Gala Technology Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02458  2023-01-16    
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
2025-12-31 0 6.380 6.220 6.380 6.390 6.390 30,000 191,700 6.3900 6.380 6.220 6.380 6.390 6.390 30,000 6.3900 2.57%
2025-12-30 0 6.220 6.220 6.300 6.220 6.220 2,000 12,440 6.2200 6.220 6.220 6.300 6.220 6.220 2,000 6.2200 0.16%
2025-12-29 0 6.210 6.210 6.300 6.210 6.260 30,400 189,424 6.2311 6.210 6.210 6.300 6.210 6.260 30,400 6.2311 -0.80%
2025-12-24 0 6.260 6.260 6.410 6.260 6.260 400 2,504 6.2600 6.260 6.260 6.410 6.260 6.260 400 6.2600 -0.16%
2025-12-23 0 6.270 6.260 6.270 6.270 6.270 30,000 188,100 6.2700 6.270 6.260 6.270 6.270 6.270 30,000 6.2700 0.97%
2025-12-22 0 6.210 6.210 6.300 6.210 6.260 90,000 561,040 6.2338 6.210 6.210 6.300 6.210 6.260 90,000 6.2338 -1.27%
2025-12-19 0 6.290 6.210 6.290 6.290 6.290 35,600 223,924 6.2900 6.290 6.210 6.290 6.290 6.290 35,600 6.2900 1.94%
2025-12-18 0 6.170 6.170 6.270 6.110 6.290 30,000 186,428 6.2143 6.170 6.170 6.270 6.110 6.290 30,000 6.2143 -1.75%
2025-12-17 0 6.280 5.940 6.290 6.280 6.300 20,800 131,024 6.2992 6.280 5.940 6.290 6.280 6.300 20,800 6.2992 4.32%
2025-12-16 0 6.020 6.020 6.300 6.010 6.010 10,800 64,908 6.0100 6.020 6.020 6.300 6.010 6.010 10,800 6.0100 0.84%
2025-12-15 0 5.970 5.970 6.570 5.940 5.970 8,800 52,496 5.9655 5.970 5.970 6.570 5.940 5.970 8,800 5.9655 0.67%
2025-12-12 0 5.930 5.930 6.350 5.780 5.950 5,200 30,480 5.8615 5.930 5.930 6.350 5.780 5.950 5,200 5.8615 -3.26%
2025-12-11 0 6.130 6.120 6.590 6.110 6.350 67,200 415,416 6.1818 6.130 6.120 6.590 6.110 6.350 67,200 6.1818 -2.70%
2025-12-10 0 6.300 6.010 - 6.270 6.300 26,000 163,716 6.2968 6.300 6.010 - 6.270 6.300 26,000 6.2968 0.00%
2025-12-09 0 6.300 6.130 6.300 6.060 6.300 20,000 125,380 6.2690 6.300 6.130 6.300 6.060 6.300 20,000 6.2690 0.80%
2025-12-08 0 6.250 6.150 6.420 6.010 6.410 11,600 72,128 6.2179 6.250 6.150 6.420 6.010 6.410 11,600 6.2179 -2.65%
2025-12-05 0 6.420 6.350 6.800 - - 0 0 - 6.420 6.350 6.800 - - 0 - 0.00%
2025-12-04 0 6.420 6.410 6.600 6.400 6.600 3,600 23,136 6.4267 6.420 6.410 6.600 6.400 6.600 3,600 6.4267 -2.73%
2025-12-03 0 6.600 6.500 6.600 6.600 6.600 22,800 150,480 6.6000 6.600 6.500 6.600 6.600 6.600 22,800 6.6000 -2.94%
2025-12-02 0 6.800 6.700 6.800 6.580 6.800 29,600 199,012 6.7234 6.800 6.700 6.800 6.580 6.800 29,600 6.7234 0.15%
2025-12-01 0 6.790 6.480 6.790 7.040 7.210 9,600 69,148 7.2029 6.790 6.480 6.790 7.040 7.210 9,600 7.2029 -3.00%
2025-11-28 0 7.000 - 7.000 7.000 7.340 14,400 102,160 7.0944 7.000 - 7.000 7.000 7.340 14,400 7.0944 -5.41%
2025-11-27 0 7.400 6.400 7.400 6.500 7.400 38,800 255,460 6.5840 7.400 6.400 7.400 6.500 7.400 38,800 6.5840 9.96%
2025-11-26 0 6.730 6.370 6.730 6.730 6.740 4,000 26,952 6.7380 6.730 6.370 6.730 6.730 6.740 4,000 6.7380 -0.30%
2025-11-25 0 6.750 6.230 7.390 6.750 6.900 32,800 223,472 6.8132 6.750 6.230 7.390 6.750 6.900 32,800 6.8132 -1.32%
2025-11-24 0 6.840 6.620 6.840 6.440 6.840 5,200 34,288 6.5938 6.840 6.620 6.840 6.440 6.840 5,200 6.5938 3.01%
2025-11-21 0 6.640 6.400 6.640 6.640 7.190 12,800 85,392 6.6713 6.640 6.400 6.640 6.640 7.190 12,800 6.6713 -3.21%
2025-11-20 0 6.860 6.510 6.860 6.230 6.870 4,400 29,932 6.8027 6.860 6.510 6.860 6.230 6.870 4,400 6.8027 2.39%
2025-11-19 0 6.700 6.250 6.700 6.680 6.700 3,208,800 20,698,900 6.4507 6.700 6.250 6.700 6.680 6.700 3,208,800 6.4507 1.82%
2025-11-18 0 6.580 - 7.170 6.560 7.210 26,400 187,188 7.0905 6.580 - 7.170 6.560 7.210 26,400 7.0905 -8.74%
2025-11-17 0 7.210 7.190 7.210 7.170 7.210 26,000 187,304 7.2040 7.210 7.190 7.210 7.170 7.210 26,000 7.2040 0.14%
2025-11-14 0 7.200 7.200 7.400 6.580 7.300 92,800 648,720 6.9905 7.200 7.200 7.400 6.580 7.300 92,800 6.9905 4.50%
2025-11-13 0 6.890 6.660 6.890 6.660 7.040 50,400 338,220 6.7107 6.890 6.660 6.890 6.660 7.040 50,400 6.7107 3.30%
2025-11-12 0 6.670 6.660 6.670 6.660 6.890 19,600 130,640 6.6653 6.670 6.660 6.670 6.660 6.890 19,600 6.6653 -3.47%
2025-11-11 0 6.910 6.650 6.710 6.670 7.000 59,600 402,132 6.7472 6.910 6.650 6.710 6.670 7.000 59,600 6.7472 1.92%
2025-11-10 0 6.780 6.470 6.780 6.790 7.000 33,600 229,508 6.8306 6.780 6.470 6.780 6.790 7.000 33,600 6.8306 6.77%
2025-11-07 0 6.350 6.340 6.490 6.350 6.400 30,000 191,980 6.3993 6.350 6.340 6.490 6.350 6.400 30,000 6.3993 -0.78%
2025-11-06 0 6.400 6.300 6.400 6.160 6.400 62,400 396,332 6.3515 6.400 6.300 6.400 6.160 6.400 62,400 6.3515 2.73%
2025-11-05 0 6.230 6.120 6.230 6.430 6.500 56,000 362,108 6.4662 6.230 6.120 6.230 6.430 6.500 56,000 6.4662 -0.48%
2025-11-04 0 6.260 6.260 6.480 6.260 6.500 66,000 425,584 6.4482 6.260 6.260 6.480 6.260 6.500 66,000 6.4482 -3.10%
2025-11-03 0 6.460 6.350 6.460 6.400 6.500 58,000 373,228 6.4350 6.460 6.350 6.460 6.400 6.500 58,000 6.4350 0.62%
2025-10-31 0 6.420 6.100 6.420 6.380 6.440 47,600 305,292 6.4137 6.420 6.100 6.420 6.380 6.440 47,600 6.4137 -0.31%
2025-10-30 0 6.440 6.340 6.460 6.320 6.480 26,400 167,928 6.3609 6.440 6.340 6.460 6.320 6.480 26,400 6.3609 1.90%
2025-10-28 0 6.320 6.000 6.310 6.320 6.320 2,400 15,168 6.3200 6.320 6.000 6.310 6.320 6.320 2,400 6.3200 0.32%
2025-10-27 0 6.300 5.920 6.730 5.950 6.300 20,400 121,520 5.9569 6.300 5.920 6.730 5.950 6.300 20,400 5.9569 6.24%
2025-10-24 0 5.930 5.930 6.180 5.920 6.180 54,400 329,196 6.0514 5.930 5.930 6.180 5.920 6.180 54,400 6.0514 -4.05%
2025-10-23 0 6.180 6.000 6.180 - - 0 0 - 6.180 6.000 6.180 - - 0 - -0.96%
2025-10-22 0 6.240 6.100 6.240 6.240 6.240 4,400 27,456 6.2400 6.240 6.100 6.240 6.240 6.240 4,400 6.2400 -0.16%
2025-10-21 0 6.250 6.020 6.270 6.020 6.250 1,600 9,908 6.1925 6.250 6.020 6.270 6.020 6.250 1,600 6.1925 -3.40%
2025-10-20 0 6.470 6.460 6.470 6.460 6.650 31,200 202,756 6.4986 6.470 6.460 6.470 6.460 6.650 31,200 6.4986 0.15%
2025-10-17 0 6.460 6.160 6.460 6.270 6.460 4,000 25,688 6.4220 6.460 6.160 6.460 6.270 6.460 4,000 6.4220 0.00%
2025-10-16 0 6.460 6.200 6.470 6.250 6.480 93,200 596,668 6.4020 6.460 6.200 6.470 6.250 6.480 93,200 6.4020 2.05%
2025-10-15 0 6.330 6.320 6.390 6.310 6.330 44,000 278,252 6.3239 6.330 6.320 6.390 6.310 6.330 44,000 6.3239 -0.31%
2025-10-14 0 6.350 6.100 6.350 6.130 6.350 22,800 140,544 6.1642 6.350 6.100 6.350 6.130 6.350 22,800 6.1642 0.00%
2025-10-13 0 6.350 6.160 6.350 6.100 6.350 44,800 281,172 6.2762 6.350 6.160 6.350 6.100 6.350 44,800 6.2762 0.00%
2025-10-10 0 6.350 6.340 6.350 6.300 6.500 6,328,044 39,503,694 6.2426 6.350 6.340 6.350 6.300 6.500 6,328,044 6.2426 1.76%
2025-10-09 0 6.240 6.200 6.240 6.200 6.240 63,200 393,540 6.2269 6.240 6.200 6.240 6.200 6.240 63,200 6.2269 0.00%
2025-10-08 0 6.240 6.200 6.800 6.240 6.320 20,800 130,596 6.2787 6.240 6.200 6.800 6.240 6.320 20,800 6.2787 -1.89%
2025-10-06 0 6.360 6.000 6.360 6.360 6.400 19,600 124,888 6.3718 6.360 6.000 6.360 6.360 6.400 19,600 6.3718 -1.40%
2025-10-03 0 6.450 6.210 6.450 6.390 6.580 18,800 122,688 6.5260 6.450 6.210 6.450 6.390 6.580 18,800 6.5260 0.94%
2025-10-02 0 6.390 6.030 6.400 6.330 6.500 30,800 196,644 6.3845 6.390 6.030 6.400 6.330 6.500 30,800 6.3845 0.95%
2025-09-30 0 6.330 6.230 6.350 6.170 6.330 38,000 239,164 6.2938 6.330 6.230 6.350 6.170 6.330 38,000 6.2938 0.64%
2025-09-29 0 6.290 6.000 6.290 6.000 6.290 8,400 52,716 6.2757 6.290 6.000 6.290 6.000 6.290 8,400 6.2757 0.00%
2025-09-26 0 6.290 5.940 6.290 5.950 6.290 67,600 424,180 6.2749 6.290 5.940 6.290 5.950 6.290 67,600 6.2749 0.16%
2025-09-25 0 6.280 6.060 6.300 6.270 6.300 7,200 45,312 6.2933 6.280 6.060 6.300 6.270 6.300 7,200 6.2933 -0.32%
2025-09-24 0 6.300 6.060 6.300 6.300 6.390 5,600 35,444 6.3293 6.300 6.060 6.300 6.300 6.390 5,600 6.3293 -0.47%
2025-09-23 0 6.330 6.060 6.330 6.300 6.330 4,000 25,224 6.3060 6.330 6.060 6.330 6.300 6.330 4,000 6.3060 0.00%
2025-09-22 0 6.330 6.280 6.330 6.280 6.330 14,199 89,833 6.3267 6.330 6.280 6.330 6.280 6.330 14,199 6.3267 -0.94%
2025-09-19 0 6.390 6.150 6.390 6.390 6.390 5,200 33,228 6.3900 6.390 6.150 6.390 6.390 6.390 5,200 6.3900 0.00%
2025-09-18 0 6.390 6.140 6.390 6.280 6.400 60,000 378,696 6.3116 6.390 6.140 6.390 6.280 6.400 60,000 6.3116 1.75%
2025-09-17 0 6.280 6.140 6.280 6.110 6.280 52,801 325,585 6.1663 6.280 6.140 6.280 6.110 6.280 52,801 6.1663 2.28%
2025-09-16 0 6.140 5.860 6.140 5.860 6.180 17,800 108,848 6.1151 6.140 5.860 6.140 5.860 6.180 17,800 6.1151 2.33%
2025-09-15 0 6.000 5.790 6.000 5.990 6.000 49,600 297,308 5.9941 6.000 5.790 6.000 5.990 6.000 49,600 5.9941 0.17%
2025-09-12 0 5.990 5.610 5.990 5.360 6.000 52,400 310,884 5.9329 5.990 5.610 5.990 5.360 6.000 52,400 5.9329 0.17%
2025-09-11 0 5.980 5.980 5.990 5.950 6.000 18,400 110,352 5.9974 5.980 5.980 5.990 5.950 6.000 18,400 5.9974 -0.33%
2025-09-10 0 6.000 5.700 6.000 5.970 6.000 13,200 79,020 5.9864 6.000 5.700 6.000 5.970 6.000 13,200 5.9864 0.33%
2025-09-09 0 5.980 5.800 6.000 5.710 6.310 41,200 243,136 5.9014 5.980 5.800 6.000 5.710 6.310 41,200 5.9014 -2.45%
2025-09-08 0 6.130 5.060 6.130 6.040 6.170 43,600 267,608 6.1378 6.130 5.060 6.130 6.040 6.170 43,600 6.1378 2.34%
2025-09-05 0 5.990 5.600 5.990 5.960 6.000 21,200 127,120 5.9962 5.990 5.600 5.990 5.960 6.000 21,200 5.9962 0.50%
2025-09-04 0 5.960 5.060 5.990 5.960 6.000 56,000 334,400 5.9714 5.960 5.060 5.990 5.960 6.000 56,000 5.9714 -0.67%
2025-09-03 0 6.000 5.960 6.600 5.960 6.000 22,000 131,964 5.9984 6.000 5.960 6.600 5.960 6.000 22,000 5.9984 0.67%
2025-09-02 0 5.960 5.960 - 5.790 5.920 45,200 264,252 5.8463 5.960 5.960 - 5.790 5.920 45,200 5.8463 2.94%
2025-09-01 0 5.790 5.710 5.790 5.470 5.800 37,200 208,220 5.5973 5.790 5.710 5.790 5.470 5.800 37,200 5.5973 1.58%
2025-08-29 0 5.700 5.690 6.100 5.500 5.900 101,600 577,200 5.6811 5.700 5.690 6.100 5.500 5.900 101,600 5.6811 -10.94%
2025-08-28 0 6.400 6.130 6.440 6.400 6.490 19,200 123,228 6.4181 6.400 6.130 6.440 6.400 6.490 19,200 6.4181 -1.69%
2025-08-27 0 6.510 6.500 6.700 6.400 6.600 110,600 717,486 6.4872 6.510 6.500 6.700 6.400 6.600 110,600 6.4872 -4.26%
2025-08-26 0 6.800 6.500 6.800 6.150 6.800 128,800 838,840 6.5127 6.800 6.500 6.800 6.150 6.800 128,800 6.5127 10.57%
2025-08-25 0 6.150 6.010 6.160 6.000 6.310 54,400 334,636 6.1514 6.150 6.010 6.160 6.000 6.310 54,400 6.1514 -3.00%
2025-08-22 0 6.340 6.150 6.400 6.150 6.400 58,400 366,780 6.2805 6.340 6.150 6.400 6.150 6.400 58,400 6.2805 0.63%
2025-08-21 0 6.300 6.260 6.300 5.730 6.300 164,600 993,794 6.0376 6.300 6.260 6.300 5.730 6.300 164,600 6.0376 12.50%
2025-08-20 0 5.600 5.300 5.600 5.580 5.600 56,800 317,624 5.5920 5.600 5.300 5.600 5.580 5.600 56,800 5.5920 0.00%
2025-08-19 0 5.600 5.250 5.600 5.060 5.990 89,200 476,516 5.3421 5.600 5.250 5.600 5.060 5.990 89,200 5.3421 5.66%
2025-08-18 0 5.300 5.280 5.350 5.280 5.350 52,800 282,048 5.3418 5.300 5.280 5.350 5.280 5.350 52,800 5.3418 0.00%
2025-08-15 0 5.300 5.280 5.340 5.000 5.500 63,200 330,320 5.2266 5.300 5.280 5.340 5.000 5.500 63,200 5.2266 4.33%
2025-08-14 0 5.080 5.080 5.110 5.080 5.120 8,400 42,912 5.1086 5.080 5.080 5.110 5.080 5.120 8,400 5.1086 -1.17%
2025-08-13 0 5.140 5.010 5.140 4.700 5.140 61,600 306,716 4.9792 5.140 5.010 5.140 4.700 5.140 61,600 4.9792 7.08%
2025-08-12 0 4.800 4.800 - 4.800 5.000 129,600 626,504 4.8341 4.800 4.800 - 4.800 5.000 129,600 4.8341 0.00%
2025-08-11 0 4.800 4.800 4.950 4.710 4.710 800 3,768 4.7100 4.800 4.800 4.950 4.710 4.710 800 4.7100 -3.03%
2025-08-08 0 4.950 4.830 4.950 4.860 4.990 1,600 7,932 4.9575 4.950 4.830 4.950 4.860 4.990 1,600 4.9575 3.12%
2025-08-07 0 4.800 4.800 - 4.800 4.800 12,000 57,600 4.8000 4.800 4.800 - 4.800 4.800 12,000 4.8000 -0.21%
2025-08-06 0 4.810 4.810 5.000 4.790 4.810 34,400 165,080 4.7988 4.810 4.810 5.000 4.790 4.810 34,400 4.7988 0.42%
2025-08-05 0 4.790 4.790 - 4.790 4.790 400 1,916 4.7900 4.790 4.790 - 4.790 4.790 400 4.7900 0.00%
2025-08-04 0 4.790 4.790 4.800 - - 0 0 - 4.790 4.790 4.800 - - 0 - 0.00%
2025-08-01 0 4.790 4.790 - 4.790 4.790 1,600 7,664 4.7900 4.790 4.790 - 4.790 4.790 1,600 4.7900 0.00%
2025-07-31 0 4.790 4.790 4.800 4.790 4.790 400 1,916 4.7900 4.790 4.790 4.800 4.790 4.790 400 4.7900 0.00%
2025-07-30 0 4.790 4.790 4.800 - - 0 0 - 4.790 4.790 4.800 - - 0 - 0.00%
2025-07-29 0 4.790 4.750 - 4.780 4.790 12,800 61,212 4.7822 4.790 4.750 - 4.780 4.790 12,800 4.7822 0.00%
2025-07-28 0 4.790 4.730 4.790 4.710 4.790 28,400 133,796 4.7111 4.790 4.730 4.790 4.710 4.790 28,400 4.7111 1.91%
2025-07-25 0 4.700 4.680 4.700 - - 0 0 - 4.700 4.680 4.700 - - 0 - 0.00%
2025-07-24 0 4.700 4.660 4.700 4.700 4.700 44,000 206,800 4.7000 4.700 4.660 4.700 4.700 4.700 44,000 4.7000 0.00%
2025-07-23 0 4.700 4.700 - 4.700 4.700 40,000 188,000 4.7000 4.700 4.700 - 4.700 4.700 40,000 4.7000 0.00%
2025-07-22 0 4.700 4.520 - 4.700 4.700 3,200 15,040 4.7000 4.700 4.520 - 4.700 4.700 3,200 4.7000 0.00%
2025-07-21 0 4.700 4.520 4.700 4.690 4.720 70,800 332,732 4.6996 4.700 4.520 4.700 4.690 4.720 70,800 4.6996 -0.21%
2025-07-18 0 4.710 4.520 4.710 - - 0 0 - 4.710 4.520 4.710 - - 0 - 0.00%
2025-07-17 0 4.710 4.520 4.800 4.510 4.710 5,200 23,536 4.5262 4.710 4.520 4.800 4.510 4.710 5,200 4.5262 4.20%
2025-07-16 0 4.520 4.520 - - - 0 0 - 4.520 4.520 - - - 0 - 0.00%
2025-07-15 0 4.520 4.520 - 4.520 4.540 63,600 288,556 4.5370 4.520 4.520 - 4.520 4.540 63,600 4.5370 -0.66%
2025-07-14 0 4.550 4.550 - 4.520 4.560 103,200 467,468 4.5297 4.550 4.550 - 4.520 4.560 103,200 4.5297 0.00%
2025-07-11 0 4.550 4.550 4.560 4.530 4.550 66,000 300,296 4.5499 4.550 4.550 4.560 4.530 4.550 66,000 4.5499 -1.52%
2025-07-10 0 4.620 4.620 5.200 4.510 4.800 24,000 114,260 4.7608 4.620 4.620 5.200 4.510 4.800 24,000 4.7608 0.00%
2025-07-09 0 4.620 4.620 5.200 4.510 4.700 3,200 14,660 4.5813 4.620 4.620 5.200 4.510 4.700 3,200 4.5813 0.43%
2025-07-08 0 4.600 4.600 5.200 4.510 4.510 2,000 9,020 4.5100 4.600 4.600 5.200 4.510 4.510 2,000 4.5100 1.55%
2025-07-07 0 4.530 4.530 5.200 4.510 4.550 1,200 5,432 4.5267 4.530 4.530 5.200 4.510 4.550 1,200 4.5267 -1.52%
2025-07-04 0 4.600 4.600 5.160 4.510 4.600 20,400 93,804 4.5982 4.600 4.600 5.160 4.510 4.600 20,400 4.5982 -2.34%
2025-07-03 0 4.710 4.710 5.150 4.710 4.710 400 1,884 4.7100 4.710 4.710 5.150 4.710 4.710 400 4.7100 -0.84%
2025-07-02 0 4.750 4.750 5.200 4.750 4.750 400 1,900 4.7500 4.750 4.750 5.200 4.750 4.750 400 4.7500 0.00%
2025-06-30 0 4.750 4.750 5.200 - - 0 0 - 4.750 4.750 5.200 - - 0 - 3.04%
2025-06-27 0 4.610 4.610 5.000 - - 0 0 - 4.610 4.610 5.000 - - 0 - 0.00%
2025-06-26 0 4.610 4.610 5.200 4.610 4.610 8,000 36,880 4.6100 4.610 4.610 5.200 4.610 4.610 8,000 4.6100 0.22%
2025-06-25 0 4.600 4.600 4.850 4.560 4.610 4,800 22,100 4.6042 4.600 4.600 4.850 4.560 4.610 4,800 4.6042 -1.92%
2025-06-24 0 4.690 4.520 4.860 4.450 4.750 23,200 105,860 4.5629 4.690 4.520 4.860 4.450 4.750 23,200 4.5629 -0.64%
2025-06-23 0 4.720 4.720 - 4.720 4.720 5,200 24,556 4.7223 4.720 4.720 - 4.720 4.720 5,200 4.7223 0.00%
2025-06-20 0 4.720 4.700 4.720 4.720 4.720 2,000 9,440 4.7200 4.720 4.700 4.720 4.720 4.720 2,000 4.7200 0.00%
2025-06-19 0 4.720 4.700 4.720 4.720 4.960 58,400 281,816 4.8256 4.720 4.700 4.720 4.720 4.960 58,400 4.8256 -4.65%
2025-06-18 0 4.950 4.700 4.950 4.950 4.990 4,000 19,920 4.9800 4.950 4.700 4.950 4.950 4.990 4,000 4.9800 1.85%
2025-06-17 0 4.860 4.530 4.990 4.860 4.860 1,600 7,824 4.8900 4.860 4.530 4.990 4.860 4.860 1,600 4.8900 0.00%
2025-06-16 0 4.860 4.860 4.900 4.850 4.860 18,400 89,368 4.8570 4.860 4.860 4.900 4.850 4.860 18,400 4.8570 -0.21%
2025-06-13 0 4.870 4.600 4.870 4.500 4.890 4,800 22,416 4.6700 4.870 4.600 4.870 4.500 4.890 4,800 4.6700 8.22%
2025-06-12 0 4.500 4.490 4.680 - - 0 0 - 4.500 4.490 4.680 - - 0 - 0.00%
2025-06-11 0 4.500 4.460 4.900 4.500 4.510 7,600 34,212 4.5016 4.500 4.460 4.900 4.500 4.510 7,600 4.5016 1.12%
2025-06-10 0 4.450 4.400 4.900 4.450 4.450 2,000 8,900 4.4500 4.450 4.400 4.900 4.450 4.450 2,000 4.4500 2.30%
2025-06-09 0 4.350 4.300 4.400 4.350 4.410 99,600 438,048 4.3981 4.350 4.300 4.400 4.350 4.410 99,600 4.3981 -1.14%
2025-06-06 0 4.400 4.350 4.680 4.400 4.400 2,400 10,560 4.4000 4.400 4.350 4.680 4.400 4.400 2,400 4.4000 1.15%
2025-06-05 0 4.350 4.350 4.900 4.350 4.350 2,400 10,440 4.3500 4.350 4.350 4.900 4.350 4.350 2,400 4.3500 1.16%
2025-06-04 0 4.300 4.300 - - - 400 1,760 4.4000 4.300 4.300 - - - 400 4.4000 1.18%
2025-06-03 0 4.250 4.250 4.290 4.150 4.320 18,000 77,284 4.2936 4.250 4.250 4.290 4.150 4.320 18,000 4.2936 -1.16%
2025-06-02 0 4.300 4.300 4.650 - - 0 0 - 4.300 4.300 4.650 - - 0 - 2.38%
2025-05-30 0 4.200 4.120 4.480 4.110 4.350 24,400 104,628 4.2880 4.200 4.120 4.480 4.110 4.350 24,400 4.2880 5.00%
2025-05-29 0 4.000 - 4.350 4.000 4.170 1,600 6,596 4.1225 4.000 - 4.350 4.000 4.170 1,600 4.1225 -4.08%
2025-05-28 0 4.170 4.100 4.180 4.170 4.170 3,200 13,344 4.1700 4.170 4.100 4.180 4.170 4.170 3,200 4.1700 -0.24%
2025-05-27 0 4.180 4.180 4.320 4.070 4.080 3,200 13,036 4.0738 4.180 4.180 4.320 4.070 4.080 3,200 4.0738 2.45%
2025-05-26 0 4.080 3.600 - - - 0 0 - 4.080 3.600 - - - 0 - 0.00%
2025-05-23 0 4.080 - 4.190 4.080 4.160 28,000 114,320 4.0829 4.080 - 4.190 4.080 4.160 28,000 4.0829 -2.39%
2025-05-22 0 4.180 4.000 - - - 0 0 - 4.180 4.000 - - - 0 - 0.00%
2025-05-21 0 4.180 - 4.600 4.180 4.220 11,600 48,388 4.1714 4.180 - 4.600 4.180 4.220 11,600 4.1714 -0.95%
2025-05-20 0 4.220 4.210 4.600 4.210 4.330 38,000 163,660 4.3068 4.220 4.210 4.600 4.210 4.330 38,000 4.3068 -1.40%
2025-05-19 0 4.280 - 4.680 4.280 4.280 4,800 20,544 4.2800 4.280 - 4.680 4.280 4.280 4,800 4.2800 0.00%
2025-05-16 0 4.280 3.930 4.280 4.350 4.350 30,800 133,980 4.3500 4.280 3.930 4.280 4.350 4.350 30,800 4.3500 7.00%
2025-05-15 0 4.000 4.000 - 3.980 4.000 81,600 326,300 3.9988 4.000 4.000 - 3.980 4.000 81,600 3.9988 3.36%
2025-05-14 0 3.870 3.870 3.890 3.700 3.900 85,600 327,228 3.8228 3.870 3.870 3.890 3.700 3.900 85,600 3.8228 1.31%
2025-05-13 0 3.820 3.820 4.000 - - 400 1,528 3.8200 3.820 3.820 4.000 - - 400 3.8200 0.00%
2025-05-12 0 3.820 3.820 3.980 - - 0 0 - 3.820 3.820 3.980 - - 0 - 0.53%
2025-05-09 0 3.800 3.800 4.000 - - 0 0 - 3.800 3.800 4.000 - - 0 - 0.00%
2025-05-08 0 3.800 3.800 3.980 3.760 3.900 36,000 137,780 3.8272 3.800 3.800 3.980 3.760 3.900 36,000 3.8272 0.00%
2025-05-07 0 3.800 3.700 4.990 3.800 6.040 89,200 364,820 4.0899 3.800 3.700 4.990 3.800 6.040 89,200 4.0899 4.11%
2025-05-06 0 3.650 3.600 - 3.650 3.650 800 2,920 3.6500 3.650 3.600 - 3.650 3.650 800 3.6500 1.96%
2025-05-02 0 3.580 3.580 3.650 3.580 3.580 6,800 24,216 3.5612 3.580 3.580 3.650 3.580 3.580 6,800 3.5612 -0.28%
2025-04-30 0 3.590 3.590 3.640 - - 0 0 - 3.590 3.590 3.640 - - 0 - 0.00%
2025-04-29 0 3.590 3.590 3.650 3.580 3.580 20,800 75,444 3.6271 3.590 3.590 3.650 3.580 3.580 20,800 3.6271 -0.83%
2025-04-28 0 3.620 3.620 3.800 - - 0 0 - 3.620 3.620 3.800 - - 0 - 0.00%
2025-04-25 0 3.620 3.620 3.800 3.620 3.630 3,600 13,036 3.6211 3.620 3.620 3.800 3.620 3.630 3,600 3.6211 -1.63%
2025-04-24 0 3.680 3.600 3.800 - - 400 1,472 3.6800 3.680 3.600 3.800 - - 400 3.6800 0.00%
2025-04-23 0 3.680 3.630 3.800 - - 0 0 - 3.680 3.630 3.800 - - 0 - 0.00%
2025-04-22 0 3.680 3.600 3.680 3.660 3.690 19,600 72,112 3.6792 3.680 3.600 3.680 3.660 3.690 19,600 3.6792 -2.39%
2025-04-17 0 3.770 3.700 3.800 - - 0 0 - 3.770 3.700 3.800 - - 0 - 0.00%
2025-04-16 0 3.770 3.650 3.800 - - 0 0 - 3.770 3.650 3.800 - - 0 - 0.00%
2025-04-15 0 3.770 3.500 3.770 3.760 3.770 49,600 186,892 3.7680 3.770 3.500 3.770 3.760 3.770 49,600 3.7680 0.00%
2025-04-14 0 3.770 3.570 3.800 - - 0 0 - 3.770 3.570 3.800 - - 0 - 0.00%
2025-04-11 0 3.770 3.500 3.800 - - 0 0 - 3.770 3.500 3.800 - - 0 - 0.00%
2025-04-10 0 3.770 3.690 3.800 - - 400 1,476 3.6900 3.770 3.690 3.800 - - 400 3.6900 0.00%
2025-04-09 0 3.770 3.500 3.770 - - 4,800 18,144 3.7800 3.770 3.500 3.770 - - 4,800 3.7800 -0.53%
2025-04-08 0 3.790 3.790 3.800 3.790 3.790 800 3,032 3.7900 3.790 3.790 3.800 3.790 3.790 800 3.7900 -0.26%
2025-04-07 0 3.800 3.500 3.800 3.800 3.800 20,000 76,000 3.8000 3.800 3.500 3.800 3.800 3.800 20,000 3.8000 -5.00%
2025-04-03 0 4.000 4.000 4.080 - - 400 1,632 4.0800 4.000 4.000 4.080 - - 400 4.0800 0.00%
2025-04-02 0 4.000 4.000 4.140 4.000 4.010 9,600 38,456 4.0058 4.000 4.000 4.140 4.000 4.010 9,600 4.0058 -0.25%
2025-04-01 0 4.010 4.000 4.480 4.010 4.050 11,600 46,648 4.0214 4.010 4.000 4.480 4.010 4.050 11,600 4.0214 -0.99%
2025-03-31 0 4.050 3.510 4.050 4.490 4.490 400 1,796 4.4900 4.050 3.510 4.050 4.490 4.490 400 4.4900 0.00%
2025-03-28 0 4.050 3.500 4.490 - - 0 0 - 4.050 3.500 4.490 - - 0 - 0.00%
2025-03-27 0 4.050 3.500 4.150 - - 0 0 - 4.050 3.500 4.150 - - 0 - 0.00%
2025-03-26 0 4.050 3.500 4.400 - - 0 0 - 4.050 3.500 4.400 - - 0 - 0.00%
2025-03-25 0 4.050 3.500 4.280 - - 0 0 - 4.050 3.500 4.280 - - 0 - 0.00%
2025-03-24 0 4.050 3.500 4.090 4.050 4.050 800 3,240 4.0500 4.050 3.500 4.090 4.050 4.050 800 4.0500 3.85%
2025-03-21 0 3.900 3.500 4.090 - - 0 0 - 3.900 3.500 4.090 - - 0 - 0.00%
2025-03-20 0 3.900 3.660 4.090 - - 0 0 - 3.900 3.660 4.090 - - 0 - 0.00%
2025-03-19 0 3.900 3.550 4.100 - - 0 0 - 3.900 3.550 4.100 - - 0 - 0.00%
2025-03-18 0 3.900 3.500 - 3.900 3.900 8,000 31,200 3.9000 3.900 3.500 - 3.900 3.900 8,000 3.9000 1.56%
2025-03-17 0 3.840 3.500 3.840 - - 0 0 - 3.840 3.500 3.840 - - 0 - 0.00%
2025-03-14 0 3.840 3.500 3.840 3.820 3.850 12,400 47,552 3.8348 3.840 3.500 3.840 3.820 3.850 12,400 3.8348 0.00%
2025-03-13 0 3.840 3.800 3.840 - - 0 0 - 3.840 3.800 3.840 - - 0 - -0.26%
2025-03-12 0 3.850 3.500 3.850 - - 0 0 - 3.850 3.500 3.850 - - 0 - -0.77%
2025-03-11 0 3.880 3.520 3.880 - - 0 0 - 3.880 3.520 3.880 - - 0 - 0.00%
2025-03-10 0 3.880 3.660 3.890 3.880 3.880 400 1,552 3.8800 3.880 3.660 3.890 3.880 3.880 400 3.8800 -0.51%
2025-03-07 0 3.900 3.900 3.990 3.900 3.990 2,000 7,908 3.9540 3.900 3.900 3.990 3.900 3.990 2,000 3.9540 -2.26%
2025-03-06 0 3.990 3.390 3.990 3.390 4.000 800 2,956 3.6950 3.990 3.390 3.990 3.390 4.000 800 3.6950 17.70%
2025-03-05 0 3.390 3.390 - 3.300 3.500 1,200 4,076 3.3967 3.390 3.390 - 3.300 3.500 1,200 3.3967 -14.82%
2025-03-04 0 3.980 3.980 4.000 3.980 3.980 400 1,592 3.9800 3.980 3.980 4.000 3.980 3.980 400 3.9800 -2.45%
2025-03-03 0 4.080 - 4.080 - - 0 0 - 4.080 - 4.080 - - 0 - -0.97%
2025-02-28 0 4.120 4.000 4.120 - - 0 0 - 4.120 4.000 4.120 - - 0 - -0.24%
2025-02-27 0 4.130 - 4.130 - - 0 0 - 4.130 - 4.130 - - 0 - 0.00%
2025-02-26 0 4.130 - 4.130 - - 0 0 - 4.130 - 4.130 - - 0 - 0.00%
2025-02-25 0 4.130 - 4.130 - - 0 0 - 4.130 - 4.130 - - 0 - -0.24%
2025-02-24 0 4.140 - 4.140 - - 0 0 - 4.140 - 4.140 - - 0 - -0.24%
2025-02-21 0 4.150 - 4.150 - - 0 0 - 4.150 - 4.150 - - 0 - 0.00%
2025-02-20 0 4.150 4.000 4.150 - - 0 0 - 4.150 4.000 4.150 - - 0 - -0.24%
2025-02-19 0 4.160 3.330 4.180 - - 0 0 - 4.160 3.330 4.180 - - 0 - 0.00%
2025-02-18 0 4.160 - 4.260 - - 0 0 - 4.160 - 4.260 - - 0 - 0.00%
2025-02-17 0 4.160 4.100 4.160 4.160 4.200 2,000 8,368 4.1840 4.160 4.100 4.160 4.160 4.200 2,000 4.1840 -2.35%
2025-02-14 0 4.260 - 4.260 4.000 4.260 2,800 11,512 4.1114 4.260 - 4.260 4.000 4.260 2,800 4.1114 -0.47%
2025-02-13 0 4.280 4.250 4.280 4.280 4.280 1,200 5,136 4.2800 4.280 4.250 4.280 4.280 4.280 1,200 4.2800 -1.15%
2025-02-12 0 4.330 - 4.330 4.330 4.330 800 3,464 4.3300 4.330 - 4.330 4.330 4.330 800 4.3300 0.00%
2025-02-11 0 4.330 - 4.340 4.330 4.340 5,600 24,256 4.3314 4.330 - 4.340 4.330 4.340 5,600 4.3314 -0.23%
2025-02-10 0 4.340 4.340 4.560 - - 0 0 - 4.340 4.340 4.560 - - 0 - 0.46%
2025-02-07 0 4.320 - 4.560 4.280 4.320 19,200 82,396 4.2915 4.320 - 4.560 4.280 4.320 19,200 4.2915 1.89%
2025-02-06 0 4.240 - 4.240 4.240 4.240 4,800 20,352 4.2400 4.240 - 4.240 4.240 4.240 4,800 4.2400 1.68%
2025-02-05 0 4.170 - 4.240 - - 0 0 - 4.170 - 4.240 - - 0 - 0.00%
2025-02-04 0 4.170 - 4.170 4.180 4.220 2,400 10,056 4.1900 4.170 - 4.170 4.180 4.220 2,400 4.1900 1.71%
2025-02-03 0 4.100 4.000 4.100 - - 0 0 - 4.100 4.000 4.100 - - 0 - 0.00%
2025-01-28 0 4.100 - 4.240 - - 0 0 - 4.100 - 4.240 - - 0 - 0.00%
2025-01-27 0 4.100 4.100 4.240 - - 0 0 - 4.100 4.100 4.240 - - 0 - 0.00%
2025-01-24 0 4.100 - 4.240 4.100 4.100 15,600 63,960 4.1000 4.100 - 4.240 4.100 4.100 15,600 4.1000 0.00%
2025-01-23 0 4.100 4.000 4.100 - - 0 0 - 4.100 4.000 4.100 - - 0 - 0.00%
2025-01-22 0 4.100 - 4.100 - - 0 0 - 4.100 - 4.100 - - 0 - 0.00%
2025-01-21 0 4.100 - 4.100 4.100 4.110 4,800 19,684 4.1008 4.100 - 4.100 4.100 4.110 4,800 4.1008 -3.30%
2025-01-20 0 4.240 - 4.240 - - 0 0 - 4.240 - 4.240 - - 0 - 0.00%
2025-01-17 0 4.240 - 4.240 - - 1,190,000 5,045,600 4.2400 4.240 - 4.240 - - 1,190,000 4.2400 0.00%
2025-01-16 0 4.240 - 4.240 4.240 4.240 14,000 59,344 4.2389 4.240 - 4.240 4.240 4.240 14,000 4.2389 1.44%
2025-01-15 0 4.180 - 4.200 - - 0 0 - 4.180 - 4.200 - - 0 - 0.00%
2025-01-14 0 4.180 4.180 4.200 4.130 4.130 400 1,652 4.1300 4.180 4.180 4.200 4.130 4.130 400 4.1300 1.21%
2025-01-13 0 4.130 - 4.200 - - 0 0 - 4.130 - 4.200 - - 0 - 0.00%
2025-01-10 0 4.130 - 4.130 - - 0 0 - 4.130 - 4.130 - - 0 - 0.00%
2025-01-09 0 4.130 - 4.140 - - 0 0 - 4.130 - 4.140 - - 0 - 0.00%
2025-01-08 0 4.130 4.130 4.140 - - 0 0 - 4.130 4.130 4.140 - - 0 - 0.00%
2025-01-07 0 4.130 4.100 4.130 4.140 4.140 1,193,200 4,987,448 4.1799 4.130 4.100 4.130 4.140 4.140 1,193,200 4.1799 -1.20%
2025-01-06 0 4.180 - 4.180 4.180 4.180 400 1,672 4.1800 4.180 - 4.180 4.180 4.180 400 4.1800 5.29%
2025-01-03 0 3.970 3.800 3.970 3.560 3.970 3,200 12,068 3.7713 3.970 3.800 3.970 3.560 3.970 3,200 3.7713 19.22%
2025-01-02 0 3.330 3.330 3.560 3.330 3.330 3,600 11,988 3.3300 3.330 3.330 3.560 3.330 3.330 3,600 3.3300 0.00%
2024-12-31 0 3.330 3.330 3.400 3.320 3.340 40,400 134,160 3.3208 3.330 3.330 3.400 3.320 3.340 40,400 3.3208 0.91%
2024-12-30 0 3.300 - 3.300 3.300 4.080 58,800 205,968 3.5029 3.300 - 3.300 3.300 4.080 58,800 3.5029 -19.32%
2024-12-27 0 4.090 3.710 4.090 - - 0 0 - 4.090 3.710 4.090 - - 0 - -0.24%
2024-12-24 0 4.100 3.710 4.100 - - 0 0 - 4.100 3.710 4.100 - - 0 - 0.00%
2024-12-23 0 4.100 3.710 4.200 - - 0 0 - 4.100 3.710 4.200 - - 0 - 0.00%
2024-12-20 0 4.100 4.100 4.150 4.050 4.090 1,200 4,888 4.0733 4.100 4.100 4.150 4.050 4.090 1,200 4.0733 2.24%
2024-12-19 0 4.010 4.010 - 3.700 4.040 20,400 76,148 3.7327 4.010 4.010 - 3.700 4.040 20,400 3.7327 0.75%
2024-12-18 0 3.980 3.980 - - - 0 0 - 3.980 3.980 - - - 0 - 1.02%
2024-12-17 0 3.940 3.940 - - - 0 0 - 3.940 3.940 - - - 0 - 1.29%
2024-12-16 0 3.890 3.890 - 3.890 3.890 400 1,556 3.8900 3.890 3.890 - 3.890 3.890 400 3.8900 1.30%
2024-12-13 0 3.840 3.840 - - - 0 0 - 3.840 3.840 - - - 0 - 0.26%
2024-12-12 0 3.830 3.800 3.840 3.830 3.840 800 3,068 3.8350 3.830 3.800 3.840 3.830 3.840 800 3.8350 1.86%
2024-12-11 0 3.760 3.760 - 3.700 3.800 13,600 50,416 3.7071 3.760 3.760 - 3.700 3.800 13,600 3.7071 1.62%
2024-12-10 0 3.700 3.700 3.730 3.700 3.700 3,600 13,392 3.7200 3.700 3.700 3.730 3.700 3.700 3,600 3.7200 -0.80%
2024-12-09 0 3.730 3.730 - - - 0 0 - 3.730 3.730 - - - 0 - 0.81%
2024-12-06 0 3.700 3.700 - 3.700 3.700 1,600 5,920 3.7000 3.700 3.700 - 3.700 3.700 1,600 3.7000 -2.37%
2024-12-05 0 3.790 3.790 - 3.790 3.880 2,400 9,204 3.8350 3.790 3.790 - 3.790 3.880 2,400 3.8350 -2.32%
2024-12-04 0 3.880 3.880 - 3.850 3.890 11,600 44,832 3.8648 3.880 3.880 - 3.850 3.890 11,600 3.8648 -0.51%
2024-12-03 0 3.900 3.900 - 3.900 3.990 2,000 7,892 3.9460 3.900 3.900 - 3.900 3.990 2,000 3.9460 -2.50%
2024-12-02 0 4.000 3.900 - - - 0 0 - 4.000 3.900 - - - 0 - 0.00%
2024-11-29 0 4.000 4.000 - - - 0 0 - 4.000 4.000 - - - 0 - 0.00%
2024-11-28 0 4.000 3.990 - - - 0 0 - 4.000 3.990 - - - 0 - 0.00%
2024-11-27 0 4.000 3.990 4.000 4.000 4.000 1,200 4,800 4.0000 4.000 3.990 4.000 4.000 4.000 1,200 4.0000 0.00%
2024-11-26 0 4.000 4.000 - - - 0 0 - 4.000 4.000 - - - 0 - 0.00%
2024-11-25 0 4.000 4.000 - 3.990 4.000 6,800 27,172 3.9959 4.000 4.000 - 3.990 4.000 6,800 3.9959 0.00%
2024-11-22 0 4.000 4.000 - 4.000 4.000 2,000 8,000 4.0000 4.000 4.000 - 4.000 4.000 2,000 4.0000 0.00%
2024-11-21 0 4.000 4.000 - 4.000 4.000 1,200 4,800 4.0000 4.000 4.000 - 4.000 4.000 1,200 4.0000 0.00%
2024-11-20 0 4.000 3.980 - - - 0 0 - 4.000 3.980 - - - 0 - 0.00%
2024-11-19 0 4.000 3.960 4.010 4.000 4.010 800 3,204 4.0050 4.000 3.960 4.010 4.000 4.010 800 4.0050 -0.25%
2024-11-18 0 4.010 4.000 4.010 4.000 4.010 2,400 9,616 4.0067 4.010 4.000 4.010 4.000 4.010 2,400 4.0067 -0.25%
2024-11-15 0 4.020 4.020 - 4.010 4.030 2,800 11,244 4.0157 4.020 4.020 - 4.010 4.030 2,800 4.0157 -0.25%
2024-11-14 0 4.030 4.030 - 3.930 4.030 9,200 36,832 4.0035 4.030 4.030 - 3.930 4.030 9,200 4.0035 0.00%
2024-11-13 0 4.030 3.760 4.250 4.030 4.100 4,000 16,288 4.0720 4.030 3.760 4.250 4.030 4.100 4,000 4.0720 6.05%
2024-11-12 0 3.800 3.800 - 3.770 4.150 4,400 17,492 3.9755 3.800 3.800 - 3.770 4.150 4,400 3.9755 -9.52%
2024-11-11 0 4.200 4.160 - - - 0 0 - 4.200 4.160 - - - 0 - 0.00%
2024-11-08 0 4.200 4.200 4.490 4.000 4.200 2,800 11,496 4.1057 4.200 4.200 4.490 4.000 4.200 2,800 4.1057 0.48%
2024-11-07 0 4.180 3.670 - - - 0 0 - 4.180 3.670 - - - 0 - 0.00%
2024-11-06 0 4.180 3.690 - 4.180 4.180 12,000 50,160 4.1800 4.180 3.690 - 4.180 4.180 12,000 4.1800 0.00%
2024-11-05 0 4.180 3.660 - - - 0 0 - 4.180 3.660 - - - 0 - 0.00%
2024-11-04 0 4.180 3.660 - 4.170 4.180 2,000 8,344 4.1720 4.180 3.660 - 4.170 4.180 2,000 4.1720 1.95%
2024-11-01 0 4.100 3.980 4.200 4.100 4.100 400 1,640 4.1000 4.100 3.980 4.200 4.100 4.100 400 4.1000 -2.38%
2024-10-31 0 4.200 4.200 4.850 4.200 4.300 8,000 34,340 4.2925 4.200 4.200 4.850 4.200 4.300 8,000 4.2925 -2.10%
2024-10-30 0 4.290 - 4.660 4.290 4.690 13,200 56,844 4.3064 4.290 - 4.660 4.290 4.690 13,200 4.3064 -2.50%
2024-10-29 0 4.400 - 4.420 4.400 4.430 4,000 17,636 4.4090 4.400 - 4.420 4.400 4.430 4,000 4.4090 -0.45%
2024-10-28 0 4.420 3.530 4.480 4.350 4.420 12,000 52,340 4.3617 4.420 3.530 4.480 4.350 4.420 12,000 4.3617 0.00%
2024-10-25 0 4.420 4.200 4.420 - - 1,200 5,316 4.4300 4.420 4.200 4.420 - - 1,200 4.4300 -0.23%
2024-10-24 0 4.430 3.970 4.430 - - 0 0 - 4.430 3.970 4.430 - - 0 - 0.00%
2024-10-23 0 4.430 - 4.430 - - 0 0 - 4.430 - 4.430 - - 0 - 0.00%
2024-10-22 0 4.430 3.540 4.430 - - 0 0 - 4.430 3.540 4.430 - - 0 - -1.77%
2024-10-21 0 4.510 3.530 4.580 - - 0 0 - 4.510 3.530 4.580 - - 0 - -3.01%
2024-10-18 0 4.650 3.540 4.690 - - 0 0 - 4.650 3.540 4.690 - - 0 - 0.00%
2024-10-17 0 4.650 - 4.660 - - 0 0 - 4.650 - 4.660 - - 0 - 0.00%
2024-10-16 0 4.650 - 4.650 - - 0 0 - 4.650 - 4.650 - - 0 - 0.00%
2024-10-15 0 4.650 - 4.650 - - 0 0 - 4.650 - 4.650 - - 0 - 0.00%
2024-10-14 0 4.650 - 4.650 - - 0 0 - 4.650 - 4.650 - - 0 - 0.00%
2024-10-10 0 4.650 3.690 4.650 - - 800 3,720 4.6500 4.650 3.690 4.650 - - 800 4.6500 0.00%
2024-10-09 0 4.650 3.800 4.650 3.680 4.690 2,000 8,092 4.0460 4.650 3.800 4.650 3.680 4.690 2,000 4.0460 10.19%
2024-10-08 0 4.220 3.950 4.350 4.200 4.220 9,600 40,440 4.2125 4.220 3.950 4.350 4.200 4.220 9,600 4.2125 6.03%
2024-10-07 0 3.980 3.580 4.200 3.980 3.980 5,600 22,288 3.9800 3.980 3.580 4.200 3.980 3.980 5,600 3.9800 0.00%
2024-10-04 0 3.980 3.570 3.980 3.980 4.000 28,800 114,900 3.9896 3.980 3.570 3.980 3.980 4.000 28,800 3.9896 8.74%
2024-10-03 0 3.660 3.560 - 3.510 3.660 7,200 25,812 3.5850 3.660 3.560 - 3.510 3.660 7,200 3.5850 2.23%
2024-10-02 0 3.580 3.580 4.150 3.510 4.200 12,000 42,772 3.5643 3.580 3.580 4.150 3.510 4.200 12,000 3.5643 -10.28%
2024-09-30 0 3.990 3.770 4.000 3.750 4.100 19,200 73,576 3.8321 3.990 3.770 4.000 3.750 4.100 19,200 3.8321 12.39%
2024-09-27 0 3.550 3.550 - - - 0 0 - 3.550 3.550 - - - 0 - 1.43%
2024-09-26 0 3.500 3.500 - 3.500 3.500 400 1,400 3.5000 3.500 3.500 - 3.500 3.500 400 3.5000 0.00%
2024-09-25 0 3.500 3.500 - 3.500 3.500 2,000 7,000 3.5000 3.500 3.500 - 3.500 3.500 2,000 3.5000 0.00%
2024-09-24 0 3.500 3.500 - 3.500 3.550 6,000 21,120 3.5200 3.500 3.500 - 3.500 3.550 6,000 3.5200 -3.05%
2024-09-23 0 3.610 3.550 - - - 0 0 - 3.610 3.550 - - - 0 - 0.00%
2024-09-20 0 3.610 3.550 - 3.480 3.610 6,400 22,888 3.5763 3.610 3.550 - 3.480 3.610 6,400 3.5763 3.74%
2024-09-19 0 3.480 3.480 3.610 3.430 3.480 126,800 441,220 3.4797 3.480 3.480 3.610 3.430 3.480 126,800 3.4797 -4.40%
2024-09-17 0 3.640 3.470 4.100 - - 0 0 - 3.640 3.470 4.100 - - 0 - 0.00%
2024-09-16 0 3.640 3.470 3.640 - - 0 0 - 3.640 3.470 3.640 - - 0 - 0.00%
2024-09-13 0 3.640 3.610 4.100 - - 0 0 - 3.640 3.610 4.100 - - 0 - 0.00%
2024-09-12 0 3.640 3.470 - - - 0 0 - 3.640 3.470 - - - 0 - 0.00%
2024-09-11 0 3.640 3.470 3.640 - - 0 0 - 3.640 3.470 3.640 - - 0 - -0.27%
2024-09-10 0 3.650 3.470 - - - 0 0 - 3.650 3.470 - - - 0 - 0.00%
2024-09-09 0 3.650 3.470 4.080 3.650 3.650 9,200 33,580 3.6500 3.650 3.470 4.080 3.650 3.650 9,200 3.6500 0.00%
2024-09-05 0 3.650 3.650 4.100 - - 0 0 - 3.650 3.650 4.100 - - 0 - 0.27%
2024-09-04 0 3.640 3.470 4.100 - - 0 0 - 3.640 3.470 4.100 - - 0 - 0.00%
2024-09-03 0 3.640 3.600 4.100 - - 0 0 - 3.640 3.600 4.100 - - 0 - 0.00%
2024-09-02 0 3.640 3.600 4.100 - - 0 0 - 3.640 3.600 4.100 - - 0 - 0.00%
2024-08-30 0 3.640 3.640 - 3.640 3.640 3,200 11,648 3.6400 3.640 3.640 - 3.640 3.640 3,200 3.6400 0.00%
2024-08-29 0 3.640 3.640 - 3.630 3.640 2,000 7,272 3.6360 3.640 3.640 - 3.630 3.640 2,000 3.6360 5.51%
2024-08-28 0 3.450 3.300 3.530 3.450 3.520 3,200 11,224 3.5075 3.450 3.300 3.530 3.450 3.520 3,200 3.5075 -2.54%
2024-08-27 0 3.540 3.540 3.960 3.350 3.640 6,800 23,844 3.5065 3.540 3.540 3.960 3.350 3.640 6,800 3.5065 0.00%
2024-08-26 0 3.540 3.530 3.970 3.440 4.040 3,600 14,004 3.8900 3.540 3.530 3.970 3.440 4.040 3,600 3.8900 -1.12%
2024-08-23 0 3.580 3.280 3.590 3.580 3.580 1,200 4,296 3.5800 3.580 3.280 3.590 3.580 3.580 1,200 3.5800 -0.28%
2024-08-22 0 3.590 3.590 4.050 - - 0 0 - 3.590 3.590 4.050 - - 0 - 0.28%
2024-08-21 0 3.580 3.280 3.580 - - 0 0 - 3.580 3.280 3.580 - - 0 - 0.00%
2024-08-20 0 3.580 3.580 4.160 3.280 3.620 20,000 69,256 3.4628 3.580 3.580 4.160 3.280 3.620 20,000 3.4628 -11.39%
2024-08-19 0 4.040 3.610 4.040 4.040 4.040 400 1,616 4.0400 4.040 3.610 4.040 4.040 4.040 400 4.0400 0.00%
2024-08-16 0 4.040 3.610 - - - 0 0 - 4.040 3.610 - - - 0 - 0.00%
2024-08-15 0 4.040 3.610 4.040 4.060 4.060 2,000 8,040 4.0200 4.040 3.610 4.040 4.060 4.060 2,000 4.0200 -0.49%
2024-08-14 0 4.060 3.610 4.060 - - 0 0 - 4.060 3.610 4.060 - - 0 - 0.00%
2024-08-13 0 4.060 3.550 4.170 - - 0 0 - 4.060 3.550 4.170 - - 0 - 0.00%
2024-08-12 0 4.060 3.570 4.170 - - 0 0 - 4.060 3.570 4.170 - - 0 - 0.00%
2024-08-09 0 4.060 3.910 4.060 3.820 4.060 1,200 4,776 3.9800 4.060 3.910 4.060 3.820 4.060 1,200 3.9800 6.28%
2024-08-08 0 3.820 3.800 4.000 3.590 3.840 8,000 29,892 3.7365 3.820 3.800 4.000 3.590 3.840 8,000 3.7365 0.53%
2024-08-07 0 3.800 3.580 4.040 - - 0 0 - 3.800 3.580 4.040 - - 0 - 0.00%
2024-08-06 0 3.800 3.680 4.170 - - 0 0 - 3.800 3.680 4.170 - - 0 - 0.00%
2024-08-05 0 3.800 3.730 3.920 3.780 3.810 33,200 126,424 3.8080 3.800 3.730 3.920 3.780 3.810 33,200 3.8080 -3.06%
2024-08-02 0 3.920 3.820 4.090 - - 0 0 - 3.920 3.820 4.090 - - 0 - 0.00%
2024-08-01 0 3.920 3.810 4.080 - - 0 0 - 3.920 3.810 4.080 - - 0 - 0.00%
2024-07-31 0 3.920 3.920 4.140 3.830 3.910 2,000 7,688 3.8440 3.920 3.920 4.140 3.830 3.910 2,000 3.8440 -5.31%
2024-07-30 0 4.140 3.800 4.140 - - 800 3,320 4.1500 4.140 3.800 4.140 - - 800 4.1500 -0.24%
2024-07-29 0 4.150 4.090 4.390 3.990 4.150 28,400 114,868 4.0446 4.150 4.090 4.390 3.990 4.150 28,400 4.0446 10.96%
2024-07-26 0 3.740 3.200 3.980 - - 0 0 - 3.740 3.200 3.980 - - 0 - 0.00%
2024-07-25 0 3.740 3.200 3.900 - - 0 0 - 3.740 3.200 3.900 - - 0 - 0.00%
2024-07-24 0 3.740 3.190 3.990 - - 0 0 - 3.740 3.190 3.990 - - 0 - 0.00%
2024-07-23 0 3.740 3.580 3.950 3.400 3.750 27,200 98,816 3.6329 3.740 3.580 3.950 3.400 3.750 27,200 3.6329 9.36%
2024-07-22 0 3.420 3.410 3.750 3.390 3.400 2,800 9,504 3.3943 3.420 3.410 3.750 3.390 3.400 2,800 3.3943 1.48%
2024-07-19 0 3.370 3.250 3.730 3.180 3.370 5,200 16,748 3.2208 3.370 3.250 3.730 3.180 3.370 5,200 3.2208 -0.88%
2024-07-18 0 3.400 3.210 3.400 - - 0 0 - 3.400 3.210 3.400 - - 0 - 0.00%
2024-07-17 0 3.400 3.210 3.460 3.360 3.470 26,400 91,080 3.4500 3.400 3.210 3.460 3.360 3.470 26,400 3.4500 -1.45%
2024-07-16 0 3.450 3.290 3.450 3.400 3.470 27,200 93,492 3.4372 3.450 3.290 3.450 3.400 3.470 27,200 3.4372 -5.99%
2024-07-15 0 3.670 3.670 3.690 3.320 4.180 231,200 844,944 3.6546 3.670 3.670 3.690 3.320 4.180 231,200 3.6546 14.33%
2024-07-12 0 3.210 3.210 3.350 3.130 3.990 209,200 684,080 3.2700 3.210 3.210 3.350 3.130 3.990 209,200 3.2700 -6.69%
2024-07-11 0 3.440 3.400 3.440 3.160 3.590 163,600 564,564 3.4509 3.440 3.400 3.440 3.160 3.590 163,600 3.4509 -3.37%
2024-07-10 0 3.560 3.500 3.590 3.550 4.090 156,800 589,680 3.7607 3.560 3.500 3.590 3.550 4.090 156,800 3.7607 -4.30%
2024-07-09 0 3.720 3.200 3.720 3.200 3.790 153,600 527,712 3.4356 3.720 3.200 3.720 3.200 3.790 153,600 3.4356 11.38%
2024-07-08 0 3.340 - 3.490 3.330 4.060 155,200 524,272 3.3780 3.340 - 3.490 3.330 4.060 155,200 3.3780 -3.19%
2024-07-05 0 3.450 - 3.450 3.480 4.090 44,400 167,900 3.7815 3.450 - 3.450 3.480 4.090 44,400 3.7815 -6.25%
2024-07-04 0 3.680 - 3.680 3.670 4.030 27,600 108,212 3.9207 3.680 - 3.680 3.670 4.030 27,600 3.9207 0.27%
2024-07-03 0 3.670 - 3.680 3.580 4.110 71,200 277,228 3.8937 3.670 - 3.680 3.580 4.110 71,200 3.8937 -3.67%
2024-07-02 0 3.810 - 3.820 3.690 3.850 135,600 520,840 3.8410 3.810 - 3.820 3.690 3.850 135,600 3.8410 -1.80%
2024-06-28 0 3.880 - 3.880 3.870 4.090 136,800 534,988 3.9107 3.880 - 3.880 3.870 4.090 136,800 3.9107 0.70%
2024-06-27 0 4.060 4.060 4.120 4.060 4.660 140,400 582,532 4.1491 3.853 3.853 3.910 3.853 4.423 147,935 3.9378 -3.33%
2024-06-26 0 4.200 4.160 4.240 4.160 4.550 134,400 574,376 4.2736 3.986 3.948 4.024 3.948 4.318 141,613 4.0559 0.00%
2024-06-25 0 4.200 4.140 4.200 4.070 4.250 138,000 579,864 4.2019 3.986 3.929 3.986 3.863 4.034 145,406 3.9879 3.70%
2024-06-24 0 4.050 4.010 4.150 4.020 4.140 128,400 519,372 4.0450 3.844 3.806 3.939 3.815 3.929 135,291 3.8389 -0.25%
2024-06-21 0 4.060 4.010 4.100 4.000 4.490 140,800 586,796 4.1676 3.853 3.806 3.891 3.796 4.261 148,357 3.9553 -1.93%
2024-06-20 0 4.140 4.000 4.160 4.080 4.460 162,400 681,776 4.1981 3.929 3.796 3.948 3.872 4.233 171,116 3.9843 -2.36%
2024-06-19 0 4.240 4.100 4.250 4.050 4.280 120,000 508,676 4.2390 4.024 3.891 4.034 3.844 4.062 126,440 4.0231 4.69%
2024-06-18 0 4.050 4.030 4.060 4.030 4.340 138,400 575,548 4.1586 3.844 3.825 3.853 3.825 4.119 145,828 3.9468 -4.93%
2024-06-17 0 4.260 - 4.250 4.260 4.330 117,200 501,372 4.2779 4.043 - 4.034 4.043 4.109 123,490 4.0600 2.90%
2024-06-14 0 4.140 - 4.140 3.970 4.150 124,000 505,260 4.0747 3.929 - 3.929 3.768 3.939 130,655 3.8671 4.55%
2024-06-13 0 3.960 - 3.970 3.960 3.990 3,641,600 14,457,308 3.9700 3.758 - 3.768 3.758 3.787 3,837,043 3.7678 -0.25%
2024-06-12 0 3.970 - 3.970 3.970 3.990 127,600 508,100 3.9820 3.768 - 3.768 3.768 3.787 134,448 3.7791 -0.50%
2024-06-11 0 3.990 - 4.000 3.990 3.990 126,000 502,740 3.9900 3.787 - 3.796 3.787 3.787 132,762 3.7868 0.25%
2024-06-07 0 3.980 - 3.990 3.940 4.130 124,400 502,052 4.0358 3.777 - 3.787 3.739 3.920 131,077 3.8302 0.00%
2024-06-06 0 3.980 - 3.990 3.900 4.190 125,600 504,072 4.0133 3.777 - 3.787 3.701 3.977 132,341 3.8089 -0.25%
2024-06-05 0 3.990 3.990 4.010 3.980 4.400 123,600 505,788 4.0921 3.787 3.787 3.806 3.777 4.176 130,234 3.8837 -2.68%
2024-06-04 0 4.100 4.100 4.120 3.940 4.220 238,800 991,332 4.1513 3.891 3.891 3.910 3.739 4.005 251,616 3.9399 4.86%
2024-06-03 0 3.910 3.910 3.950 3.900 3.940 128,400 505,728 3.9387 3.711 3.711 3.749 3.701 3.739 135,291 3.7381 -1.01%
2024-05-31 0 3.950 - 3.950 3.900 4.190 377,200 1,495,124 3.9637 3.749 - 3.749 3.701 3.977 397,444 3.7618 -1.00%
2024-05-30 0 3.990 3.910 4.000 3.880 4.190 176,800 697,380 3.9445 3.787 3.711 3.796 3.682 3.977 186,289 3.7435 -1.97%
2024-05-29 0 4.070 3.910 4.200 3.840 4.320 134,000 531,928 3.9696 3.863 3.711 3.986 3.644 4.100 141,192 3.7674 0.99%
2024-05-28 0 4.030 3.900 4.040 3.900 4.200 125,600 507,552 4.0410 3.825 3.701 3.834 3.701 3.986 132,341 3.8352 -2.18%
2024-05-27 0 4.120 4.010 4.140 3.980 4.390 181,200 744,636 4.1095 3.910 3.806 3.929 3.777 4.166 190,925 3.9002 -2.60%
2024-05-24 0 4.230 4.210 4.240 3.910 4.340 133,600 557,492 4.1728 4.015 3.996 4.024 3.711 4.119 140,770 3.9603 2.42%
2024-05-23 0 4.130 4.030 4.140 3.970 4.560 133,200 547,688 4.1118 3.920 3.825 3.929 3.768 4.328 140,349 3.9023 0.98%
2024-05-22 0 4.090 4.090 4.100 4.030 4.460 126,800 518,536 4.0894 3.882 3.882 3.891 3.825 4.233 133,605 3.8811 1.24%
2024-05-21 0 4.040 4.030 4.040 4.010 4.180 17,600 71,480 4.0614 3.834 3.825 3.834 3.806 3.967 18,545 3.8545 -6.26%
2024-05-20 0 4.310 4.040 4.320 4.040 4.570 132,000 554,100 4.1977 4.090 3.834 4.100 3.834 4.337 139,084 3.9839 3.11%
2024-05-17 0 4.180 3.770 4.180 3.750 4.800 152,000 681,456 4.4833 3.967 3.578 3.967 3.559 4.556 160,158 4.2549 -2.56%
2024-05-16 0 4.290 - 4.300 4.290 4.390 10,800 46,452 4.3011 4.071 - 4.081 4.071 4.166 11,380 4.0820 -0.69%
2024-05-14 0 4.320 4.290 4.320 3.960 4.370 22,000 92,936 4.2244 4.100 4.071 4.100 3.758 4.147 23,181 4.0092 9.09%
2024-05-13 0 3.960 3.230 4.090 3.750 4.870 74,400 323,132 4.3432 3.758 3.065 3.882 3.559 4.622 78,393 4.1219 -18.69%
2024-05-10 0 4.870 - 4.880 4.870 5.210 103,600 510,232 4.9250 4.622 - 4.631 4.622 4.945 109,160 4.6742 1.67%
2024-05-09 0 4.790 - 4.800 4.780 4.980 112,400 546,504 4.8621 4.546 - 4.556 4.537 4.726 118,432 4.6145 -1.64%
2024-05-08 0 4.870 - 4.880 4.870 4.990 114,800 563,632 4.9097 4.622 - 4.631 4.622 4.736 120,961 4.6596 -0.20%
2024-05-07 0 4.880 4.330 4.880 4.890 4.970 102,000 501,820 4.9198 4.631 4.109 4.631 4.641 4.717 107,474 4.6692 -1.61%
2024-05-06 0 4.960 - 4.960 4.880 4.980 103,200 505,736 4.9005 4.707 - 4.707 4.631 4.726 108,739 4.6509 1.43%
2024-05-03 0 4.890 - 4.890 4.720 4.940 108,000 528,504 4.8936 4.641 - 4.641 4.480 4.688 113,796 4.6443 -1.21%
2024-05-02 0 4.950 - 4.950 4.950 4.980 101,600 503,404 4.9548 4.698 - 4.698 4.698 4.726 107,053 4.7024 -0.20%
2024-04-30 0 4.960 - 4.960 4.890 4.980 102,400 503,192 4.9140 4.707 - 4.707 4.641 4.726 107,896 4.6637 1.43%
2024-04-29 0 4.890 4.260 4.890 4.900 4.980 101,600 500,568 4.9269 4.641 4.043 4.641 4.650 4.726 107,053 4.6759 1.24%
2024-04-26 0 4.830 4.300 4.840 4.790 4.990 119,600 579,480 4.8452 4.584 4.081 4.593 4.546 4.736 126,019 4.5984 0.84%
2024-04-25 0 4.790 4.300 4.790 4.790 4.990 74,000 356,432 4.8166 4.546 4.081 4.546 4.546 4.736 77,972 4.5713 0.00%
2024-04-24 0 4.790 4.300 4.790 4.800 4.800 1,600 7,680 4.8000 4.546 4.081 4.546 4.556 4.556 1,686 4.5555 -1.03%
2024-04-23 0 4.840 4.300 4.840 4.840 4.890 6,400 31,148 4.8669 4.593 4.081 4.593 4.593 4.641 6,743 4.6190 -0.41%
2024-04-22 0 4.860 - 4.860 4.860 4.990 102,800 500,772 4.8713 4.612 - 4.612 4.612 4.736 108,317 4.6232 0.62%
2024-04-19 0 4.830 - 4.840 4.800 4.990 104,000 507,796 4.8827 4.584 - 4.593 4.556 4.736 109,582 4.6340 0.21%
2024-04-18 0 4.820 - 4.820 4.870 4.990 102,800 501,876 4.8821 4.574 - 4.574 4.622 4.736 108,317 4.6334 0.00%
2024-04-17 0 4.820 - 4.820 4.190 4.990 114,800 551,208 4.8015 4.574 - 4.574 3.977 4.736 120,961 4.5569 14.76%
2024-04-16 0 4.200 3.750 4.200 - - 0 0 - 3.986 3.559 3.986 - - 0 - 0.00%
2024-04-15 0 4.200 3.750 4.200 - - 0 0 - 3.986 3.559 3.986 - - 0 - 0.00%
2024-04-12 0 4.200 3.800 4.200 4.180 4.200 4,800 20,104 4.1883 3.986 3.606 3.986 3.967 3.986 5,058 3.9750 0.24%
2024-04-11 0 4.190 3.750 4.190 4.170 4.200 8,400 35,148 4.1843 3.977 3.559 3.977 3.958 3.986 8,851 3.9712 0.00%
2024-04-10 0 4.190 4.050 4.200 4.160 4.500 10,800 46,244 4.2819 3.977 3.844 3.986 3.948 4.271 11,380 4.0638 -8.32%
2024-04-09 0 4.570 - 4.570 4.570 4.580 75,200 343,672 4.5701 4.337 - 4.337 4.337 4.347 79,236 4.3373 0.00%
2024-04-08 0 4.570 - 4.570 - - 0 0 - 4.337 - 4.337 - - 0 - 0.00%
2024-04-05 0 4.570 4.300 4.570 4.300 4.670 51,600 222,732 4.3165 4.337 4.081 4.337 4.081 4.432 54,369 4.0966 -1.93%
2024-04-03 0 4.660 4.300 4.660 4.660 4.670 4,400 20,516 4.6627 4.423 4.081 4.423 4.423 4.432 4,636 4.4252 0.00%
2024-04-02 0 4.660 - 4.670 4.660 4.760 120,000 561,960 4.6830 4.423 - 4.432 4.423 4.518 126,440 4.4445 0.00%
2024-03-28 0 4.660 - 4.660 - - 0 0 - 4.423 - 4.423 - - 0 - 0.00%
2024-03-27 0 4.660 - 4.660 4.670 4.670 6,000 28,020 4.6700 4.423 - 4.423 4.432 4.432 6,322 4.4321 -0.21%
2024-03-26 0 4.670 - 4.680 4.650 4.690 60,800 283,772 4.6673 4.432 - 4.442 4.413 4.451 64,063 4.4296 1.08%
2024-03-25 0 4.620 4.300 4.640 4.280 4.690 6,000 27,504 4.5840 4.385 4.081 4.404 4.062 4.451 6,322 4.3505 -0.65%
2024-03-22 0 4.650 4.150 4.650 4.680 4.780 53,600 255,440 4.7657 4.413 3.939 4.413 4.442 4.537 56,477 4.5229 -2.11%
2024-03-21 0 4.750 4.570 4.750 4.680 4.780 14,400 68,500 4.7569 4.508 4.337 4.508 4.442 4.537 15,173 4.5146 -0.42%
2024-03-20 0 4.770 - 4.770 4.580 4.830 99,200 471,944 4.7575 4.527 - 4.527 4.347 4.584 104,524 4.5152 3.92%
2024-03-19 0 4.590 - 4.590 4.600 4.610 31,200 143,700 4.6058 4.356 - 4.356 4.366 4.375 32,874 4.3712 -0.86%
2024-03-18 0 4.630 - 4.630 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2024-03-15 0 4.630 - 4.630 4.130 5.010 87,200 399,976 4.5869 4.394 - 4.394 3.920 4.755 91,880 4.3532 0.65%
2024-03-14 0 4.600 4.150 4.600 4.390 4.640 29,200 134,476 4.6053 4.366 3.939 4.366 4.166 4.404 30,767 4.3708 -0.43%
2024-03-13 0 4.620 4.280 4.630 4.640 4.640 8,000 37,120 4.6400 4.385 4.062 4.394 4.404 4.404 8,429 4.4037 -0.43%
2024-03-12 0 4.640 4.150 4.640 - - 0 0 - 4.404 3.939 4.404 - - 0 - -0.22%
2024-03-11 0 4.650 4.150 4.660 4.550 4.790 19,600 92,552 4.7220 4.413 3.939 4.423 4.318 4.546 20,652 4.4815 -0.21%
2024-03-08 0 4.660 4.300 4.670 4.660 4.670 2,400 11,204 4.6683 4.423 4.081 4.432 4.423 4.432 2,529 4.4305 -0.21%
2024-03-07 0 4.670 4.150 4.680 4.700 4.890 4,000 18,936 4.7340 4.432 3.939 4.442 4.461 4.641 4,215 4.4929 -0.64%
2024-03-06 0 4.700 - 4.700 4.780 4.790 22,400 107,212 4.7863 4.461 - 4.461 4.537 4.546 23,602 4.5425 -1.26%
2024-03-05 0 4.760 - 4.770 4.700 4.790 96,400 458,500 4.7562 4.518 - 4.527 4.461 4.546 101,574 4.5140 0.42%
2024-03-04 0 4.740 - 4.750 4.600 4.790 115,200 547,200 4.7500 4.499 - 4.508 4.366 4.546 121,383 4.5081 1.28%
2024-03-01 0 4.680 - 4.680 - - 0 0 - 4.442 - 4.442 - - 0 - -0.21%
2024-02-29 0 4.690 - 4.700 4.690 4.690 38,000 178,220 4.6900 4.451 - 4.461 4.451 4.451 40,039 4.4511 -0.21%
2024-02-28 0 4.700 - 4.700 4.840 4.890 49,600 240,848 4.8558 4.461 - 4.461 4.593 4.641 52,262 4.6085 0.64%
2024-02-27 0 4.670 4.400 4.680 4.400 4.850 80,800 389,856 4.8250 4.432 4.176 4.442 4.176 4.603 85,137 4.5792 -3.91%
2024-02-26 0 4.860 - 4.860 4.690 4.940 115,200 562,224 4.8804 4.612 - 4.612 4.451 4.688 121,383 4.6318 9.21%
2024-02-23 0 4.450 4.100 4.600 4.420 4.930 103,200 475,888 4.6113 4.223 3.891 4.366 4.195 4.679 108,739 4.3764 0.91%
2024-02-22 0 4.410 4.220 4.420 4.090 4.480 4,800 20,704 4.3133 4.185 4.005 4.195 3.882 4.252 5,058 4.0936 -3.92%
2024-02-21 0 4.590 4.200 4.580 4.300 4.940 44,000 210,152 4.7762 4.356 3.986 4.347 4.081 4.688 46,361 4.5329 -0.22%
2024-02-20 0 4.600 4.080 4.680 4.850 4.970 8,400 41,220 4.9071 4.366 3.872 4.442 4.603 4.717 8,851 4.6572 -3.16%
2024-02-19 0 4.750 - 4.890 4.750 5.010 22,800 113,600 4.9825 4.508 - 4.641 4.508 4.755 24,024 4.7287 3.94%
2024-02-16 0 4.570 - 4.640 4.550 5.100 14,800 74,080 5.0054 4.337 - 4.404 4.318 4.840 15,594 4.7505 -2.35%
2024-02-15 0 4.680 - 4.680 4.590 4.930 12,800 61,292 4.7884 4.442 - 4.442 4.356 4.679 13,487 4.5445 -0.43%
2024-02-14 0 4.700 - 4.700 4.700 4.980 34,400 167,044 4.8559 4.461 - 4.461 4.461 4.726 36,246 4.6086 3.98%
2024-02-09 0 4.520 4.220 4.530 4.490 4.970 44,800 210,712 4.7034 4.290 4.005 4.299 4.261 4.717 47,204 4.4638 0.44%
2024-02-08 0 4.500 4.220 4.510 4.480 4.670 20,000 91,884 4.5942 4.271 4.005 4.280 4.252 4.432 21,073 4.3602 -1.96%
2024-02-07 0 4.590 4.220 4.590 4.610 4.830 64,400 306,216 4.7549 4.356 4.005 4.356 4.375 4.584 67,856 4.5127 -4.18%
2024-02-06 0 4.790 4.700 4.820 4.710 4.890 108,390 518,141 4.7803 4.546 4.461 4.574 4.470 4.641 114,207 4.5368 -0.21%
2024-02-05 0 4.800 - 4.800 4.800 4.980 73,600 364,892 4.9578 4.556 - 4.556 4.556 4.726 77,550 4.7052 -3.61%
2024-02-02 0 4.980 4.840 4.990 4.890 4.990 101,600 505,200 4.9724 4.726 4.593 4.736 4.641 4.736 107,053 4.7192 0.20%
2024-02-01 0 4.970 4.830 4.980 4.880 4.990 66,000 327,588 4.9635 4.717 4.584 4.726 4.631 4.736 69,542 4.7106 2.69%
2024-01-31 0 4.840 4.820 4.900 4.840 4.990 66,800 328,412 4.9163 4.593 4.574 4.650 4.593 4.736 70,385 4.6659 -0.41%
2024-01-30 0 4.860 4.750 4.900 4.700 4.880 70,400 338,164 4.8035 4.612 4.508 4.650 4.461 4.631 74,178 4.5588 2.10%
2024-01-29 0 4.760 - 4.770 4.700 4.760 105,600 502,544 4.7589 4.518 - 4.527 4.461 4.518 111,268 4.5165 1.28%
2024-01-26 0 4.700 - 4.770 4.700 4.700 88,800 417,360 4.7000 4.461 - 4.527 4.461 4.461 93,566 4.4606 0.00%
2024-01-25 0 4.700 - 4.710 4.450 4.700 117,200 542,132 4.6257 4.461 - 4.470 4.223 4.461 123,490 4.3901 0.00%
2024-01-24 0 4.700 4.450 4.710 4.900 4.990 9,600 47,428 4.9404 4.461 4.223 4.470 4.650 4.736 10,115 4.6888 -3.89%
2024-01-23 0 4.890 4.450 4.900 4.490 5.110 41,600 203,680 4.8962 4.641 4.223 4.650 4.261 4.850 43,833 4.6468 -0.61%
2024-01-22 0 4.920 4.750 4.930 4.750 5.300 44,400 221,380 4.9860 4.669 4.508 4.679 4.508 5.030 46,783 4.7321 -6.99%
2024-01-19 0 5.290 - 5.300 5.290 5.450 48,000 258,896 5.3937 5.021 - 5.030 5.021 5.172 50,576 5.1189 -1.67%
2024-01-18 0 5.380 5.200 5.390 5.200 5.470 95,600 518,424 5.4228 5.106 4.935 5.115 4.935 5.191 100,731 5.1466 3.46%
2024-01-17 0 5.200 4.900 5.200 5.180 5.300 102,800 535,604 5.2102 4.935 4.650 4.935 4.916 5.030 108,317 4.9448 0.00%
2024-01-16 0 5.200 5.170 5.200 5.110 5.480 198,400 1,048,984 5.2872 4.935 4.907 4.935 4.850 5.201 209,048 5.0179 0.00%
2024-01-15 0 5.200 - 5.200 4.950 5.410 98,400 508,052 5.1631 4.935 - 4.935 4.698 5.134 103,681 4.9001 5.05%
2024-01-12 0 4.950 4.800 4.950 4.700 5.200 3,353,600 16,240,564 4.8427 4.698 4.556 4.698 4.461 4.935 3,533,587 4.5961 2.27%
2024-01-11 0 4.840 4.650 4.850 4.750 4.850 105,600 510,180 4.8313 4.593 4.413 4.603 4.508 4.603 111,268 4.5852 -0.41%
2024-01-10 0 4.860 4.060 4.980 4.660 5.000 108,000 533,208 4.9371 4.612 3.853 4.726 4.423 4.745 113,796 4.6856 0.21%
2024-01-09 0 4.850 4.630 - 4.420 4.850 116,800 535,780 4.5872 4.603 4.394 - 4.195 4.603 123,069 4.3535 4.30%
2024-01-08 0 4.650 - 4.660 4.020 4.770 39,600 183,848 4.6426 4.413 - 4.423 3.815 4.527 41,725 4.4061 -1.69%
2024-01-05 0 4.730 - 4.730 4.770 4.770 6,400 30,528 4.7700 4.489 - 4.489 4.527 4.527 6,743 4.5270 -0.21%
2024-01-04 0 4.740 - 4.740 4.760 4.770 69,600 331,492 4.7628 4.499 - 4.499 4.518 4.527 73,335 4.5202 0.00%
2024-01-03 0 4.740 - 4.740 4.730 4.760 106,000 502,568 4.7412 4.499 - 4.499 4.489 4.518 111,689 4.4997 -0.63%
2024-01-02 0 4.770 4.660 4.780 4.750 4.850 71,600 342,608 4.7850 4.527 4.423 4.537 4.508 4.603 75,443 4.5413 -1.85%
2023-12-29 0 4.860 4.460 4.870 4.800 4.910 109,200 531,196 4.8644 4.612 4.233 4.622 4.556 4.660 115,061 4.6167 1.67%
2023-12-28 0 4.780 - 4.800 4.580 4.840 126,000 598,876 4.7530 4.537 - 4.556 4.347 4.593 132,762 4.5109 1.49%
2023-12-27 0 4.710 4.520 4.710 4.700 4.840 106,000 507,700 4.7896 4.470 4.290 4.470 4.461 4.593 111,689 4.5457 -1.67%
2023-12-22 0 4.790 - 4.790 4.790 4.840 105,600 507,404 4.8050 4.546 - 4.546 4.546 4.593 111,268 4.5602 4.36%
2023-12-21 0 4.590 4.180 4.600 4.380 4.780 49,200 227,732 4.6287 4.356 3.967 4.366 4.157 4.537 51,841 4.3929 4.32%
2023-12-20 0 4.400 4.200 4.410 4.350 4.680 31,600 141,520 4.4785 4.176 3.986 4.185 4.128 4.442 33,296 4.2504 -3.08%
2023-12-19 0 4.540 4.210 4.540 4.550 5.000 40,800 194,492 4.7670 4.309 3.996 4.309 4.318 4.745 42,990 4.5242 -6.58%
2023-12-18 0 4.860 4.860 4.880 4.850 5.220 115,200 563,760 4.8938 4.612 4.612 4.631 4.603 4.954 121,383 4.6445 -2.02%
2023-12-15 0 4.960 4.910 4.960 4.890 5.240 117,200 595,580 5.0817 4.707 4.660 4.707 4.641 4.973 123,490 4.8229 1.02%
2023-12-14 0 4.910 - 4.920 4.910 5.120 64,400 319,464 4.9606 4.660 - 4.669 4.660 4.859 67,856 4.7079 -1.41%
2023-12-13 0 4.980 4.950 4.990 4.980 5.100 60,400 301,476 4.9913 4.726 4.698 4.736 4.726 4.840 63,642 4.7371 -0.80%
2023-12-12 0 5.020 - 5.030 4.860 5.190 74,400 368,800 4.9570 4.764 - 4.774 4.612 4.926 78,393 4.7045 0.80%
2023-12-11 0 4.980 - 4.990 4.970 5.000 76,400 380,808 4.9844 4.726 - 4.736 4.717 4.745 80,500 4.7305 2.05%
2023-12-08 0 4.880 4.380 4.880 4.920 5.060 50,000 251,284 5.0257 4.631 4.157 4.631 4.669 4.802 52,683 4.7697 -0.41%
2023-12-07 0 4.900 4.690 4.900 4.690 4.990 70,400 344,732 4.8968 4.650 4.451 4.650 4.451 4.736 74,178 4.6473 -0.81%
2023-12-06 0 4.940 4.900 4.940 4.950 5.040 62,400 313,636 5.0262 4.688 4.650 4.688 4.698 4.783 65,749 4.7702 -2.18%
2023-12-05 0 5.050 4.920 5.050 4.950 5.220 87,200 434,912 4.9875 4.793 4.669 4.793 4.698 4.954 91,880 4.7335 -1.56%
2023-12-04 0 5.130 5.100 5.130 5.010 5.570 118,400 616,268 5.2050 4.869 4.840 4.869 4.755 5.286 124,754 4.9398 -8.06%
2023-12-01 0 5.580 - 5.580 5.590 5.800 91,600 516,872 5.6427 5.296 - 5.296 5.305 5.505 96,516 5.3553 -3.79%
2023-11-30 0 5.800 5.730 5.800 4.430 5.800 206,000 1,086,752 5.2755 5.505 5.438 5.505 4.204 5.505 217,056 5.0068 26.09%
2023-11-29 0 4.600 4.500 4.600 4.040 4.600 124,800 515,960 4.1343 4.366 4.271 4.366 3.834 4.366 131,498 3.9237 13.86%
2023-11-28 0 4.040 4.030 - 4.010 4.180 134,400 542,920 4.0396 3.834 3.825 - 3.806 3.967 141,613 3.8338 -1.46%
2023-11-27 0 4.100 4.100 - 3.950 4.090 127,600 514,452 4.0318 3.891 3.891 - 3.749 3.882 134,448 3.8264 1.49%
2023-11-24 0 4.040 4.010 - 4.010 4.240 136,800 553,028 4.0426 3.834 3.806 - 3.806 4.024 144,142 3.8367 -4.04%
2023-11-23 0 4.210 4.200 - 3.990 4.210 128,800 533,528 4.1423 3.996 3.986 - 3.787 3.996 135,713 3.9313 5.25%
2023-11-22 0 4.000 3.990 4.000 3.990 4.000 108,800 434,228 3.9911 3.796 3.787 3.796 3.787 3.796 114,639 3.7878 0.25%
2023-11-21 0 3.990 3.850 4.000 3.990 3.990 128,400 512,316 3.9900 3.787 3.654 3.796 3.787 3.787 135,291 3.7868 -0.25%
2023-11-20 0 4.000 3.670 4.000 3.880 4.000 131,600 511,064 3.8835 3.796 3.483 3.796 3.682 3.796 138,663 3.6857 1.52%
2023-11-17 0 3.940 3.660 3.950 3.900 4.000 126,800 500,156 3.9444 3.739 3.474 3.749 3.701 3.796 133,605 3.7435 1.55%
2023-11-16 0 3.880 3.700 3.890 3.850 3.990 134,800 520,776 3.8633 3.682 3.512 3.692 3.654 3.787 142,035 3.6665 0.26%
2023-11-15 0 3.870 3.700 3.870 3.710 3.940 159,600 612,996 3.8408 3.673 3.512 3.673 3.521 3.739 168,166 3.6452 1.84%
2023-11-14 0 3.800 3.700 3.800 3.800 3.990 62,800 244,096 3.8869 3.606 3.512 3.606 3.606 3.787 66,170 3.6889 -4.76%
2023-11-13 0 3.990 3.860 4.000 3.990 3.990 125,600 501,144 3.9900 3.787 3.663 3.796 3.787 3.787 132,341 3.7868 0.25%
2023-11-10 0 3.980 3.860 3.990 3.820 4.000 128,000 506,776 3.9592 3.777 3.663 3.787 3.625 3.796 134,870 3.7575 0.00%
2023-11-09 0 3.980 3.700 3.990 3.570 4.000 129,600 512,980 3.9582 3.777 3.512 3.787 3.388 3.796 136,556 3.7566 -0.25%
2023-11-08 0 3.990 3.620 3.990 3.600 3.990 146,800 569,188 3.8773 3.787 3.436 3.787 3.417 3.787 154,679 3.6798 3.64%
2023-11-07 0 3.850 3.690 3.870 3.500 3.990 174,000 676,416 3.8874 3.654 3.502 3.673 3.322 3.787 183,339 3.6894 -2.78%
2023-11-06 0 3.960 3.720 3.960 3.960 4.000 127,600 507,884 3.9803 3.758 3.531 3.758 3.758 3.796 134,448 3.7775 -0.75%
2023-11-03 0 3.990 3.990 4.000 3.980 3.990 150,400 599,100 3.9834 3.787 3.787 3.796 3.777 3.787 158,472 3.7805 0.25%
2023-11-02 0 3.980 3.840 3.980 3.990 3.990 125,600 501,144 3.9900 3.777 3.644 3.777 3.787 3.787 132,341 3.7868 0.00%
2023-11-01 0 3.980 3.810 3.980 3.960 4.000 125,600 500,884 3.9879 3.777 3.616 3.777 3.758 3.796 132,341 3.7848 3.38%
2023-10-31 0 3.850 3.480 3.950 3.850 3.980 129,600 515,044 3.9741 3.654 3.303 3.749 3.654 3.777 136,556 3.7717 -3.75%
2023-10-30 0 4.000 3.360 4.000 3.540 4.000 181,600 723,832 3.9859 3.796 3.189 3.796 3.360 3.796 191,346 3.7828 12.68%
2023-10-27 0 3.550 3.350 3.550 3.270 3.580 2,000 7,020 3.5100 3.369 3.179 3.369 3.103 3.398 2,107 3.3312 -2.74%
2023-10-26 0 3.650 3.600 3.850 3.000 3.960 12,000 45,012 3.7510 3.464 3.417 3.654 2.847 3.758 12,644 3.5599 -12.68%
2023-10-25 0 4.180 3.760 4.180 4.190 4.190 1,200 5,028 4.1900 3.967 3.568 3.967 3.977 3.977 1,264 3.9766 10.00%
2023-10-24 0 3.800 3.800 3.990 3.760 3.760 1,200 4,512 3.7600 3.606 3.606 3.787 3.568 3.568 1,264 3.5685 1.06%
2023-10-20 0 3.760 3.750 3.960 3.760 4.000 33,600 132,500 3.9435 3.568 3.559 3.758 3.568 3.796 35,403 3.7426 -3.09%
2023-10-19 0 3.880 3.660 3.980 3.880 4.200 54,800 228,240 4.1650 3.682 3.474 3.777 3.682 3.986 57,741 3.9528 -3.00%
2023-10-18 0 4.000 4.000 - - - 0 0 - 3.796 3.796 - - - 0 - 0.00%
2023-10-17 0 4.000 3.740 4.200 - - 0 0 - 3.796 3.549 3.986 - - 0 - 0.00%
2023-10-16 0 4.000 3.900 4.490 3.900 4.510 17,200 75,172 4.3705 3.796 3.701 4.261 3.701 4.280 18,123 4.1479 1.52%
2023-10-13 0 3.940 3.940 3.950 3.400 3.940 800 2,936 3.6700 3.739 3.739 3.749 3.227 3.739 843 3.4831 -0.25%
2023-10-12 0 3.950 3.950 4.180 3.710 4.000 2,400 9,232 3.8467 3.749 3.749 3.967 3.521 3.796 2,529 3.6507 -1.25%
2023-10-11 0 4.000 4.000 4.010 3.580 4.010 6,000 23,552 3.9253 3.796 3.796 3.806 3.398 3.806 6,322 3.7254 0.00%
2023-10-10 0 4.000 - 4.000 4.000 4.000 1,600 6,400 4.0000 3.796 - 3.796 3.796 3.796 1,686 3.7963 0.25%
2023-10-09 0 3.990 3.460 3.990 3.990 3.990 800 3,192 3.9900 3.787 3.284 3.787 3.787 3.787 843 3.7868 -0.25%
2023-10-06 0 4.000 - 4.060 3.710 4.000 3,600 13,912 3.8644 3.796 - 3.853 3.521 3.796 3,793 3.6676 -1.48%
2023-10-05 0 4.060 4.000 4.060 - - 0 0 - 3.853 3.796 3.853 - - 0 - 0.00%
2023-10-04 0 4.060 3.900 - - - 0 0 - 3.853 3.701 - - - 0 - 0.00%
2023-10-03 0 4.060 4.060 4.070 3.320 4.060 4,400 16,384 3.7236 3.853 3.853 3.863 3.151 3.853 4,636 3.5340 -0.73%
2023-09-29 0 4.090 - 4.090 - - 0 0 - 3.882 - 3.882 - - 0 - 0.00%
2023-09-28 0 4.090 4.090 4.650 4.080 4.090 10,400 42,444 4.0812 3.882 3.882 4.413 3.872 3.882 10,958 3.8733 0.25%
2023-09-27 0 4.080 4.080 4.300 4.080 4.080 400 1,632 4.0800 3.872 3.872 4.081 3.872 3.872 421 3.8722 0.00%
2023-09-26 0 4.080 3.320 - 4.080 4.100 7,600 31,040 4.0842 3.872 3.151 - 3.872 3.891 8,008 3.8762 0.49%
2023-09-25 0 4.060 2.820 4.060 4.060 4.100 10,400 42,424 4.0792 3.853 2.676 3.853 3.853 3.891 10,958 3.8715 -0.98%
2023-09-22 0 4.100 2.560 4.100 - - 2,000 8,200 4.1000 3.891 2.430 3.891 - - 2,107 3.8912 0.00%
2023-09-21 0 4.100 3.800 4.100 - - 0 0 - 3.891 3.606 3.891 - - 0 - -0.24%
2023-09-20 0 4.110 3.900 4.110 - - 0 0 - 3.901 3.701 3.901 - - 0 - 0.00%
2023-09-19 0 4.110 3.130 4.110 - - 0 0 - 3.901 2.971 3.901 - - 0 - 0.00%
2023-09-18 0 4.110 - 4.110 - - 0 0 - 3.901 - 3.901 - - 0 - 0.00%
2023-09-15 0 4.110 - 4.120 - - 0 0 - 3.901 - 3.910 - - 0 - 0.00%
2023-09-14 0 4.110 - 4.110 - - 0 0 - 3.901 - 3.901 - - 0 - 0.00%
2023-09-13 0 4.110 - 4.120 - - 0 0 - 3.901 - 3.910 - - 0 - 0.00%
2023-09-12 0 4.110 3.340 4.110 - - 0 0 - 3.901 3.170 3.901 - - 0 - -0.24%
2023-09-11 0 4.120 3.540 4.120 - - 0 0 - 3.910 3.360 3.910 - - 0 - 0.00%
2023-09-07 0 4.120 3.710 4.120 4.120 4.120 400 1,648 4.1200 3.910 3.521 3.910 3.910 3.910 421 3.9101 0.00%
2023-09-06 0 4.120 - 4.120 4.120 4.120 800 3,296 4.1200 3.910 - 3.910 3.910 3.910 843 3.9101 0.00%
2023-09-05 0 4.120 4.090 4.120 4.080 4.130 2,400 9,884 4.1183 3.910 3.882 3.910 3.872 3.920 2,529 3.9086 0.98%
2023-09-04 0 4.080 - 4.080 4.080 4.140 8,000 32,792 4.0990 3.872 - 3.872 3.872 3.929 8,429 3.8902 -1.45%
2023-08-31 0 4.140 3.200 4.150 - - 0 0 - 3.929 3.037 3.939 - - 0 - 0.00%
2023-08-30 0 4.140 3.530 4.140 4.120 4.200 10,000 41,576 4.1576 3.929 3.350 3.929 3.910 3.986 10,537 3.9458 -2.59%
2023-08-29 0 4.250 4.200 4.250 4.250 4.250 3,600 15,300 4.2500 4.034 3.986 4.034 4.034 4.034 3,793 4.0335 0.00%
2023-08-28 0 4.250 4.250 4.600 4.130 4.250 2,800 11,852 4.2329 4.034 4.034 4.366 3.920 4.034 2,950 4.0173 2.91%
2023-08-25 0 4.130 4.120 4.340 - - 0 0 - 3.920 3.910 4.119 - - 0 - 0.00%
2023-08-24 0 4.130 4.130 4.280 4.130 4.130 400 1,652 4.1300 3.920 3.920 4.062 3.920 3.920 421 3.9196 0.24%
2023-08-23 0 4.120 4.120 - - - 0 0 - 3.910 3.910 - - - 0 - 0.00%
2023-08-22 0 4.120 4.120 4.490 4.120 4.120 1,600 6,592 4.1200 3.910 3.910 4.261 3.910 3.910 1,686 3.9101 0.00%
2023-08-21 0 4.120 3.670 4.140 4.110 4.120 4,000 16,464 4.1160 3.910 3.483 3.929 3.901 3.910 4,215 3.9063 0.24%
2023-08-18 0 4.110 4.110 5.000 3.990 4.110 9,200 37,108 4.0335 3.901 3.901 4.745 3.787 3.901 9,694 3.8280 -5.95%
2023-08-17 0 4.370 4.090 4.370 - - 0 0 - 4.147 3.882 4.147 - - 0 - 0.00%
2023-08-16 0 4.370 4.110 4.400 - - 0 0 - 4.147 3.901 4.176 - - 0 - 0.00%
2023-08-15 0 4.370 4.370 4.480 4.020 4.350 3,600 15,096 4.1933 4.147 4.147 4.252 3.815 4.128 3,793 3.9797 8.71%
2023-08-14 0 4.020 4.020 4.100 2.300 4.020 3,200 12,164 3.8013 3.815 3.815 3.891 2.183 3.815 3,372 3.6076 0.50%
2023-08-11 0 4.000 1.980 4.000 3.990 4.000 6,800 27,196 3.9994 3.796 1.879 3.796 3.787 3.796 7,165 3.7957 0.00%
2023-08-10 0 4.000 3.800 4.000 2.240 4.020 2,000 7,312 3.6560 3.796 3.606 3.796 2.126 3.815 2,107 3.4698 -0.74%
2023-08-09 0 4.030 2.450 4.600 4.030 4.030 400 1,612 4.0300 3.825 2.325 4.366 3.825 3.825 421 3.8247 0.00%
2023-08-08 0 4.030 2.960 - 4.030 4.030 800 3,224 4.0300 3.825 2.809 - 3.825 3.825 843 3.8247 0.00%
2023-08-07 0 4.030 - 4.600 - - 0 0 - 3.825 - 4.366 - - 0 - 0.00%
2023-08-04 0 4.030 - 4.030 - - 0 0 - 3.825 - 3.825 - - 0 - 0.00%
2023-08-03 0 4.030 4.030 4.580 3.980 3.990 2,000 7,972 3.9860 3.825 3.825 4.347 3.777 3.787 2,107 3.7830 0.50%
2023-08-02 0 4.010 - 4.600 - - 0 0 - 3.806 - 4.366 - - 0 - 0.00%
2023-08-01 0 4.010 4.010 4.600 3.990 4.010 10,400 41,576 3.9977 3.806 3.806 4.366 3.787 3.806 10,958 3.7941 0.25%
2023-07-31 0 4.000 - 4.340 4.000 4.010 1,600 6,412 4.0075 3.796 - 4.119 3.796 3.806 1,686 3.8034 -1.23%
2023-07-28 0 4.050 4.050 4.260 3.990 4.050 16,400 66,028 4.0261 3.844 3.844 4.043 3.787 3.844 17,280 3.8210 0.75%
2023-07-27 0 4.020 3.420 4.600 - - 1,200 5,056 4.2133 3.815 3.246 4.366 - - 1,264 3.9987 0.00%
2023-07-26 0 4.020 4.020 - - - 0 0 - 3.815 3.815 - - - 0 - 0.00%
2023-07-25 0 4.020 4.010 4.020 4.020 4.020 400 1,608 4.0200 3.815 3.806 3.815 3.815 3.815 421 3.8152 0.50%
2023-07-24 0 4.000 3.990 4.200 3.670 4.000 4,000 15,372 3.8430 3.796 3.787 3.986 3.483 3.796 4,215 3.6473 0.50%
2023-07-21 0 3.980 - 3.980 - - 0 0 - 3.777 - 3.777 - - 0 - -0.25%
2023-07-20 0 3.990 - 4.000 - - 0 0 - 3.787 - 3.796 - - 0 - 0.00%
2023-07-19 0 3.990 3.760 4.000 4.000 4.010 2,000 8,004 4.0020 3.787 3.568 3.796 3.796 3.806 2,107 3.7982 -1.48%
2023-07-18 0 4.050 3.450 4.250 - - 0 0 - 3.844 3.274 4.034 - - 0 - 0.00%
2023-07-14 0 4.050 3.450 4.250 - - 0 0 - 3.844 3.274 4.034 - - 0 - 0.00%
2023-07-13 0 4.050 4.050 - 4.030 4.050 10,400 42,104 4.0485 3.844 3.844 - 3.825 3.844 10,958 3.8422 0.00%
2023-07-12 0 4.050 - 4.050 - - 0 0 - 3.844 - 3.844 - - 0 - 0.00%
2023-07-11 0 4.050 - - - - 800 3,240 4.0500 3.844 - - - - 843 3.8437 0.00%
2023-07-10 0 4.050 3.810 4.050 - - 0 0 - 3.844 3.616 3.844 - - 0 - 0.00%
2023-07-07 0 4.050 3.810 4.050 4.100 4.100 2,000 8,200 4.1000 3.844 3.616 3.844 3.891 3.891 2,107 3.8912 -3.57%
2023-07-06 0 4.200 3.810 4.200 - - 0 0 - 3.986 3.616 3.986 - - 0 - 0.00%
2023-07-05 0 4.200 3.810 4.410 4.000 4.200 37,200 150,060 4.0339 3.986 3.616 4.185 3.796 3.986 39,197 3.8284 0.00%
2023-07-04 0 4.200 2.700 4.480 - - 0 0 - 3.986 2.562 4.252 - - 0 - 0.00%
2023-07-03 0 4.200 2.710 4.200 - - 400 1,680 4.2000 3.986 2.572 3.986 - - 421 3.9861 0.00%
2023-06-30 0 4.200 3.880 4.240 4.190 4.200 2,000 8,384 4.1920 3.986 3.682 4.024 3.977 3.986 2,107 3.9785 -0.94%
2023-06-29 0 4.240 - 4.240 - - 0 0 - 4.024 - 4.024 - - 0 - 0.00%
2023-06-28 0 4.240 - 4.240 - - 0 0 - 4.024 - 4.024 - - 0 - 0.00%
2023-06-27 0 4.240 4.180 4.300 - - 0 0 - 4.024 3.967 4.081 - - 0 - 0.00%
2023-06-26 0 4.240 4.240 4.300 - - 0 0 - 4.024 4.024 4.081 - - 0 - 0.00%
2023-06-23 0 4.240 - 4.240 - - 0 0 - 4.024 - 4.024 - - 0 - 0.00%
2023-06-21 0 4.240 4.100 4.240 - - 0 0 - 4.024 3.891 4.024 - - 0 - 0.00%
2023-06-20 0 4.240 4.180 - - - 0 0 - 4.024 3.967 - - - 0 - 0.00%
2023-06-19 0 4.240 4.240 4.800 4.230 4.230 1,200 5,076 4.2300 4.024 4.024 4.556 4.015 4.015 1,264 4.0145 0.24%
2023-06-16 0 4.230 4.230 4.250 4.230 4.250 1,600 6,808 4.2550 4.015 4.015 4.034 4.015 4.034 1,686 4.0383 -0.94%
2023-06-15 0 4.270 - 4.500 4.270 4.270 800 3,416 4.2700 4.053 - 4.271 4.053 4.053 843 4.0525 0.00%
2023-06-14 0 4.270 - 4.270 - - 0 0 - 4.053 - 4.053 - - 0 - 0.00%
2023-06-13 0 4.270 4.260 4.400 4.260 4.270 800 3,412 4.2650 4.053 4.043 4.176 4.043 4.053 843 4.0478 0.23%
2023-06-12 0 4.260 4.260 4.300 4.260 4.270 2,000 8,528 4.2640 4.043 4.043 4.081 4.043 4.053 2,107 4.0468 0.00%
2023-06-09 0 4.260 4.200 4.260 - - 0 0 - 4.043 3.986 4.043 - - 0 - 0.00%
2023-06-08 0 4.260 - 4.260 - - 0 0 - 4.043 - 4.043 - - 0 - 0.00%
2023-06-07 0 4.260 4.250 4.850 4.260 4.260 400 1,704 4.2600 4.043 4.034 4.603 4.043 4.043 421 4.0430 0.24%
2023-06-06 0 4.250 - 4.250 4.250 4.250 800 3,400 4.2500 4.034 - 4.034 4.034 4.034 843 4.0335 0.00%
2023-06-05 0 4.250 - 4.250 - - 0 0 - 4.034 - 4.034 - - 0 - 0.00%
2023-06-02 0 4.250 4.250 5.100 3.800 4.230 23,600 95,956 4.0659 4.034 4.034 4.840 3.606 4.015 24,867 3.8588 10.39%
2023-06-01 0 3.850 3.850 4.000 3.760 3.900 37,600 144,092 3.8322 3.654 3.654 3.796 3.568 3.701 39,618 3.6370 0.00%
2023-05-31 0 3.850 - 3.850 3.850 3.950 4,000 15,800 3.9500 3.654 - 3.654 3.654 3.749 4,215 3.7488 -10.47%
2023-05-30 0 4.300 4.300 4.800 - - 1,200 5,160 4.3000 4.081 4.081 4.556 - - 1,264 4.0810 0.00%
2023-05-29 0 4.300 4.200 4.300 4.200 4.600 17,200 74,408 4.3260 4.081 3.986 4.081 3.986 4.366 18,123 4.1057 -12.24%
2023-05-25 0 4.900 - 4.900 - - 0 0 - 4.650 - 4.650 - - 0 - -1.21%
2023-05-24 0 4.960 - 5.000 - - 0 0 - 4.707 - 4.745 - - 0 - 0.00%
2023-05-23 0 4.960 - 4.960 - - 0 0 - 4.707 - 4.707 - - 0 - 0.00%
2023-05-22 0 4.960 3.250 4.960 - - 800 3,944 4.9300 4.707 3.084 4.707 - - 843 4.6789 -0.40%
2023-05-19 0 4.980 - 4.980 4.980 4.980 2,000 9,960 4.9800 4.726 - 4.726 4.726 4.726 2,107 4.7263 -0.40%
2023-05-18 0 5.000 - 5.000 - - 0 0 - 4.745 - 4.745 - - 0 - 0.00%
2023-05-17 0 5.000 - 5.000 - - 0 0 - 4.745 - 4.745 - - 0 - 0.00%
2023-05-16 0 5.000 4.700 5.000 - - 0 0 - 4.745 4.461 4.745 - - 0 - 0.00%
2023-05-15 0 5.000 - 5.000 5.000 5.080 25,200 127,972 5.0783 4.745 - 4.745 4.745 4.821 26,552 4.8196 -1.77%
2023-05-12 0 5.090 - 5.090 - - 0 0 - 4.831 - 4.831 - - 0 - -0.20%
2023-05-11 0 5.100 4.510 5.100 4.510 4.950 26,800 130,280 4.8612 4.840 4.280 4.840 4.280 4.698 28,238 4.6136 -0.58%
2023-05-10 0 5.130 5.130 5.140 5.000 5.000 3,600 18,000 5.0000 4.869 4.869 4.878 4.745 4.745 3,793 4.7453 -1.91%
2023-05-09 0 5.230 5.000 5.250 5.060 5.060 1,600 8,096 5.0600 4.964 4.745 4.983 4.802 4.802 1,686 4.8023 -0.76%
2023-05-08 0 5.270 5.120 5.270 5.250 5.280 1,600 8,420 5.2625 5.002 4.859 5.002 4.983 5.011 1,686 4.9944 2.93%
2023-05-05 0 5.120 5.110 5.250 5.090 5.150 9,200 47,152 5.1252 4.859 4.850 4.983 4.831 4.888 9,694 4.8642 0.59%
2023-05-04 0 5.090 5.040 5.200 5.000 5.040 12,000 60,092 5.0077 4.831 4.783 4.935 4.745 4.783 12,644 4.7526 0.99%
2023-05-03 0 5.040 4.900 5.050 - - 0 0 - 4.783 4.650 4.793 - - 0 - -0.79%
2023-05-02 0 5.080 5.010 5.080 - - 0 0 - 4.821 4.755 4.821 - - 0 - 0.00%
2023-04-28 0 5.080 4.950 5.080 5.120 5.120 50,000 256,000 5.1200 4.821 4.698 4.821 4.859 4.859 52,683 4.8592 -0.78%
2023-04-27 0 5.120 4.960 5.120 5.000 5.120 12,800 64,288 5.0225 4.859 4.707 4.859 4.745 4.859 13,487 4.7667 -0.19%
2023-04-26 0 5.130 5.050 5.170 - - 0 0 - 4.869 4.793 4.907 - - 0 - 0.00%
2023-04-25 0 5.130 5.050 5.150 5.050 5.050 3,600 18,180 5.0500 4.869 4.793 4.888 4.793 4.793 3,793 4.7928 -0.58%
2023-04-24 0 5.160 5.020 5.170 5.010 5.180 1,200 6,080 5.0667 4.897 4.764 4.907 4.755 4.916 1,264 4.8086 -0.39%
2023-04-21 0 5.180 4.950 5.200 4.960 5.190 2,000 10,208 5.1040 4.916 4.698 4.935 4.707 4.926 2,107 4.8440 -0.38%
2023-04-20 0 5.200 4.990 5.290 5.200 5.200 400 2,080 5.2000 4.935 4.736 5.021 4.935 4.935 421 4.9351 0.97%
2023-04-19 0 5.150 4.860 5.250 4.900 5.150 10,000 49,596 4.9596 4.888 4.612 4.983 4.650 4.888 10,537 4.7070 0.98%
2023-04-18 0 5.100 5.060 5.100 5.090 5.110 35,600 181,532 5.0992 4.840 4.802 4.840 4.831 4.850 37,511 4.8395 0.00%
2023-04-17 0 5.100 5.080 5.220 5.010 5.150 3,600 18,340 5.0944 4.840 4.821 4.954 4.755 4.888 3,793 4.8350 -0.97%
2023-04-14 0 5.150 5.150 5.230 4.910 5.250 25,200 130,996 5.1983 4.888 4.888 4.964 4.660 4.983 26,552 4.9335 1.18%
2023-04-13 0 5.090 5.010 5.090 - - 0 0 - 4.831 4.755 4.831 - - 0 - 0.00%
2023-04-12 0 5.090 5.050 5.090 5.040 5.090 50,000 253,092 5.0618 4.831 4.793 4.831 4.783 4.831 52,683 4.8040 0.39%
2023-04-11 0 5.070 5.070 5.220 4.980 5.070 51,200 257,260 5.0246 4.812 4.812 4.954 4.726 4.812 53,948 4.7687 -2.87%
2023-04-06 0 5.220 4.980 5.240 5.010 5.230 7,600 39,320 5.1737 4.954 4.726 4.973 4.755 4.964 8,008 4.9102 4.19%
2023-04-04 0 5.010 4.900 5.010 5.000 5.010 4,400 21,892 4.9755 4.755 4.650 4.755 4.745 4.755 4,636 4.7220 0.00%
2023-04-03 0 5.010 5.000 5.150 4.870 5.220 24,400 122,568 5.0233 4.755 4.745 4.888 4.622 4.954 25,710 4.7674 2.87%
2023-03-31 0 4.870 4.870 4.940 4.870 5.130 128,400 645,604 5.0281 4.622 4.622 4.688 4.622 4.869 135,291 4.7720 -2.40%
2023-03-30 0 4.990 4.770 4.990 4.740 5.240 51,200 254,364 4.9680 4.736 4.527 4.736 4.499 4.973 53,948 4.7150 -5.13%
2023-03-29 0 5.260 5.020 5.270 5.090 5.270 17,600 90,492 5.1416 4.992 4.764 5.002 4.831 5.002 18,545 4.8797 3.34%
2023-03-28 0 5.090 4.880 5.090 4.860 5.110 16,400 82,024 5.0015 4.831 4.631 4.831 4.612 4.850 17,280 4.7467 0.00%
2023-03-27 0 5.090 4.950 5.090 4.900 5.110 30,800 153,236 4.9752 4.831 4.698 4.831 4.650 4.850 32,453 4.7218 -0.39%
2023-03-24 0 5.110 5.000 5.110 5.050 5.390 46,400 240,648 5.1864 4.850 4.745 4.850 4.793 5.115 48,890 4.9222 -5.37%
2023-03-23 0 5.400 5.120 5.400 5.280 5.530 44,400 238,860 5.3797 5.125 4.859 5.125 5.011 5.248 46,783 5.1057 -0.74%
2023-03-22 0 5.440 5.310 5.440 5.260 5.560 33,600 182,480 5.4310 5.163 5.040 5.163 4.992 5.277 35,403 5.1543 0.37%
2023-03-21 0 5.420 5.340 5.670 5.260 5.390 47,600 253,340 5.3223 5.144 5.068 5.381 4.992 5.115 50,155 5.0512 0.00%
2023-03-20 0 5.420 5.080 5.700 4.800 5.440 66,800 348,948 5.2238 5.144 4.821 5.410 4.556 5.163 70,385 4.9577 0.00%
2023-03-17 0 5.420 5.420 5.690 5.420 5.430 18,800 101,992 5.4251 5.144 5.144 5.400 5.144 5.153 19,809 5.1488 0.56%
2023-03-16 0 5.390 5.230 5.400 5.050 5.710 67,600 359,864 5.3234 5.115 4.964 5.125 4.793 5.419 71,228 5.0523 2.28%
2023-03-15 0 5.270 5.130 5.270 5.270 5.270 1,200 6,324 5.2700 5.002 4.869 5.002 5.002 5.002 1,264 5.0016 0.00%
2023-03-14 0 5.270 5.100 5.260 5.100 5.400 8,800 46,744 5.3118 5.002 4.840 4.992 4.840 5.125 9,272 5.0413 -6.56%
2023-03-13 0 5.640 5.410 5.640 5.660 5.670 2,400 13,460 5.6083 5.353 5.134 5.353 5.372 5.381 2,529 5.3227 -0.70%
2023-03-10 0 5.680 5.270 5.680 5.200 5.690 45,600 240,352 5.2709 5.391 5.002 5.391 4.935 5.400 48,047 5.0024 -3.24%
2023-03-09 0 5.870 4.860 5.850 5.950 5.990 2,800 16,740 5.9786 5.571 4.612 5.552 5.647 5.685 2,950 5.6740 -2.98%
2023-03-08 0 6.050 5.390 6.050 6.050 6.220 9,600 58,156 6.0579 5.742 5.115 5.742 5.742 5.903 10,115 5.7494 -3.82%
2023-03-07 0 6.290 5.210 6.290 6.350 6.360 2,800 17,648 6.3029 5.970 4.945 5.970 6.027 6.036 2,950 5.9818 -1.72%
2023-03-06 0 6.400 6.360 6.490 6.400 6.400 5,600 35,840 6.4000 6.074 6.036 6.159 6.074 6.074 5,901 6.0740 -1.54%
2023-03-03 0 6.500 6.310 6.500 6.540 6.540 2,400 15,696 6.5400 6.169 5.989 6.169 6.207 6.207 2,529 6.2069 -0.61%
2023-03-02 0 6.540 6.380 6.540 6.340 6.600 9,200 59,260 6.4413 6.207 6.055 6.207 6.017 6.264 9,694 6.1132 2.99%
2023-03-01 0 6.350 6.250 6.350 6.280 6.390 63,200 401,152 6.3473 6.027 5.932 6.027 5.960 6.065 66,592 6.0240 0.00%
2023-02-28 0 6.350 6.200 6.350 6.350 6.700 35,600 236,112 6.6324 6.027 5.884 6.027 6.027 6.359 37,511 6.2945 -5.51%
2023-02-27 0 6.720 6.520 6.740 6.570 6.730 34,800 232,388 6.6778 6.378 6.188 6.397 6.235 6.387 36,668 6.3377 0.60%
2023-02-24 0 6.680 6.680 6.800 6.680 6.680 1,600 10,696 6.6850 6.340 6.340 6.454 6.340 6.340 1,686 6.3445 -2.34%
2023-02-23 0 6.840 6.750 6.840 6.840 6.880 72,800 499,920 6.8670 6.492 6.406 6.492 6.492 6.530 76,707 6.5173 -0.44%
2023-02-22 0 6.870 6.700 6.860 6.650 6.870 56,400 378,252 6.7066 6.520 6.359 6.511 6.311 6.520 59,427 6.3650 -0.15%
2023-02-21 0 6.880 6.800 6.880 6.600 6.900 102,000 690,304 6.7677 6.530 6.454 6.530 6.264 6.549 107,474 6.4230 1.93%
2023-02-20 0 6.750 6.680 6.750 6.480 7.000 65,200 442,616 6.7886 6.406 6.340 6.406 6.150 6.643 68,699 6.4428 -0.59%
2023-02-17 0 6.790 6.790 6.880 6.730 6.900 76,800 523,368 6.8147 6.444 6.444 6.530 6.387 6.549 80,922 6.4676 -0.59%
2023-02-16 0 6.830 6.830 6.870 6.640 6.830 81,600 549,204 6.7304 6.482 6.482 6.520 6.302 6.482 85,979 6.3876 1.94%
2023-02-15 0 6.700 6.650 6.790 6.610 7.260 78,000 543,328 6.9657 6.359 6.311 6.444 6.273 6.890 82,186 6.6109 -1.62%
2023-02-14 0 6.810 6.810 6.880 6.700 6.910 41,600 282,696 6.7956 6.463 6.463 6.530 6.359 6.558 43,833 6.4494 1.64%
2023-02-13 0 6.700 6.700 6.820 6.500 6.910 62,000 418,428 6.7488 6.359 6.359 6.473 6.169 6.558 65,328 6.4051 1.36%
2023-02-10 0 6.610 6.610 6.680 6.500 6.780 99,600 660,548 6.6320 6.273 6.273 6.340 6.169 6.435 104,945 6.2942 -3.08%
2023-02-09 0 6.820 6.800 6.820 6.700 7.110 138,000 941,940 6.8257 6.473 6.454 6.473 6.359 6.748 145,406 6.4780 -4.08%
2023-02-08 0 7.110 7.110 7.150 6.100 7.460 553,600 3,803,232 6.8700 6.748 6.748 6.786 5.789 7.080 583,312 6.5201 16.56%
2023-02-07 0 6.100 6.100 6.150 5.580 6.140 110,400 655,716 5.9395 5.789 5.789 5.837 5.296 5.827 116,325 5.6369 10.91%
2023-02-06 0 5.500 5.510 5.580 5.370 5.550 41,200 224,512 5.4493 5.220 5.229 5.296 5.096 5.267 43,411 5.1718 2.23%
2023-02-03 0 5.380 5.380 5.400 5.050 5.380 52,800 272,016 5.1518 5.106 5.106 5.125 4.793 5.106 55,634 4.8894 4.87%
2023-02-02 0 5.130 5.130 5.180 5.130 5.180 55,600 286,376 5.1506 4.869 4.869 4.916 4.869 4.916 58,584 4.8883 -2.10%
2023-02-01 0 5.240 5.110 5.240 5.060 5.270 46,800 241,264 5.1552 4.973 4.850 4.973 4.802 5.002 49,312 4.8926 -0.19%
2023-01-31 0 5.250 5.150 5.430 5.100 5.450 36,800 192,176 5.2222 4.983 4.888 5.153 4.840 5.172 38,775 4.9562 -0.38%
2023-01-30 0 5.270 5.250 5.360 5.230 5.560 40,000 216,964 5.4241 5.002 4.983 5.087 4.964 5.277 42,147 5.1478 -5.22%
2023-01-27 0 5.560 5.500 5.560 5.100 5.570 85,200 461,996 5.4225 5.277 5.220 5.277 4.840 5.286 89,773 5.1463 8.17%
2023-01-26 0 5.140 5.100 5.190 4.900 5.140 162,000 827,696 5.1092 4.878 4.840 4.926 4.650 4.878 170,694 4.8490 0.59%
2023-01-20 0 5.110 5.100 5.200 5.000 5.240 144,800 737,896 5.0960 4.850 4.840 4.935 4.745 4.973 152,571 4.8364 -1.73%
2023-01-19 0 5.200 5.170 5.200 5.100 5.350 178,000 918,240 5.1587 4.935 4.907 4.935 4.840 5.077 187,553 4.8959 -1.89%
2023-01-18 0 5.300 5.190 5.300 5.130 5.400 96,400 501,288 5.2001 5.030 4.926 5.030 4.869 5.125 101,574 4.9352 0.76%
2023-01-17 0 5.260 5.260 5.300 5.210 6.000 478,800 2,594,456 5.4187 4.992 4.992 5.030 4.945 5.694 504,497 5.1427 -8.52%
2023-01-16 0 5.750 5.750 5.890 5.000 6.150 3,924,790 22,557,741 5.7475 5.457 5.457 5.590 4.745 5.837 4,135,432 5.4547

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top