024-04-22 0 10.22 10.20 10.40 9.920 10.48 226,000 2,284,400 10.108 10.22 10.20 10.40 9.920 10.48 226,000 10.108 3.02%
2024-04-19 0 9.920 9.910 9.920 9.920 10.18 167,600 1,688,978 10.077 9.920 9.910 9.920 9.920 10.18 167,600 10.077 -2.94%
2024-04-18 0 10.22 9.980 10.22 9.900 10.26 134,600 1,359,342 10.099 10.22 9.980 10.22 9.900 10.26 134,600 10.099 0.59%
2024-04-17 0 10.16 10.08 10.16 10.04 10.34 128,400 1,314,076 10.234 10.16 10.08 10.16 10.04 10.34 128,400 10.234 -2.12%
2024-04-16 0 10.38 10.12 10.38 10.16 10.96 166,824 1,746,792 10.471 10.38 10.12 10.38 10.16 10.96 166,824 10.471 -2.08%
2024-04-15 0 10.60 10.34 10.60 10.26 11.06 212,200 2,236,752 10.541 10.60 10.34 10.60 10.26 11.06 212,200 10.541 0.00%
2024-04-12 0 10.60 10.50 10.60 10.00 11.30 148,400 1,612,672 10.867 10.60 10.50 10.60 10.00 11.30 148,400 10.867 -3.28%
2024-04-11 0 10.96 10.84 10.96 10.84 11.22 113,800 1,249,680 10.981 10.96 10.84 10.96 10.84 11.22 113,800 10.981 -0.36%
2024-04-10 0 11.00 10.86 11.00 10.76 11.08 194,200 2,128,512 10.960 11.00 10.86 11.00 10.76 11.08 194,200 10.960 -4.51%
2024-04-09 0 11.52 11.30 11.54 11.24 11.86 214,400 2,479,724 11.566 11.52 11.30 11.54 11.24 11.86 214,400 11.566 0.17%
2024-04-08 0 11.50 11.02 11.50 10.50 11.50 204,600 2,237,760 10.937 11.50 11.02 11.50 10.50 11.50 204,600 10.937 0.88%
2024-04-05 0 11.40 11.12 11.40 10.86 11.40 102,800 1,126,736 10.960 11.40 11.12 11.40 10.86 11.40 102,800 10.960 4.97%
2024-04-03 0 10.86 10.46 10.86 10.26 11.06 166,200 1,765,160 10.621 10.86 10.46 10.86 10.26 11.06 166,200 10.621 -2.86%
2024-04-02 0 11.18 11.14 11.18 10.08 11.20 389,400 4,070,520 10.453 11.18 11.14 11.18 10.08 11.20 389,400 10.453 10.69%
2024-03-28 0 10.10 9.900 10.10 9.960 10.18 128,000 1,296,046 10.125 10.10 9.900 10.10 9.960 10.18 128,000 10.125 -0.79%
2024-03-27 0 10.18 9.800 10.18 9.760 10.22 168,200 1,678,382 9.9785 10.18 9.800 10.18 9.760 10.22 168,200 9.9785 0.00%
2024-03-26 0 10.18 9.860 10.18 9.750 10.50 251,600 2,558,578 10.169 10.18 9.860 10.18 9.750 10.50 251,600 10.169 1.39%
2024-03-25 0 10.04 10.04 10.06 10.02 10.40 240,800 2,463,760 10.232 10.04 10.04 10.06 10.02 10.40 240,800 10.232 0.60%
2024-03-22 0 9.980 9.730 9.980 9.550 10.30 274,200 2,705,612 9.8673 9.980 9.730 9.980 9.550 10.30 274,200 9.8673 -3.29%
2024-03-21 0 10.32 10.32 10.60 10.32 11.00 339,000 3,637,596 10.730 10.32 10.32 10.60 10.32 11.00 339,000 10.730 -6.86%
2024-03-20 0 11.08 10.84 11.08 10.92 11.56 155,600 1,740,832 11.188 11.08 10.84 11.08 10.92 11.56 155,600 11.188 -1.60%
2024-03-19 0 11.26 11.00 11.26 11.00 11.78 175,600 1,989,032 11.327 11.26 11.00 11.26 11.00 11.78 175,600 11.327 -1.92%
2024-03-18 0 11.48 11.44 11.48 11.18 11.52 282,400 3,227,716 11.430 11.48 11.44 11.48 11.18 11.52 282,400 11.430 1.41%
2024-03-15 0 11.32 11.30 11.50 11.12 11.56 519,800 5,908,680 11.367 11.32 11.30 11.50 11.12 11.56 519,800 11.367 -1.57%
2024-03-14 0 11.50 11.50 11.58 11.50 12.22 914,800 10,811,392 11.818 11.50 11.50 11.58 11.50 12.22 914,800 11.818 0.35%
2024-03-13 0 11.46 11.46 11.48 11.00 11.64 486,600 5,488,932 11.280 11.46 11.46 11.48 11.00 11.64 486,600 11.280 3.62%
2024-03-12 0 11.06 11.06 11.10 10.96 11.70 1,099,600 12,258,328 11.148 11.06 11.06 11.10 10.96 11.70 1,099,600 11.148 -5.47%
2024-03-11 0 11.70 11.70 11.72 11.32 13.00 985,800 11,832,932 12.003 11.70 11.70 11.72 11.32 13.00 985,800 12.003 -2.82%
2024-03-08 0 12.04 11.96 12.04 10.42 14.58 3,012,800 38,117,464 12.652 12.04 11.96 12.04 10.42 14.58 3,012,800 12.652 12.31%
2024-03-07 0 10.72 10.56 10.72 10.58 11.12 168,000 1,822,184 10.846 10.72 10.56 10.72 10.58 11.12 168,000 10.846 -3.77%
2024-03-06 0 11.14 10.92 11.14 10.52 11.18 219,800 2,395,616 10.899 11.14 10.92 11.14 10.52 11.18 219,800 10.899 -0.54%
2024-03-05 0 11.20 10.88 11.20 10.52 11.22 187,600 2,047,172 10.912 11.20 10.88 11.20 10.52 11.22 187,600 10.912 -0.18%
2024-03-04 0 11.22 11.12 11.22 11.12 11.44 131,000 1,472,160 11.238 11.22 11.12 11.22 11.12 11.44 131,000 11.238 -0.18%
2024-03-01 0 11.24 10.98 11.24 10.78 11.24 257,000 2,846,320 11.075 11.24 10.98 11.24 10.78 11.24 257,000 11.075 0.00%
2024-02-29 0 11.24 10.96 11.24 10.76 11.34 202,000 2,217,488 10.978 11.24 10.96 11.24 10.76 11.34 202,000 10.978 2.74%
2024-02-28 0 10.94 10.58 10.94 10.46 10.98 263,000 2,816,756 10.710 10.94 10.58 10.94 10.46 10.98 263,000 10.710 1.48%
2024-02-27 0 10.78 10.52 10.78 10.06 11.04 253,000 2,640,880 10.438 10.78 10.52 10.78 10.06 11.04 253,000 10.438 3.85%
2024-02-26 0 10.38 10.10 10.38 10.02 10.40 121,800 1,246,864 10.237 10.38 10.10 10.38 10.02 10.40 121,800 10.237 0.19%
2024-02-23 0 10.36 10.18 10.36 10.20 11.06 192,400 2,034,592 10.575 10.36 10.18 10.36 10.20 11.06 192,400 10.575 -3.54%
2024-02-22 0 10.74 10.58 10.74 10.58 11.28 140,200 1,526,468 10.888 10.74 10.58 10.74 10.58 11.28 140,200 10.888 -5.62%
2024-02-21 0 11.38 11.20 11.38 10.28 11.48 367,400 4,013,004 10.923 11.38 11.20 11.38 10.28 11.48 367,400 10.923 -1.39%
2024-02-20 0 11.54 - 11.40 11.16 12.02 123,200 1,446,044 11.737 11.54 - 11.40 11.16 12.02 123,200 11.737 -3.67%
2024-02-19 0 11.98 - 11.98 11.90 12.34 4,000 47,972 11.993 11.98 - 11.98 11.90 12.34 4,000 11.993 -2.60%
2024-02-16 0 12.30 - 12.30 11.98 12.30 12,800 154,560 12.075 12.30 - 12.30 11.98 12.30 12,800 12.075 2.50%
2024-02-15 0 12.00 - 12.00 11.60 12.00 10,600 123,560 11.657 12.00 - 12.00 11.60 12.00 10,600 11.657 7.14%
2024-02-14 0 11.20 - 12.50 - - 0 0 - 11.20 - 12.50 - - 0 - 0.00%
2024-02-09 0 11.20 11.16 11.36 11.20 11.36 800 9,024 11.280 11.20 11.16 11.36 11.20 11.36 800 11.280 -1.41%
2024-02-08 0 11.36 11.00 11.36 11.00 11.46 4,200 47,536 11.318 11.36 11.00 11.36 11.00 11.46 4,200 11.318 2.71%
2024-02-07 0 11.06 11.00 11.06 10.54 11.50 97,000 1,049,860 10.823 11.06 11.00 11.06 10.54 11.50 97,000 10.823 4.93%
2024-02-06 0 10.54 10.40 10.48 9.550 10.54 42,000 424,124 10.098 10.54 10.40 10.48 9.550 10.54 42,000 10.098 10.95%
2024-02-05 0 9.500 9.500 9.600 9.290 10.62 15,600 151,582 9.7168 9.500 9.500 9.600 9.290 10.62 15,600 9.7168 -4.43%
2024-02-02 0 9.940 - 9.940 9.960 10.42 33,400 332,804 9.9642 9.940 - 9.940 9.960 10.42 33,400 9.9642 -2.55%
2024-02-01 0 10.20 10.20 10.38 10.00 10.48 12,400 125,960 10.158 10.20 10.20 10.38 10.00 10.48 12,400 10.158 -1.73%
2024-01-31 0 10.38 9.000 10.40 9.420 10.64 54,600 546,136 10.002 10.38 9.000 10.40 9.420 10.64 54,600 10.002 -2.63%
2024-01-30 0 10.66 9.610 10.66 9.630 11.08 29,200 303,058 10.379 10.66 9.610 10.66 9.630 11.08 29,200 10.379 6.60%
2024-01-29 0 10.00 9.800 10.00 9.810 10.66 175,692 1,789,420 10.185 10.00 9.800 10.00 9.810 10.66 175,692 10.185 -6.54%
2024-01-26 0 10.70 10.50 10.70 10.28 11.00 121,200 1,309,108 10.801 10.70 10.50 10.70 10.28 11.00 121,200 10.801 -2.73%
2024-01-25 0 11.00 10.86 11.00 10.86 12.12 224,000 2,512,248 11.215 11.00 10.86 11.00 10.86 12.12 224,000 11.215 -1.61%
2024-01-24 0 11.18 10.94 11.18 10.88 11.18 113,200 1,258,776 11.120 11.18 10.94 11.18 10.88 11.18 113,200 11.120 0.72%
2024-01-23 0 11.10 10.90 11.10 10.94 11.46 121,800 1,355,052 11.125 11.10 10.90 11.10 10.94 11.46 121,800 11.125 -1.60%
2024-01-22 0 11.28 10.50 11.28 10.70 11.30 147,044 1,627,615 11.069 11.28 10.50 11.28 10.70 11.30 147,044 11.069 -0.88%
2024-01-19 0 11.38 11.02 11.40 11.12 11.98 117,200 1,328,164 11.332 11.38 11.02 11.40 11.12 11.98 117,200 11.332 0.18%
2024-01-18 0 11.36 11.26 11.36 11.18 11.74 134,200 1,524,584 11.361 11.36 11.26 11.36 11.18 11.74 134,200 11.361 -1.39%
2024-01-17 0 11.52 11.22 11.52 11.04 11.78 111,600 1,288,344 11.544 11.52 11.22 11.52 11.04 11.78 111,600 11.544 -2.21%
2024-01-16 0 11.78 11.52 11.78 11.48 11.90 88,605 1,048,332 11.832 11.78 11.52 11.78 11.48 11.90 88,605 11.832 -1.51%
2024-01-15 0 11.96 11.02 11.98 11.72 12.04 7,800 92,212 11.822 11.96 11.02 11.98 11.72 12.04 7,800 11.822 4.00%
2024-01-12 0 11.50 11.32 11.58 11.20 12.00 62,000 723,404 11.668 11.50 11.32 11.58 11.20 12.00 62,000 11.668 -4.64%
2024-01-11 0 12.06 11.52 12.06 11.50 12.16 12,764 148,388 11.626 12.06 11.52 12.06 11.50 12.16 12,764 11.626 2.90%
2024-01-10 0 11.72 11.20 11.72 11.58 12.22 30,400 360,880 11.871 11.72 11.20 11.72 11.58 12.22 30,400 11.871 -1.01%
2024-01-09 0 11.84 11.50 11.84 11.24 12.08 1,029,000 11,933,168 11.597 11.84 11.50 11.84 11.24 12.08 1,029,000 11.597 0.00%
2024-01-08 0 11.84 11.46 11.84 11.02 12.36 60,200 715,528 11.886 11.84 11.46 11.84 11.02 12.36 60,200 11.886 -2.47%
2024-01-05 0 12.14 11.84 12.12 11.84 12.38 23,000 277,364 12.059 12.14 11.84 12.12 11.84 12.38 23,000 12.059 0.00%
2024-01-04 0 12.14 11.80 12.14 11.80 12.70 203,600 2,474,880 12.156 12.14 11.80 12.14 11.80 12.70 203,600 12.156 -4.26%
2024-01-03 0 12.68 12.22 12.68 12.12 13.58 1,315,200 16,509,620 12.553 12.68 12.22 12.68 12.12 13.58 1,315,200 12.553 -6.63%
2024-01-02 0 13.58 13.38 13.58 13.20 16.00 615,800 8,641,596 14.033 13.58 13.38 13.58 13.20 16.00 615,800 14.033 -12.39%
2023-12-29 0 15.50 14.98 15.50 14.62 15.70 449,600 6,798,648 15.122 15.50 14.98 15.50 14.62 15.70 449,600 15.122 2.92%
2023-12-28 0 15.06 14.76 15.06 14.54 15.38 457,000 6,760,744 14.794 15.06 14.76 15.06 14.54 15.38 457,000 14.794 3.01%
2023-12-27 0 14.62 14.46 14.78 14.44 15.80 474,000 6,948,488 14.659 14.62 14.46 14.78 14.44 15.80 474,000 14.659 -2.53%
2023-12-22 0 15.00 14.82 15.08 14.74 15.56 342,800 5,236,416 15.275 15.00 14.82 15.08 14.74 15.56 342,800 15.275 -3.60%
2023-12-21 0 15.56 15.34 15.56 14.90 15.66 356,200 5,401,384 15.164 15.56 15.34 15.56 14.90 15.66 356,200 15.164 1.70%
2023-12-20 0 15.30 14.96 15.30 14.58 15.88 430,400 6,452,040 14.991 15.30 14.96 15.30 14.58 15.88 430,400 14.991 0.13%
2023-12-19 0 15.28 15.06 15.50 14.50 15.30 449,000 6,627,352 14.760 15.28 15.06 15.50 14.50 15.30 449,000 14.760 1.87%
2023-12-18 0 15.00 14.66 15.00 14.50 15.20 443,600 6,617,164 14.917 15.00 14.66 15.00 14.50 15.20 443,600 14.917 -0.27%
2023-12-15 0 15.04 14.96 15.06 15.04 16.12 418,000 6,658,928 15.930 15.04 14.96 15.06 15.04 16.12 418,000 15.930 -5.05%
2023-12-14 0 15.84 15.42 15.86 14.54 15.84 506,400 7,599,936 15.008 15.84 15.42 15.86 14.54 15.84 506,400 15.008 8.64%
2023-12-13 0 14.58 14.10 14.56 13.82 14.98 458,400 6,489,064 14.156 14.58 14.10 14.56 13.82 14.98 458,400 14.156 1.39%
2023-12-12 0 14.38 13.96 14.38 13.52 14.60 471,800 6,696,356 14.193 14.38 13.96 14.38 13.52 14.60 471,800 14.193 1.41%
2023-12-11 0 14.18 14.20 14.36 13.20 14.60 621,400 8,818,304 14.191 14.18 14.20 14.36 13.20 14.60 621,400 14.191 -0.14%
2023-12-08 0 14.20 14.18 14.20 14.06 16.80 510,200 8,033,688 15.746 14.20 14.18 14.20 14.06 16.80 510,200 15.746 -13.10%
2023-12-07 0 16.34 16.18 16.38 16.10 18.32 474,800 8,194,056 17.258 16.34 16.18 16.38 16.10 18.32 474,800 17.258 -9.22%
2023-12-06 0 18.00 17.70 18.06 17.12 18.36 404,400 7,172,832 17.737 18.00 17.70 18.06 17.12 18.36 404,400 17.737 2.86%
2023-12-05 0 17.50 17.32 17.56 16.38 17.80 461,001 7,866,192 17.063 17.50 17.32 17.56 16.38 17.80 461,001 17.063 3.18%
2023-12-04 0 16.96 16.96 17.68 15.72 19.48 620,200 10,348,772 16.686 16.96 16.96 17.68 15.72 19.48 620,200 16.686 -7.22%
2023-12-01 0 18.28 18.28 18.78 17.00 20.50 1,076,664 19,824,233 18.413 18.28 18.28 18.78 17.00 20.50 1,076,664 18.413 10.65%
2023-11-30 0 16.52 16.36 16.68 15.74 18.64 459,200 7,746,728 16.870 16.52 16.36 16.68 15.74 18.64 459,200 16.870 3.64%
2023-11-29 0 15.94 15.24 15.94 15.26 16.10 260,800 4,088,352 15.676 15.94 15.24 15.94 15.26 16.10 260,800 15.676 1.40%
2023-11-28 0 15.72 15.28 15.72 15.10 15.80 244,800 3,769,904 15.400 15.72 15.28 15.72 15.10 15.80 244,800 15.400 -0.13%
2023-11-27 0 15.74 15.74 15.76 15.32 16.96 178,600 2,879,924 16.125 15.74 15.74 15.76 15.32 16.96 178,600 16.125 -2.60%
2023-11-24 0 16.16 16.00 16.16 15.62 16.26 197,200 3,159,680 16.023 16.16 16.00 16.16 15.62 16.26 197,200 16.023 3.19%
2023-11-23 0 15.66 15.30 15.68 15.22 15.70 181,400 2,805,000 15.463 15.66 15.30 15.68 15.22 15.70 181,400 15.463 2.89%
2023-11-22 0 15.22 15.20 15.38 15.18 15.74 165,400 2,567,504 15.523 15.22 15.20 15.38 15.18 15.74 165,400 15.523 -1.30%
2023-11-21 0 15.42 15.42 15.50 14.56 15.60 178,464 2,713,829 15.207 15.42 15.42 15.50 14.56 15.60 178,464 15.207 1.98%
2023-11-20 0 15.12 14.90 15.12 14.88 15.62 204,800 3,110,744 15.189 15.12 14.90 15.12 14.88 15.62 204,800 15.189 -1.31%
2023-11-17 0 15.32 15.04 15.32 14.96 15.60 149,800 2,299,496 15.350 15.32 15.04 15.32 14.96 15.60 149,800 15.350 -0.65%
2023-11-16 0 15.42 15.00 15.42 14.50 15.60 171,000 2,559,540 14.968 15.42 15.00 15.42 14.50 15.60 171,000 14.968 3.91%
2023-11-15 0 14.84 14.60 14.86 14.68 15.08 144,800 2,149,500 14.845 14.84 14.60 14.86 14.68 15.08 144,800 14.845 -1.72%
2023-11-14 0 15.10 14.70 15.10 14.24 15.10 161,800 2,380,056 14.710 15.10 14.70 15.10 14.24 15.10 161,800 14.710 1.34%
2023-11-13 0 14.90 14.44 14.90 14.30 15.28 74,000 1,091,600 14.751 14.90 14.44 14.90 14.30 15.28 74,000 14.751 0.00%
2023-11-10 0 14.90 14.42 14.90 14.30 14.98 71,000 1,041,148 14.664 14.90 14.42 14.90 14.30 14.98 71,000 14.664 0.13%
2023-11-09 0 14.88 14.62 14.90 14.60 15.10 75,000 1,113,828 14.851 14.88 14.62 14.90 14.60 15.10 75,000 14.851 -0.93%
2023-11-08 0 15.02 14.86 15.26 14.82 15.32 81,400 1,231,000 15.123 15.02 14.86 15.26 14.82 15.32 81,400 15.123 -1.57%
2023-11-07 0 15.26 15.04 15.20 14.88 15.40 63,600 968,648 15.230 15.26 15.04 15.20 14.88 15.40 63,600 15.230 0.13%
2023-11-06 0 15.24 15.24 15.50 15.00 15.66 60,600 926,520 15.289 15.24 15.24 15.50 15.00 15.66 60,600 15.289 0.40%
2023-11-03 0 15.18 15.04 15.20 14.98 15.80 63,600 969,128 15.238 15.18 15.04 15.20 14.98 15.80 63,600 15.238 -2.57%
2023-11-02 0 15.58 15.06 15.58 14.86 15.68 63,232 967,227 15.296 15.58 15.06 15.58 14.86 15.68 63,232 15.296 -0.13%
2023-11-01 0 15.60 14.90 15.84 14.70 16.14 77,800 1,175,436 15.108 15.60 14.90 15.84 14.70 16.14 77,800 15.108 2.63%
2023-10-31 0 15.20 15.20 15.28 14.68 15.30 73,800 1,109,792 15.038 15.20 15.20 15.28 14.68 15.30 73,800 15.038 0.00%
2023-10-30 0 15.20 14.90 15.22 14.64 15.60 113,200 1,705,916 15.070 15.20 14.90 15.22 14.64 15.60 113,200 15.070 2.01%
2023-10-27 0 14.90 14.90 15.14 14.88 16.32 71,800 1,079,408 15.034 14.90 14.90 15.14 14.88 16.32 71,800 15.034 0.13%
2023-10-26 0 14.88 14.58 14.88 14.60 14.96 64,000 946,872 14.795 14.88 14.58 14.88 14.60 14.96 64,000 14.795 -0.27%
2023-10-25 0 14.92 14.90 14.92 14.90 16.46 63,000 951,292 15.100 14.92 14.90 14.92 14.90 16.46 63,000 15.100 -1.45%
2023-10-24 0 15.14 14.62 15.28 14.54 16.80 72,400 1,119,564 15.464 15.14 14.62 15.28 14.54 16.80 72,400 15.464 -1.69%
2023-10-20 0 15.40 14.88 15.46 14.64 15.94 65,800 1,005,028 15.274 15.40 14.88 15.46 14.64 15.94 65,800 15.274 0.92%
2023-10-19 0 15.26 15.24 15.26 15.26 16.70 72,000 1,133,896 15.749 15.26 15.24 15.26 15.26 16.70 72,000 15.749 -4.03%
2023-10-18 0 15.90 15.34 16.00 15.30 16.22 61,400 979,672 15.956 15.90 15.34 16.00 15.30 16.22 61,400 15.956 -1.85%
2023-10-17 0 16.20 15.72 16.46 15.76 16.98 50,800 808,488 15.915 16.20 15.72 16.46 15.76 16.98 50,800 15.915 1.89%
2023-10-16 0 15.90 15.90 16.06 15.80 17.98 98,400 1,587,224 16.130 15.90 15.90 16.06 15.80 17.98 98,400 16.130 -3.28%
2023-10-13 0 16.44 16.04 16.42 15.96 16.66 75,800 1,230,220 16.230 16.44 16.04 16.42 15.96 16.66 75,800 16.230 -0.12%
2023-10-12 0 16.46 16.26 16.70 16.24 16.80 67,600 1,118,808 16.550 16.46 16.26 16.70 16.24 16.80 67,600 16.550 -0.12%
2023-10-11 0 16.48 16.16 16.78 16.02 17.12 178,400 2,955,396 16.566 16.48 16.16 16.78 16.02 17.12 178,400 16.566 1.98%
2023-10-10 0 16.16 16.16 16.34 16.16 17.20 140,800 2,359,108 16.755 16.16 16.16 16.34 16.16 17.20 140,800 16.755 -3.92%
2023-10-09 0 16.82 16.68 16.82 16.68 17.30 172,600 2,928,180 16.965 16.82 16.68 16.82 16.68 17.30 172,600 16.965 -8.49%
2023-10-06 0 18.38 17.30 18.78 16.76 18.56 67,000 1,153,124 17.211 18.38 17.30 18.78 16.76 18.56 67,000 17.211 9.67%
2023-10-05 0 16.76 16.46 16.76 16.10 17.00 63,475 1,051,061 16.559 16.76 16.46 16.76 16.10 17.00 63,475 16.559 5.01%
2023-10-04 0 15.96 15.70 16.90 15.62 16.90 66,400 1,105,888 16.655 15.96 15.70 16.90 15.62 16.90 66,400 16.655 -3.62%
2023-10-03 0 16.56 15.82 16.56 15.70 17.38 79,200 1,283,956 16.212 16.56 15.82 16.56 15.70 17.38 79,200 16.212 2.22%
2023-09-29 0 16.20 14.48 16.50 14.54 17.78 47,400 776,492 16.382 16.20 14.48 16.50 14.54 17.78 47,400 16.382 3.71%
2023-09-28 0 15.62 15.44 15.64 15.14 17.00 309,600 4,885,356 15.780 15.62 15.44 15.64 15.14 17.00 309,600 15.780 1.56%
2023-09-27 0 15.38 15.38 15.56 14.52 18.24 661,600 10,808,688 16.337 15.38 15.38 15.56 14.52 18.24 661,600 16.337 4.48%
2023-09-26 0 14.72 14.50 14.72 13.98 15.86 245,400 3,615,916 14.735 14.72 14.50 14.72 13.98 15.86 245,400 14.735 -0.27%
2023-09-25 0 14.76 14.52 14.76 14.26 15.98 288,600 4,251,356 14.731 14.76 14.52 14.76 14.26 15.98 288,600 14.731 -7.63%
2023-09-22 0 15.98 15.58 15.98 15.24 17.96 326,000 5,294,852 16.242 15.98 15.58 15.98 15.24 17.96 326,000 16.242 -6.77%
2023-09-21 0 17.14 17.14 17.30 17.02 21.00 485,000 8,650,388 17.836 17.14 17.14 17.30 17.02 21.00 485,000 17.836 -9.79%
2023-09-20 0 19.00 19.00 19.10 17.42 24.20 2,279,870 47,118,563 20.667 19.00 19.00 19.10 17.42 24.20 2,279,870 20.667 4.28%
2023-09-19 0 18.22 18.22 18.60 13.00 24.00 1,763,800 34,737,088 19.694 18.22 18.22 18.60 13.00 24.00 1,763,800 19.694 20.82%
2023-09-18 0 15.08 15.08 16.08 13.42 18.74 328,421 5,183,366 15.783 15.08 15.08 16.08 13.42 18.74 328,421 15.783 9.59%
2023-09-15 0 13.76 13.66 13.82 13.70 14.16 74,000 1,030,972 13.932 13.76 13.66 13.82 13.70 14.16 74,000 13.932 -2.69%
2023-09-14 0 14.14 13.74 14.14 14.02 14.24 75,000 1,065,852 14.211 14.14 13.74 14.14 14.02 14.24 75,000 14.211 -0.14%
2023-09-13 0 14.16 13.90 14.16 13.96 14.48 76,200 1,080,112 14.175 14.16 13.90 14.16 13.96 14.48 76,200 14.175 -1.94%
2023-09-12 0 14.44 13.96 14.44 14.04 14.86 73,800 1,065,672 14.440 14.44 13.96 14.44 14.04 14.86 73,800 14.440 0.70%
2023-09-11 0 14.34 14.12 14.34 13.96 14.48 76,400 1,096,284 14.349 14.34 14.12 14.34 13.96 14.48 76,400 14.349 -1.78%
2023-09-07 0 14.60 14.02 14.60 14.04 14.70 74,200 1,075,228 14.491 14.60 14.02 14.60 14.04 14.70 74,200 14.491 -0.54%
2023-09-06 0 14.68 14.30 14.68 14.32 14.70 73,600 1,071,960 14.565 14.68 14.30 14.68 14.32 14.70 73,600 14.565 -0.14%
2023-09-05 0 14.70 14.02 14.70 14.02 14.82 79,600 1,143,540 14.366 14.70 14.02 14.70 14.02 14.82 79,600 14.366 -0.14%
2023-09-04 0 14.72 14.02 14.72 14.12 14.76 70,400 1,024,260 14.549 14.72 14.02 14.72 14.12 14.76 70,400 14.549 1.10%
2023-08-31 0 14.56 14.12 14.86 14.00 14.94 74,400 1,078,796 14.500 14.56 14.12 14.86 14.00 14.94 74,400 14.500 -2.41%
2023-08-30 0 14.92 14.58 14.92 14.32 14.96 73,200 1,071,016 14.631 14.92 14.58 14.92 14.32 14.96 73,200 14.631 0.81%
2023-08-29 0 14.80 14.72 14.80 14.72 15.58 254,000 3,781,120 14.886 14.80 14.72 14.80 14.72 15.58 254,000 14.886 -3.01%
2023-08-28 0 15.26 14.86 15.26 14.84 15.46 72,400 1,102,324 15.225 15.26 14.86 15.26 14.84 15.46 72,400 15.225 -0.52%
2023-08-25 0 15.34 14.86 15.34 15.22 15.46 67,400 1,032,832 15.324 15.34 14.86 15.34 15.22 15.46 67,400 15.324 -0.13%
2023-08-24 0 15.36 14.80 15.38 15.04 15.48 65,800 1,013,124 15.397 15.36 14.80 15.38 15.04 15.48 65,800 15.397 0.00%
2023-08-23 0 15.36 14.80 15.36 14.60 15.54 69,000 1,053,716 15.271 15.36 14.80 15.36 14.60 15.54 69,000 15.271 0.00%
2023-08-22 0 15.36 14.98 15.36 14.94 15.44 74,000 1,137,140 15.367 15.36 14.98 15.36 14.94 15.44 74,000 15.367 -0.52%
2023-08-21 0 15.44 15.44 15.46 15.36 15.50 69,000 1,064,472 15.427 15.44 15.44 15.46 15.36 15.50 69,000 15.427 2.25%
2023-08-18 0 15.10 14.60 15.12 14.54 15.24 66,800 1,014,848 15.192 15.10 14.60 15.12 14.54 15.24 66,800 15.192 -0.40%
2023-08-17 0 15.16 14.22 15.24 14.48 15.28 69,000 1,045,060 15.146 15.16 14.22 15.24 14.48 15.28 69,000 15.146 -0.26%
2023-08-16 0 15.20 12.24 15.20 14.50 15.26 66,400 1,008,860 15.194 15.20 12.24 15.20 14.50 15.26 66,400 15.194 0.13%
2023-08-15 0 15.18 - 15.18 15.00 15.20 75,400 1,143,852 15.170 15.18 - 15.18 15.00 15.20 75,400 15.170 -0.13%
2023-08-14 0 15.20 - 15.20 15.16 15.26 66,800 1,016,036 15.210 15.20 - 15.20 15.16 15.26 66,800 15.210 0.13%
2023-08-11 0 15.18 - 15.20 14.34 15.40 66,400 1,011,752 15.237 15.18 - 15.20 14.34 15.40 66,400 15.237 0.40%
2023-08-10 0 15.12 15.12 15.52 15.12 15.72 71,400 1,116,916 15.643 15.12 15.12 15.52 15.12 15.72 71,400 15.643 -3.69%
2023-08-09 0 15.70 15.28 15.70 15.22 15.84 67,200 1,058,132 15.746 15.70 15.28 15.70 15.22 15.84 67,200 15.746 -0.13%
2023-08-08 0 15.72 15.36 15.72 15.36 15.80 67,017 1,055,435 15.749 15.72 15.36 15.72 15.36 15.80 67,017 15.749 1.68%
2023-08-07 0 15.46 15.12 15.46 15.18 15.50 69,200 1,070,376 15.468 15.46 15.12 15.46 15.18 15.50 69,200 15.468 -0.26%
2023-08-04 0 15.50 15.00 15.50 15.00 15.54 67,200 1,040,356 15.481 15.50 15.00 15.50 15.00 15.54 67,200 15.481 0.13%
2023-08-03 0 15.48 15.00 15.48 15.40 15.48 66,800 1,032,040 15.450 15.48 15.00 15.48 15.40 15.48 66,800 15.450 0.91%
2023-08-02 0 15.34 15.00 15.34 14.98 15.68 73,634 1,131,654 15.369 15.34 15.00 15.34 14.98 15.68 73,634 15.369 -1.79%
2023-08-01 0 15.62 15.36 15.66 15.62 15.76 65,200 1,022,692 15.685 15.62 15.36 15.66 15.62 15.76 65,200 15.685 0.51%
2023-07-31 0 15.54 15.36 15.54 15.36 15.80 70,600 1,108,268 15.698 15.54 15.36 15.54 15.36 15.80 70,600 15.698 -1.40%
2023-07-28 0 15.76 15.22 15.76 15.68 15.84 69,200 1,090,052 15.752 15.76 15.22 15.76 15.68 15.84 69,200 15.752 0.64%
2023-07-27 0 15.66 15.60 15.68 15.28 15.84 69,000 1,080,456 15.659 15.66 15.60 15.68 15.28 15.84 69,000 15.659 -0.76%
2023-07-26 0 15.78 15.22 15.78 15.44 15.78 67,600 1,053,884 15.590 15.78 15.22 15.78 15.44 15.78 67,600 15.590 1.02%
2023-07-25 0 15.62 15.22 15.80 15.20 15.98 80,600 1,251,064 15.522 15.62 15.22 15.80 15.20 15.98 80,600 15.522 -0.51%
2023-07-24 0 15.70 - 15.52 15.34 15.90 68,400 1,075,140 15.718 15.70 - 15.52 15.34 15.90 68,400 15.718 -1.38%
2023-07-21 0 15.92 15.34 15.90 15.34 15.96 64,200 1,014,624 15.804 15.92 15.34 15.90 15.34 15.96 64,200 15.804 0.00%
2023-07-20 0 15.92 15.12 15.92 15.34 15.92 64,400 1,017,420 15.798 15.92 15.12 15.92 15.34 15.92 64,400 15.798 0.51%
2023-07-19 0 15.84 15.14 15.86 15.60 15.84 64,400 1,011,276 15.703 15.84 15.14 15.86 15.60 15.84 64,400 15.703 -0.13%
2023-07-18 0 15.86 15.48 15.86 15.44 16.00 65,800 1,036,604 15.754 15.86 15.48 15.86 15.44 16.00 65,800 15.754 1.80%
2023-07-14 0 15.58 15.30 15.60 15.24 15.96 69,600 1,091,316 15.680 15.58 15.30 15.60 15.24 15.96 69,600 15.680 1.83%
2023-07-13 0 15.30 15.30 15.64 15.20 16.00 76,000 1,202,972 15.829 15.30 15.30 15.64 15.20 16.00 76,000 15.829 -3.53%
2023-07-12 0 15.86 15.46 15.88 15.42 16.68 63,600 1,012,776 15.924 15.86 15.46 15.88 15.42 16.68 63,600 15.924 -0.88%
2023-07-11 0 16.00 15.80 16.00 15.60 16.30 63,000 1,010,628 16.042 16.00 15.80 16.00 15.60 16.30 63,000 16.042 0.00%
2023-07-10 0 16.00 15.44 16.00 15.98 16.30 63,200 1,016,272 16.080 16.00 15.44 16.00 15.98 16.30 63,200 16.080 0.00%
2023-07-07 0 16.00 - 16.00 15.58 16.20 63,000 1,011,288 16.052 16.00 - 16.00 15.58 16.20 63,000 16.052 -0.37%
2023-07-06 0 16.06 - 16.06 16.04 16.30 61,800 1,000,824 16.195 16.06 - 16.06 16.04 16.30 61,800 16.195 -1.23%
2023-07-05 0 16.26 - 16.26 16.30 16.34 61,200 998,016 16.307 16.26 - 16.26 16.30 16.34 61,200 16.307 -0.25%
2023-07-04 0 16.30 15.84 16.30 15.36 16.40 59,600 972,252 16.313 16.30 15.84 16.30 15.36 16.40 59,600 16.313 -0.61%
2023-07-03 0 16.40 16.20 16.40 16.20 16.40 11,417 186,118 16.302 16.40 16.20 16.40 16.20 16.40 11,417 16.302 0.61%
2023-06-30 0 16.30 - 16.30 16.22 16.32 15,600 254,468 16.312 16.30 - 16.30 16.22 16.32 15,600 16.312 -0.12%
2023-06-29 0 16.32 - 16.32 16.28 16.34 2,200 35,884 16.311 16.32 - 16.32 16.28 16.34 2,200 16.311 -0.12%
2023-06-28 0 16.34 - 16.32 16.34 16.40 1,200 19,620 16.350 16.34 - 16.32 16.34 16.40 1,200 16.350 2.13%
2023-06-27 0 16.00 15.00 16.00 15.78 16.50 13,400 213,392 15.925 16.00 15.00 16.00 15.78 16.50 13,400 15.925 1.65%
2023-06-26 0 15.74 15.36 15.76 15.56 15.78 5,600 87,852 15.688 15.74 15.36 15.76 15.56 15.78 5,600 15.688 -2.60%
2023-06-23 0 16.16 13.62 16.40 - - 0 0 - 16.16 13.62 16.40 - - 0 - 0.00%
2023-06-21 0 16.16 15.08 16.20 15.34 16.40 6,600 105,720 16.018 16.16 15.08 16.20 15.34 16.40 6,600 16.018 2.28%
2023-06-20 0 15.80 15.48 15.80 15.00 16.00 17,600 275,508 15.654 15.80 15.48 15.80 15.00 16.00 17,600 15.654 1.94%
2023-06-19 0 15.50 14.58 15.50 14.86 15.98 25,400 385,236 15.167 15.50 14.58 15.50 14.86 15.98 25,400 15.167 3.89%
2023-06-16 0 14.92 14.68 14.92 14.44 15.70 54,403 810,452 14.897 14.92 14.68 14.92 14.44 15.70 54,403 14.897 0.81%
2023-06-15 0 14.80 14.50 14.80 14.48 14.98 25,000 368,304 14.732 14.80 14.50 14.80 14.48 14.98 25,000 14.732 0.68%
2023-06-14 0 14.70 14.00 14.50 13.86 15.00 19,200 275,900 14.370 14.70 14.00 14.50 13.86 15.00 19,200 14.370 4.40%
2023-06-13 0 14.08 13.60 14.08 14.00 14.22 4,000 56,008 14.002 14.08 13.60 14.08 14.00 14.22 4,000 14.002 0.57%
2023-06-12 0 14.00 13.56 14.00 13.82 14.14 32,000 446,128 13.942 14.00 13.56 14.00 13.82 14.14 32,000 13.942 0.00%
2023-06-09 0 14.00 13.60 14.00 13.30 14.00 79,400 1,073,012 13.514 14.00 13.60 14.00 13.30 14.00 79,400 13.514 3.70%
2023-06-08 0 13.50 13.50 13.90 13.22 14.04 90,000 1,247,076 13.856 13.50 13.50 13.90 13.22 14.04 90,000 13.856 -2.88%
2023-06-07 0 13.90 13.90 14.12 13.38 15.38 129,034 1,789,085 13.865 13.90 13.90 14.12 13.38 15.38 129,034 13.865 -2.66%
2023-06-06 0 14.28 13.92 14.40 13.80 14.94 86,000 1,238,312 14.399 14.28 13.92 14.40 13.80 14.94 86,000 14.399 -2.59%
2023-06-05 0 14.66 13.94 14.66 13.70 14.88 123,400 1,752,176 14.199 14.66 13.94 14.66 13.70 14.88 123,400 14.199 -1.48%
2023-06-02 0 14.88 14.60 14.94 14.60 15.18 89,200 1,330,476 14.916 14.88 14.60 14.94 14.60 15.18 89,200 14.916 -1.33%
2023-06-01 0 15.08 14.78 15.10 14.72 15.70 70,600 1,058,392 14.991 15.08 14.78 15.10 14.72 15.70 70,600 14.991 -2.33%
2023-05-31 0 15.44 14.80 15.44 14.86 16.00 78,800 1,234,456 15.666 15.44 14.80 15.44 14.86 16.00 78,800 15.666 1.31%
2023-05-30 0 15.24 15.12 15.30 14.98 16.10 78,600 1,208,904 15.380 15.24 15.12 15.30 14.98 16.10 78,600 15.380 0.40%
2023-05-29 0 15.18 15.18 15.54 15.10 15.72 71,400 1,107,740 15.515 15.18 15.18 15.54 15.10 15.72 71,400 15.515 -3.68%
2023-05-25 0 15.76 15.50 15.82 15.50 15.94 64,400 1,017,292 15.796 15.76 15.50 15.82 15.50 15.94 64,400 15.796 -1.75%
2023-05-24 0 16.04 15.52 16.04 14.80 16.70 66,400 1,055,868 15.902 16.04 15.52 16.04 14.80 16.70 66,400 15.902 -1.72%
2023-05-23 0 16.32 15.52 16.36 15.78 16.48 65,000 1,040,220 16.003 16.32 15.52 16.36 15.78 16.48 65,000 16.003 2.00%
2023-05-22 0 16.00 15.50 16.36 15.84 16.38 62,200 995,640 16.007 16.00 15.50 16.36 15.84 16.38 62,200 16.007 1.39%
2023-05-19 0 15.78 15.38 15.78 15.34 15.78 65,600 1,014,000 15.457 15.78 15.38 15.78 15.34 15.78 65,600 15.457 2.60%
2023-05-18 0 15.38 15.40 15.62 15.38 15.98 71,600 1,126,012 15.726 15.38 15.40 15.62 15.38 15.98 71,600 15.726 -3.87%
2023-05-17 0 16.00 15.74 16.00 15.70 16.46 65,400 1,048,976 16.039 16.00 15.74 16.00 15.70 16.46 65,400 16.039 -1.36%
2023-05-16 0 16.22 15.70 16.22 15.60 16.52 73,400 1,181,972 16.103 16.22 15.70 16.22 15.60 16.52 73,400 16.103 0.62%
2023-05-15 0 16.12 16.12 16.38 16.10 16.44 69,000 1,119,620 16.226 16.12 16.12 16.38 16.10 16.44 69,000 16.226 -2.18%
2023-05-12 0 16.48 15.92 16.50 15.98 17.10 66,600 1,097,572 16.480 16.48 15.92 16.50 15.98 17.10 66,600 16.480 -0.12%
2023-05-11 0 16.50 16.36 16.58 16.18 16.76 64,000 1,054,588 16.478 16.50 16.36 16.58 16.18 16.76 64,000 16.478 0.00%
2023-05-10 0 16.50 16.20 16.50 16.10 16.96 66,400 1,081,056 16.281 16.50 16.20 16.50 16.10 16.96 66,400 16.281 1.10%
2023-05-09 0 16.32 16.02 16.32 16.02 16.92 65,000 1,075,652 16.548 16.32 16.02 16.32 16.02 16.92 65,000 16.548 -3.55%
2023-05-08 0 16.92 16.30 16.94 16.00 16.96 67,800 1,114,268 16.435 16.92 16.30 16.94 16.00 16.96 67,800 16.435 -0.24%
2023-05-05 0 16.96 16.96 16.98 16.80 17.20 58,800 1,001,268 17.028 16.96 16.96 16.98 16.80 17.20 58,800 17.028 -0.82%
2023-05-04 0 17.10 16.72 17.30 16.62 17.50 57,200 974,340 17.034 17.10 16.72 17.30 16.62 17.50 57,200 17.034 0.00%
2023-05-03 0 17.10 16.86 - 16.66 17.20 52,600 892,380 16.965 17.10 16.86 - 16.66 17.20 52,600 16.965 3.14%
2023-05-02 0 16.58 16.30 16.84 16.26 17.18 105,200 1,727,344 16.420 16.58 16.30 16.84 16.26 17.18 105,200 16.420 -0.60%
2023-04-28 0 16.68 16.50 16.70 16.24 16.74 73,400 1,217,336 16.585 16.68 16.50 16.70 16.24 16.74 73,400 16.585 1.09%
2023-04-27 0 16.50 16.50 16.76 16.28 17.00 63,600 1,060,388 16.673 16.50 16.50 16.76 16.28 17.00 63,600 16.673 -0.36%
2023-04-26 0 16.56 16.22 16.56 15.72 16.80 97,000 1,592,808 16.421 16.56 16.22 16.56 15.72 16.80 97,000 16.421 4.28%
2023-04-25 0 15.88 15.86 16.08 15.88 16.28 96,400 1,558,388 16.166 15.88 15.86 16.08 15.88 16.28 96,400 16.166 -1.85%
2023-04-24 0 16.18 16.04 16.18 16.02 17.54 72,400 1,185,000 16.367 16.18 16.04 16.18 16.02 17.54 72,400 16.367 -0.12%
2023-04-21 0 16.20 16.14 16.20 16.20 17.80 85,000 1,451,692 17.079 16.20 16.14 16.20 16.20 17.80 85,000 17.079 -7.95%
2023-04-20 0 17.60 17.40 17.60 17.14 18.56 80,400 1,416,616 17.620 17.60 17.40 17.60 17.14 18.56 80,400 17.620 -1.35%
2023-04-19 0 17.84 17.46 17.82 17.44 18.96 96,200 1,740,620 18.094 17.84 17.46 17.82 17.44 18.96 96,200 18.094 -3.98%
2023-04-18 0 18.58 18.60 18.62 18.58 19.92 73,828 1,408,832 19.083 18.58 18.60 18.62 18.58 19.92 73,828 19.083 -2.21%
2023-04-17 0 19.00 18.74 19.00 18.68 19.16 77,600 1,469,092 18.932 19.00 18.74 19.00 18.68 19.16 77,600 18.932 0.32%
2023-04-14 0 18.94 18.76 18.94 18.76 19.20 57,214 1,086,207 18.985 18.94 18.76 18.94 18.76 19.20 57,214 18.985 -1.76%
2023-04-13 0 19.28 19.14 19.36 18.76 19.28 83,800 1,595,448 19.039 19.28 19.14 19.36 18.76 19.28 83,800 19.039 2.12%
2023-04-12 0 18.88 18.70 18.88 18.66 19.20 51,200 964,764 18.843 18.88 18.70 18.88 18.66 19.20 51,200 18.843 0.00%
2023-04-11 0 18.88 18.62 18.88 18.60 19.48 75,200 1,420,164 18.885 18.88 18.62 18.88 18.60 19.48 75,200 18.885 -1.15%
2023-04-06 0 19.10 18.80 19.10 18.80 19.32 52,814 1,006,406 19.056 19.10 18.80 19.10 18.80 19.32 52,814 19.056 -1.24%
2023-04-04 0 19.34 19.30 19.34 19.10 20.20 118,427 2,308,937 19.497 19.34 19.30 19.34 19.10 20.20 118,427 19.497 0.21%
2023-04-03 0 19.30 19.00 19.30 19.00 20.50 73,000 1,419,492 19.445 19.30 19.00 19.30 19.00 20.50 73,000 19.445 -1.83%
2023-03-31 0 19.66 19.30 19.66 19.10 20.40 71,802 1,403,616 19.548 19.66 19.30 19.66 19.10 20.40 71,802 19.548 -0.91%
2023-03-30 0 19.84 19.14 19.90 19.00 21.00 110,042 2,178,830 19.800 19.84 19.14 19.90 19.00 21.00 110,042 19.800 -0.80%
2023-03-29 0 20.00 19.62 20.00 19.60 21.35 81,800 1,664,358 20.347 20.00 19.62 20.00 19.60 21.35 81,800 20.347 -1.72%
2023-03-28 0 20.35 19.80 20.35 19.22 20.85 110,400 2,223,516 20.141 20.35 19.80 20.35 19.22 20.85 110,400 20.141 -0.25%
2023-03-27 0 20.40 20.20 20.40 19.94 20.85 76,400 1,547,668 20.257 20.40 20.20 20.40 19.94 20.85 76,400 20.257 -1.45%
2023-03-24 0 20.70 20.20 20.70 20.00 21.50 105,428 2,151,723 20.409 20.70 20.20 20.70 20.00 21.50 105,428 20.409 -0.72%
2023-03-23 0 20.85 20.85 21.35 20.25 21.35 137,828 2,899,984 21.041 20.85 20.85 21.35 20.25 21.35 137,828 21.041 -2.34%
2023-03-22 0 21.35 20.95 21.35 20.30 21.85 136,003 2,844,440 20.915 21.35 20.95 21.35 20.30 21.85 136,003 20.915 2.15%
2023-03-21 0 20.90 20.40 20.90 20.00 20.95 85,400 1,758,400 20.590 20.90 20.40 20.90 20.00 20.95 85,400 20.590 0.00%
2023-03-20 0 20.90 20.90 21.10 19.72 22.85 86,400 1,805,122 20.893 20.90 20.90 21.10 19.72 22.85 86,400 20.893 -0.48%
2023-03-17 0 21.00 20.50 21.45 19.62 24.00 153,600 3,242,794 21.112 21.00 20.50 21.45 19.62 24.00 153,600 21.112 -5.83%
2023-03-16 0 22.30 20.90 22.30 20.60 27.50 336,200 7,908,580 23.523 22.30 20.90 22.30 20.60 27.50 336,200 23.523 -9.16%
2023-03-15 0 24.55 24.55 25.00 22.00 40.00 1,149,788 32,775,604 28.506 24.55 24.55 25.00 22.00 40.00 1,149,788 28.506 25.90%
2023-03-14 0 19.50 19.24 19.50 14.76 25.20 883,215 18,755,947 21.236 19.50 19.24 19.50 14.76 25.20 883,215 21.236 32.11%
2023-03-13 0 14.76 14.76 15.06 14.28 15.72 121,800 1,808,444 14.848 14.76 14.76 15.06 14.28 15.72 121,800 14.848 -0.14%
2023-03-10 0 14.78 14.26 14.78 14.20 14.86 74,800 1,107,372 14.804 14.78 14.26 14.78 14.20 14.86 74,800 14.804 -0.54%
2023-03-09 0 14.86 14.20 14.86 14.72 14.96 95,600 1,422,504 14.880 14.86 14.20 14.86 14.72 14.96 95,600 14.880 0.95%
2023-03-08 0 14.72 14.18 14.28 14.66 14.90 61,600 911,464 14.796 14.72 14.18 14.28 14.66 14.90 61,600 14.796 0.68%
2023-03-07 0 14.62 14.62 14.84 14.62 14.96 84,200 1,255,012 14.905 14.62 14.62 14.84 14.62 14.96 84,200 14.905 -1.75%
2023-03-06 0 14.88 14.50 14.88 14.78 14.98 55,600 826,176 14.859 14.88 14.50 14.88 14.78 14.98 55,600 14.859 -0.80%
2023-03-03 0 15.00 15.00 15.60 15.00 15.00 200 3,000 15.000 15.00 15.00 15.60 15.00 15.00 200 15.000 0.54%
2023-03-02 0 14.92 14.60 14.92 14.80 15.00 6,400 95,260 14.884 14.92 14.60 14.92 14.80 15.00 6,400 14.884 0.27%
2023-03-01 0 14.88 14.86 14.88 14.80 15.00 19,600 290,700 14.832 14.88 14.86 14.88 14.80 15.00 19,600 14.832 -0.27%
2023-02-28 0 14.92 14.92 14.94 14.52 14.92 4,600 68,396 14.869 14.92 14.92 14.94 14.52 14.92 4,600 14.869 -0.27%
2023-02-27 0 14.96 14.84 14.96 14.64 14.96 7,800 115,932 14.863 14.96 14.84 14.96 14.64 14.96 7,800 14.863 -0.13%
2023-02-24 0 14.98 14.86 14.98 14.86 14.98 7,400 110,804 14.974 14.98 14.86 14.98 14.86 14.98 7,400 14.974 -0.13%
2023-02-23 0 15.00 14.88 15.00 14.20 15.00 8,600 127,676 14.846 15.00 14.88 15.00 14.20 15.00 8,600 14.846 -0.27%
2023-02-22 0 15.04 14.86 15.04 14.18 15.04 7,200 106,952 14.854 15.04 14.86 15.04 14.18 15.04 7,200 14.854 0.67%
2023-02-21 0 14.94 14.88 14.94 14.06 14.98 16,800 247,956 14.759 14.94 14.88 14.94 14.06 14.98 16,800 14.759 -0.27%
2023-02-20 0 14.98 14.94 14.98 13.98 14.98 5,400 80,624 14.930 14.98 14.94 14.98 13.98 14.98 5,400 14.930 0.27%
2023-02-17 0 14.94 14.90 14.94 14.72 15.00 5,600 83,400 14.893 14.94 14.90 14.94 14.72 15.00 5,600 14.893 0.40%
2023-02-16 0 14.88 14.60 14.88 14.22 15.44 16,200 240,944 14.873 14.88 14.60 14.88 14.22 15.44 16,200 14.873 4.64%
2023-02-15 0 14.22 14.22 15.00 14.22 15.00 11,000 163,060 14.824 14.22 14.22 15.00 14.22 15.00 11,000 14.824 -4.82%
2023-02-14 0 14.94 14.68 14.94 14.88 15.00 14,800 221,584 14.972 14.94 14.68 14.94 14.88 15.00 14,800 14.972 -2.99%
2023-02-13 0 15.40 14.10 15.40 14.88 15.60 4,000 60,308 15.077 15.40 14.10 15.40 14.88 15.60 4,000 15.077 1.18%
2023-02-10 0 15.22 14.10 15.22 - - 0 0 - 15.22 14.10 15.22 - - 0 - -0.39%
2023-02-09 0 15.28 15.00 15.28 15.00 15.30 8,607 130,542 15.167 15.28 15.00 15.28 15.00 15.30 8,607 15.167 -0.91%
2023-02-08 0 15.42 14.10 15.42 14.84 15.88 2,400 36,956 15.398 15.42 14.10 15.42 14.84 15.88 2,400 15.398 3.63%
2023-02-07 0 14.88 13.40 14.88 14.88 15.30 5,600 84,068 15.012 14.88 13.40 14.88 14.88 15.30 5,600 15.012 -3.00%
2023-02-06 0 15.34 - 15.34 - - 5 74 14.800 15.34 - 15.34 - - 5 14.800 -0.65%
2023-02-03 0 15.44 14.30 15.44 15.00 15.48 2,800 43,208 15.431 15.44 14.30 15.44 15.00 15.48 2,800 15.431 2.93%
2023-02-02 0 15.00 14.30 15.00 14.98 15.20 2,200 33,196 15.089 15.00 14.30 15.00 14.98 15.20 2,200 15.089 -1.32%
2023-02-01 0 15.20 15.20 15.40 15.20 15.40 1,600 24,520 15.325 15.20 15.20 15.40 15.20 15.40 1,600 15.325 -1.30%
2023-01-31 0 15.40 15.40 15.66 15.36 15.84 3,400 53,160 15.635 15.40 15.40 15.66 15.36 15.84 3,400 15.635 -2.78%
2023-01-30 0 15.84 15.50 15.84 15.48 17.00 30,000 477,684 15.923 15.84 15.50 15.84 15.48 17.00 30,000 15.923 2.33%
2023-01-27 0 15.48 15.02 15.48 15.00 15.50 11,400 172,176 15.103 15.48 15.02 15.48 15.00 15.50 11,400 15.103 -0.13%
2023-01-26 0 15.50 15.48 15.50 15.48 15.70 3,200 49,632 15.510 15.50 15.48 15.50 15.48 15.70 3,200 15.510 -2.88%
2023-01-20 0 15.96 15.40 15.94 15.40 15.96 10,000 155,800 15.580 15.96 15.40 15.94 15.40 15.96 10,000 15.580 -0.25%
2023-01-19 0 16.00 15.60 16.00 15.60 16.00 3,000 47,216 15.739 16.00 15.60 16.00 15.60 16.00 3,000 15.739 -0.50%
2023-01-18 0 16.08 15.58 16.16 15.58 16.16 29,000 460,140 15.867 16.08 15.58 16.16 15.58 16.16 29,000 15.867 0.12%
2023-01-17 0 16.06 15.24 16.06 15.24 16.10 14,400 229,416 15.932 16.06 15.24 16.06 15.24 16.10 14,400 15.932 -0.25%
2023-01-16 0 16.10 - 16.10 15.98 16.18 12,400 199,668 16.102 16.10 - 16.10 15.98 16.18 12,400 16.102 -0.25%
2023-01-13 0 16.14 15.90 16.14 15.60 16.16 22,200 355,336 16.006 16.14 15.90 16.14 15.60 16.16 22,200 16.006 -0.37%
2023-01-12 0 16.20 13.50 16.20 16.20 16.28 1,800 29,208 16.227 16.20 13.50 16.20 16.20 16.28 1,800 16.227 -0.61%
2023-01-11 0 16.30 15.60 16.30 15.60 16.40 13,400 216,032 16.122 16.30 15.60 16.30 15.60 16.40 13,400 16.122 0.62%
2023-01-10 0 16.20 16.20 16.42 15.80 16.20 109,645 1,755,069 16.007 16.20 16.20 16.42 15.80 16.20 109,645 16.007 -1.22%
2023-01-09 0 16.40 15.70 16.40 15.70 17.00 50,600 832,232 16.447 16.40 15.70 16.40 15.70 17.00 50,600 16.447 1.49%
2023-01-06 0 16.16 16.16 16.40 16.14 18.00 74,614 1,246,763 16.710 16.16 16.16 16.40 16.14 18.00 74,614 16.710 -9.92%
2023-01-05 0 17.94 - 17.94 17.94 19.98 170,616 3,284,900 19.253 17.94 - 17.94 17.94 19.98 170,616 19.253 -9.21%
2023-01-04 0 19.76 19.76 19.78 19.76 19.88 188,400 3,726,408 19.779 19.76 19.76 19.78 19.76 19.88 188,400 19.779 -0.20%
2023-01-03 0 19.80 19.80 19.88 19.78 19.90 179,200 3,547,820 19.798 19.80 19.80 19.88 19.78 19.90 179,200 19.798 0.00%
2022-12-30 0 19.80 19.80 19.82 19.44 21.00 1,934,930 38,589,429 19.944 19.80 19.80 19.82 19.44 21.00 1,934,930 19.944

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top