Seacon Shipping Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02409  2023-03-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 4.180 4.000 4.190 - - 0 0 - 4.180 4.000 4.190 - - 0 - 0.00%
2025-12-23 0 4.180 4.000 4.180 - - 0 0 - 4.180 4.000 4.180 - - 0 - 0.00%
2025-12-22 0 4.180 4.080 4.180 4.180 4.180 1,000 4,180 4.1800 4.180 4.080 4.180 4.180 4.180 1,000 4.1800 0.24%
2025-12-19 0 4.170 4.100 4.170 4.180 4.190 56,000 234,340 4.1846 4.170 4.100 4.170 4.180 4.190 56,000 4.1846 0.97%
2025-12-18 0 4.130 4.100 4.190 - - 0 0 - 4.130 4.100 4.190 - - 0 - 0.00%
2025-12-17 0 4.130 4.030 4.190 4.080 4.120 12,000 49,200 4.1000 4.130 4.030 4.190 4.080 4.120 12,000 4.1000 0.73%
2025-12-16 0 4.100 4.000 4.180 4.100 4.100 3,000 12,300 4.1000 4.100 4.000 4.180 4.100 4.100 3,000 4.1000 -2.15%
2025-12-15 0 4.190 4.000 4.190 - - 0 0 - 4.190 4.000 4.190 - - 0 - 0.00%
2025-12-12 0 4.190 4.000 4.200 4.190 4.190 6,000 25,140 4.1900 4.190 4.000 4.200 4.190 4.190 6,000 4.1900 0.00%
2025-12-11 0 4.190 4.000 4.190 - - 0 0 - 4.190 4.000 4.190 - - 0 - 0.00%
2025-12-10 0 4.190 4.000 4.250 - - 0 0 - 4.190 4.000 4.250 - - 0 - 0.00%
2025-12-09 0 4.190 4.080 4.190 4.170 4.190 230,000 959,120 4.1701 4.190 4.080 4.190 4.170 4.190 230,000 4.1701 0.00%
2025-12-08 0 4.190 4.000 4.190 - - 0 0 - 4.190 4.000 4.190 - - 0 - -0.24%
2025-12-05 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2025-12-04 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2025-12-03 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2025-12-02 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2025-12-01 0 4.200 4.110 4.200 4.200 4.200 72,000 302,400 4.2000 4.200 4.110 4.200 4.200 4.200 72,000 4.2000 0.00%
2025-11-28 0 4.200 4.000 4.200 4.200 4.200 4,000 16,800 4.2000 4.200 4.000 4.200 4.200 4.200 4,000 4.2000 0.48%
2025-11-27 0 4.180 4.000 4.200 - - 0 0 - 4.180 4.000 4.200 - - 0 - 0.00%
2025-11-26 0 4.180 4.080 4.200 - - 0 0 - 4.180 4.080 4.200 - - 0 - 0.00%
2025-11-25 0 4.180 4.000 4.180 - - 0 0 - 4.180 4.000 4.180 - - 0 - 0.00%
2025-11-24 0 4.180 4.000 4.200 - - 0 0 - 4.180 4.000 4.200 - - 0 - 0.00%
2025-11-21 0 4.180 4.000 4.180 - - 0 0 - 4.180 4.000 4.180 - - 0 - -0.24%
2025-11-20 0 4.190 4.000 4.190 - - 0 0 - 4.190 4.000 4.190 - - 0 - 0.00%
2025-11-19 0 4.190 4.000 4.200 4.190 4.190 1,000 4,190 4.1900 4.190 4.000 4.200 4.190 4.190 1,000 4.1900 2.44%
2025-11-18 0 4.090 4.000 4.100 4.090 4.090 8,000 32,720 4.0900 4.090 4.000 4.100 4.090 4.090 8,000 4.0900 -2.39%
2025-11-17 0 4.190 4.000 4.190 4.180 4.210 810,000 3,388,080 4.1828 4.190 4.000 4.190 4.180 4.210 810,000 4.1828 -0.24%
2025-11-14 0 4.200 4.000 4.200 - - 0 0 - 4.200 4.000 4.200 - - 0 - 0.00%
2025-11-13 0 4.200 4.010 4.200 4.200 4.200 60,000 252,000 4.2000 4.200 4.010 4.200 4.200 4.200 60,000 4.2000 0.00%
2025-11-12 0 4.200 4.000 4.200 4.200 4.200 100,000 420,000 4.2000 4.200 4.000 4.200 4.200 4.200 100,000 4.2000 1.20%
2025-11-11 0 4.150 4.000 4.150 4.150 4.150 1,000 4,150 4.1500 4.150 4.000 4.150 4.150 4.150 1,000 4.1500 0.00%
2025-11-10 0 4.150 4.010 4.150 4.150 4.150 9,000 37,350 4.1500 4.150 4.010 4.150 4.150 4.150 9,000 4.1500 0.00%
2025-11-07 0 4.150 3.810 4.150 4.000 4.150 79,000 321,100 4.0646 4.150 3.810 4.150 4.000 4.150 79,000 4.0646 -0.48%
2025-11-06 0 4.170 3.680 4.170 - - 0 0 - 4.170 3.680 4.170 - - 0 - -0.24%
2025-11-05 0 4.180 4.110 4.180 4.140 4.180 8,000 33,210 4.1513 4.180 4.110 4.180 4.140 4.180 8,000 4.1513 -0.24%
2025-11-04 0 4.190 3.680 4.190 - - 0 0 - 4.190 3.680 4.190 - - 0 - 0.00%
2025-11-03 0 4.190 4.000 4.190 4.190 4.190 5,000 20,950 4.1900 4.190 4.000 4.190 4.190 4.190 5,000 4.1900 0.00%
2025-10-31 0 4.190 4.000 4.190 - - 0 0 - 4.190 4.000 4.190 - - 0 - -0.24%
2025-10-30 0 4.200 4.090 4.200 4.110 4.200 34,000 140,600 4.1353 4.200 4.090 4.200 4.110 4.200 34,000 4.1353 0.24%
2025-10-28 0 4.190 4.110 4.190 - - 0 0 - 4.190 4.110 4.190 - - 0 - 0.00%
2025-10-27 0 4.190 4.110 4.190 4.180 4.190 754,000 3,151,760 4.1801 4.190 4.110 4.190 4.180 4.190 754,000 4.1801 -0.24%
2025-10-24 0 4.200 4.110 4.200 - - 0 0 - 4.200 4.110 4.200 - - 0 - 0.00%
2025-10-23 0 4.200 4.140 4.200 - - 0 0 - 4.200 4.140 4.200 - - 0 - 0.00%
2025-10-22 0 4.200 4.110 4.200 - - 0 0 - 4.200 4.110 4.200 - - 0 - -0.24%
2025-10-21 0 4.210 4.110 4.210 4.120 4.210 11,000 46,070 4.1882 4.210 4.110 4.210 4.120 4.210 11,000 4.1882 0.00%
2025-10-20 0 4.210 4.110 4.210 - - 0 0 - 4.210 4.110 4.210 - - 0 - -0.24%
2025-10-17 0 4.220 4.130 4.220 - - 0 0 - 4.220 4.130 4.220 - - 0 - -0.24%
2025-10-16 0 4.230 4.110 4.230 4.100 4.230 41,000 168,650 4.1134 4.230 4.110 4.230 4.100 4.230 41,000 4.1134 3.42%
2025-10-15 0 4.090 4.090 4.240 4.080 4.230 14,000 59,070 4.2193 4.090 4.090 4.240 4.080 4.230 14,000 4.2193 -2.62%
2025-10-14 0 4.200 4.100 4.200 - - 0 0 - 4.200 4.100 4.200 - - 0 - -0.71%
2025-10-13 0 4.230 4.000 4.110 4.230 4.230 750,000 3,172,500 4.2300 4.230 4.000 4.110 4.230 4.230 750,000 4.2300 -0.47%
2025-10-10 0 4.250 4.000 4.130 4.150 4.250 10,000 41,870 4.1870 4.250 4.000 4.130 4.150 4.250 10,000 4.1870 0.00%
2025-10-09 0 4.250 4.200 4.250 4.270 4.270 1,000 4,270 4.2700 4.250 4.200 4.250 4.270 4.270 1,000 4.2700 0.00%
2025-10-08 0 4.250 4.200 4.270 4.250 4.250 13,000 55,350 4.2577 4.250 4.200 4.270 4.250 4.250 13,000 4.2577 -0.70%
2025-10-06 0 4.280 3.960 4.280 - - 0 0 - 4.280 3.960 4.280 - - 0 - 0.00%
2025-10-03 0 4.280 4.180 4.280 4.180 4.290 4,000 16,830 4.2075 4.280 4.180 4.280 4.180 4.290 4,000 4.2075 4.14%
2025-10-02 0 4.110 3.970 4.160 4.110 4.260 12,000 50,860 4.2383 4.110 3.970 4.160 4.110 4.260 12,000 4.2383 -3.75%
2025-09-30 0 4.270 4.260 4.270 4.250 4.270 13,000 55,290 4.2531 4.270 4.260 4.270 4.250 4.270 13,000 4.2531 0.00%
2025-09-29 0 4.270 4.010 4.270 - - 0 0 - 4.270 4.010 4.270 - - 0 - 0.00%
2025-09-26 0 4.270 3.680 4.270 - - 0 0 - 4.270 3.680 4.270 - - 0 - 0.00%
2025-09-25 0 4.270 4.130 4.270 4.230 4.290 5,000 21,330 4.2660 4.270 4.130 4.270 4.230 4.290 5,000 4.2660 0.95%
2025-09-24 0 4.230 4.000 4.230 - - 0 0 - 4.230 4.000 4.230 - - 0 - 0.00%
2025-09-23 0 4.230 3.930 4.230 4.240 4.240 1,000 4,240 4.2400 4.230 3.930 4.230 4.240 4.240 1,000 4.2400 3.42%
2025-09-22 0 4.090 4.090 4.200 4.050 4.090 57,000 231,820 4.0670 4.090 4.090 4.200 4.050 4.090 57,000 4.0670 0.74%
2025-09-19 0 4.060 4.050 4.100 4.050 4.100 9,000 36,570 4.0633 4.060 4.050 4.100 4.050 4.100 9,000 4.0633 0.00%
2025-09-18 0 4.060 4.060 4.140 4.050 4.140 13,000 52,990 4.0762 4.060 4.060 4.140 4.050 4.140 13,000 4.0762 -0.98%
2025-09-17 0 4.100 4.100 4.190 4.100 4.190 56,000 229,890 4.1052 4.100 4.100 4.190 4.100 4.190 56,000 4.1052 -2.15%
2025-09-16 0 4.190 4.050 4.190 - - 0 0 - 4.190 4.050 4.190 - - 0 - 0.00%
2025-09-15 0 4.190 4.050 4.190 4.190 4.190 751,000 3,146,700 4.1900 4.190 4.050 4.190 4.190 4.190 751,000 4.1900 -0.24%
2025-09-12 0 4.200 4.050 4.200 - - 1,000 4,200 4.2000 4.200 4.050 4.200 - - 1,000 4.2000 0.00%
2025-09-11 0 4.200 4.100 4.200 4.180 4.200 8,000 33,560 4.1950 4.200 4.100 4.200 4.180 4.200 8,000 4.1950 0.48%
2025-09-10 0 4.180 4.050 4.280 4.200 4.200 22,000 92,480 4.2036 4.180 4.050 4.280 4.200 4.200 22,000 4.2036 -2.34%
2025-09-09 0 4.280 4.080 4.280 4.280 4.280 3,000 12,840 4.2800 4.280 4.080 4.280 4.280 4.280 3,000 4.2800 0.00%
2025-09-08 0 4.280 4.060 4.280 4.280 4.280 1,000 4,280 4.2800 4.280 4.060 4.280 4.280 4.280 1,000 4.2800 0.00%
2025-09-05 0 4.280 4.080 4.280 4.280 4.280 1,000 4,280 4.2800 4.280 4.080 4.280 4.280 4.280 1,000 4.2800 0.00%
2025-09-04 0 4.280 4.050 4.280 - - 0 0 - 4.280 4.050 4.280 - - 0 - 0.00%
2025-09-03 0 4.280 4.000 4.280 - - 0 0 - 4.280 4.000 4.280 - - 0 - 0.00%
2025-09-02 0 4.280 3.680 4.280 4.280 4.280 11,000 47,080 4.2800 4.280 3.680 4.280 4.280 4.280 11,000 4.2800 0.00%
2025-09-01 0 4.280 4.070 4.280 - - 0 0 - 4.280 4.070 4.280 - - 0 - 0.00%
2025-08-29 0 4.280 4.000 4.280 - - 0 0 - 4.280 4.000 4.280 - - 0 - 0.00%
2025-08-28 0 4.280 4.050 4.300 - - 0 0 - 4.280 4.050 4.300 - - 0 - 0.00%
2025-08-27 0 4.280 4.200 4.350 4.200 4.280 50,000 212,240 4.2448 4.280 4.200 4.350 4.200 4.280 50,000 4.2448 0.00%
2025-08-26 0 4.280 4.000 4.280 - - 2,000 8,560 4.2800 4.280 4.000 4.280 - - 2,000 4.2800 -0.23%
2025-08-25 0 4.290 4.000 4.290 4.280 4.350 38,000 163,590 4.3050 4.290 4.000 4.290 4.280 4.350 38,000 4.3050 0.23%
2025-08-22 0 4.280 3.800 4.280 4.280 4.280 2,000 8,560 4.2800 4.280 3.800 4.280 4.280 4.280 2,000 4.2800 0.00%
2025-08-21 0 4.280 3.950 4.280 - - 1,000 4,280 4.2800 4.280 3.950 4.280 - - 1,000 4.2800 0.00%
2025-08-20 0 4.280 4.080 4.280 4.170 4.280 44,000 184,790 4.1998 4.280 4.080 4.280 4.170 4.280 44,000 4.1998 1.90%
2025-08-19 0 4.200 4.150 4.200 - - 0 0 - 4.200 4.150 4.200 - - 0 - 0.00%
2025-08-18 0 4.200 4.170 4.200 4.200 4.200 22,000 92,400 4.2000 4.200 4.170 4.200 4.200 4.200 22,000 4.2000 -1.64%
2025-08-15 0 4.270 4.000 4.300 4.270 4.270 3,000 12,810 4.2700 4.270 4.000 4.300 4.270 4.270 3,000 4.2700 -0.23%
2025-08-14 0 4.280 4.050 4.280 - - 0 0 - 4.280 4.050 4.280 - - 0 - 0.00%
2025-08-13 0 4.280 4.000 4.280 - - 0 0 - 4.280 4.000 4.280 - - 0 - -0.47%
2025-08-12 0 4.300 4.170 4.300 4.250 4.300 4,000 17,050 4.2625 4.300 4.170 4.300 4.250 4.300 4,000 4.2625 1.18%
2025-08-11 0 4.250 3.680 4.250 4.270 4.290 983,000 4,197,460 4.2701 4.250 3.680 4.250 4.270 4.290 983,000 4.2701 -0.93%
2025-08-08 0 4.290 4.090 4.290 - - 0 0 - 4.290 4.090 4.290 - - 0 - -1.15%
2025-08-07 0 4.340 4.190 4.340 4.190 4.340 27,000 113,730 4.2122 4.340 4.190 4.340 4.190 4.340 27,000 4.2122 2.36%
2025-08-06 0 4.240 4.170 4.240 3.800 4.250 49,000 201,410 4.1104 4.240 4.170 4.240 3.800 4.250 49,000 4.1104 -2.53%
2025-08-05 0 4.350 4.250 4.350 4.250 4.350 10,000 42,600 4.2600 4.350 4.250 4.350 4.250 4.350 10,000 4.2600 1.40%
2025-08-04 0 4.290 3.680 4.300 4.350 4.350 1,000 4,350 4.3500 4.290 3.680 4.300 4.350 4.350 1,000 4.3500 -0.92%
2025-08-01 0 4.330 3.680 4.330 - - 0 0 - 4.330 3.680 4.330 - - 0 - -0.23%
2025-07-31 0 4.340 3.680 4.340 4.350 4.350 1,000 4,350 4.3500 4.340 3.680 4.340 4.350 4.350 1,000 4.3500 3.33%
2025-07-30 0 4.200 4.150 4.300 4.200 4.200 1,000 4,200 4.2000 4.200 4.150 4.300 4.200 4.200 1,000 4.2000 -2.33%
2025-07-29 0 4.300 4.030 4.300 - - 0 0 - 4.300 4.030 4.300 - - 0 - 0.00%
2025-07-28 0 4.300 4.080 4.350 4.270 4.300 3,000 12,840 4.2800 4.300 4.080 4.350 4.270 4.300 3,000 4.2800 0.70%
2025-07-25 0 4.270 4.220 4.270 4.240 4.290 247,000 1,056,500 4.2773 4.270 4.220 4.270 4.240 4.290 247,000 4.2773 -0.70%
2025-07-24 0 4.300 3.680 4.300 4.300 4.350 37,000 160,500 4.3378 4.300 3.680 4.300 4.300 4.350 37,000 4.3378 0.00%
2025-07-23 0 4.300 3.680 4.300 4.300 4.300 11,000 47,300 4.3000 4.300 3.680 4.300 4.300 4.300 11,000 4.3000 0.00%
2025-07-22 0 4.300 3.600 4.300 4.350 4.350 1,000 4,350 4.3500 4.300 3.600 4.300 4.350 4.350 1,000 4.3500 -0.69%
2025-07-21 0 4.330 4.320 4.330 4.350 4.350 1,000 4,350 4.3500 4.330 4.320 4.330 4.350 4.350 1,000 4.3500 -0.46%
2025-07-18 0 4.350 - 4.350 4.360 4.360 4,000 17,440 4.3600 4.350 - 4.350 4.360 4.360 4,000 4.3600 -0.23%
2025-07-17 0 4.360 3.810 4.380 - - 0 0 - 4.360 3.810 4.380 - - 0 - 0.00%
2025-07-16 0 4.360 3.960 4.370 4.360 4.360 10,000 43,600 4.3600 4.360 3.960 4.370 4.360 4.360 10,000 4.3600 -0.46%
2025-07-15 0 4.380 - 4.380 4.390 4.390 1,000 4,390 4.3900 4.380 - 4.380 4.390 4.390 1,000 4.3900 0.00%
2025-07-14 0 4.380 4.080 4.380 4.400 4.400 2,000 8,780 4.3900 4.380 4.080 4.380 4.400 4.400 2,000 4.3900 0.00%
2025-07-11 0 4.380 3.800 4.380 - - 0 0 - 4.380 3.800 4.380 - - 0 - -0.23%
2025-07-10 0 4.390 4.100 4.390 4.390 4.390 1,000 4,390 4.3900 4.390 4.100 4.390 4.390 4.390 1,000 4.3900 0.00%
2025-07-09 0 4.390 3.800 4.390 - - 0 0 - 4.390 3.800 4.390 - - 0 - 0.00%
2025-07-08 0 4.390 4.230 4.390 - - 0 0 - 4.390 4.230 4.390 - - 0 - 0.00%
2025-07-07 0 4.390 - 4.390 4.300 4.390 4,000 17,330 4.3325 4.390 - 4.390 4.300 4.390 4,000 4.3325 1.39%
2025-07-04 0 4.330 4.330 4.380 4.330 4.400 11,000 47,720 4.3382 4.330 4.330 4.380 4.330 4.400 11,000 4.3382 -1.37%
2025-07-03 0 4.390 4.270 4.390 4.390 4.390 21,000 92,190 4.3900 4.390 4.270 4.390 4.390 4.390 21,000 4.3900 0.00%
2025-07-02 0 4.390 4.350 4.390 4.350 4.400 44,000 192,120 4.3664 4.390 4.350 4.390 4.350 4.400 44,000 4.3664 0.23%
2025-06-30 0 4.380 4.220 4.380 4.400 4.400 1,000 4,400 4.4000 4.380 4.220 4.380 4.400 4.400 1,000 4.4000 -0.23%
2025-06-27 0 4.390 4.370 4.390 4.350 4.400 81,000 355,110 4.3841 4.390 4.370 4.390 4.350 4.400 81,000 4.3841 -0.23%
2025-06-26 0 4.400 3.310 4.400 4.430 4.430 2,000 8,860 4.4300 4.400 3.310 4.400 4.430 4.430 2,000 4.4300 0.46%
2025-06-25 0 4.380 4.220 4.380 4.380 4.390 2,000 8,770 4.3850 4.380 4.220 4.380 4.380 4.390 2,000 4.3850 -0.23%
2025-06-24 0 4.390 4.200 4.390 4.230 4.400 4,000 17,410 4.3525 4.390 4.200 4.390 4.230 4.400 4,000 4.3525 -0.23%
2025-06-23 0 4.400 - 4.410 4.400 4.410 86,000 378,540 4.4016 4.400 - 4.410 4.400 4.410 86,000 4.4016 2.33%
2025-06-20 0 4.300 - 4.300 4.300 4.300 1,000 4,300 4.3000 4.300 - 4.300 4.300 4.300 1,000 4.3000 0.00%
2025-06-19 0 4.300 - 4.300 4.300 4.300 1,000 4,300 4.3000 4.300 - 4.300 4.300 4.300 1,000 4.3000 0.00%
2025-06-18 0 4.300 3.130 4.300 4.280 4.300 6,000 25,700 4.2833 4.300 3.130 4.300 4.280 4.300 6,000 4.2833 0.00%
2025-06-17 0 4.300 3.690 4.300 4.250 4.300 18,000 76,790 4.2661 4.300 3.690 4.300 4.250 4.300 18,000 4.2661 1.18%
2025-06-16 0 4.250 4.000 4.270 - - 0 0 - 4.250 4.000 4.270 - - 0 - 0.00%
2025-06-13 0 4.250 3.910 4.300 3.650 4.300 17,000 72,050 4.2382 4.250 3.910 4.300 3.650 4.300 17,000 4.2382 -0.70%
2025-06-12 0 4.280 - 4.280 4.300 4.300 1,000 4,300 4.3000 4.280 - 4.280 4.300 4.300 1,000 4.3000 -0.47%
2025-06-11 0 4.300 2.830 4.300 4.300 4.300 25,000 107,500 4.3000 4.300 2.830 4.300 4.300 4.300 25,000 4.3000 -0.46%
2025-06-10 0 4.320 - 4.320 4.320 4.320 1,000 4,320 4.3200 4.320 - 4.320 4.320 4.320 1,000 4.3200 -0.46%
2025-06-09 0 4.340 - 4.340 - - 1,000 4,350 4.3500 4.340 - 4.340 - - 1,000 4.3500 -0.23%
2025-06-06 0 4.350 2.700 4.350 4.350 4.350 1,000 4,350 4.3500 4.350 2.700 4.350 4.350 4.350 1,000 4.3500 0.00%
2025-06-05 0 4.350 3.030 4.350 - - 0 0 - 4.350 3.030 4.350 - - 0 - 0.00%
2025-06-04 0 4.350 - 4.350 4.350 4.350 4,000 17,400 4.3500 4.350 - 4.350 4.350 4.350 4,000 4.3500 0.00%
2025-06-03 0 4.350 - 4.390 - - 0 0 - 4.350 - 4.390 - - 0 - 0.00%
2025-06-02 0 4.350 - 4.390 - - 0 0 - 4.350 - 4.390 - - 0 - 0.00%
2025-05-30 0 4.350 - 4.390 4.350 4.350 510,000 2,218,500 4.3500 4.350 - 4.390 4.350 4.350 510,000 4.3500 0.00%
2025-05-29 0 4.350 - 4.390 - - 0 0 - 4.350 - 4.390 - - 0 - 0.00%
2025-05-28 0 4.350 2.560 4.350 4.350 4.350 900,000 3,915,000 4.3500 4.350 2.560 4.350 4.350 4.350 900,000 4.3500 0.46%
2025-05-27 0 4.330 - 4.400 - - 0 0 - 4.330 - 4.400 - - 0 - 0.00%
2025-05-26 0 4.330 3.280 4.330 4.330 4.330 1,000 4,330 4.3300 4.330 3.280 4.330 4.330 4.330 1,000 4.3300 -0.46%
2025-05-23 0 4.350 4.050 4.350 4.370 4.400 22,000 96,310 4.3777 4.350 4.050 4.350 4.370 4.400 22,000 4.3777 -1.14%
2025-05-22 0 4.400 4.300 4.400 - - 0 0 - 4.400 4.300 4.400 - - 0 - 0.00%
2025-05-21 0 4.400 4.300 4.400 4.400 4.400 24,000 105,600 4.4000 4.400 4.300 4.400 4.400 4.400 24,000 4.4000 -0.45%
2025-05-20 0 4.420 4.400 4.420 4.390 4.420 39,000 171,710 4.4028 4.420 4.400 4.420 4.390 4.420 39,000 4.4028 0.45%
2025-05-19 0 4.400 4.300 4.400 4.400 4.400 2,291,000 9,166,400 4.0010 4.400 4.300 4.400 4.400 4.400 2,291,000 4.0010 0.00%
2025-05-16 0 4.400 4.360 4.400 - - 0 0 - 4.400 4.360 4.400 - - 0 - 0.00%
2025-05-15 0 4.400 4.380 4.400 4.380 4.400 183,000 804,860 4.3981 4.400 4.380 4.400 4.380 4.400 183,000 4.3981 0.00%
2025-05-14 0 4.400 4.300 4.400 4.400 4.400 46,000 202,400 4.4000 4.400 4.300 4.400 4.400 4.400 46,000 4.4000 0.00%
2025-05-13 0 4.400 4.360 4.400 - - 0 0 - 4.400 4.360 4.400 - - 0 - 0.00%
2025-05-12 0 4.400 - 4.400 4.400 4.400 4,727,000 18,910,000 4.0004 4.400 - 4.400 4.400 4.400 4,727,000 4.0004 0.00%
2025-05-09 0 4.400 - 4.400 4.400 4.400 733,000 3,225,060 4.3998 4.400 - 4.400 4.400 4.400 733,000 4.3998 0.46%
2025-05-08 0 4.380 4.300 4.390 4.380 4.380 2,000 8,760 4.3800 4.380 4.300 4.390 4.380 4.380 2,000 4.3800 -0.45%
2025-05-07 0 4.400 - 4.400 4.400 4.400 1,000 4,400 4.4000 4.400 - 4.400 4.400 4.400 1,000 4.4000 0.00%
2025-05-06 0 4.400 4.530 4.550 4.400 4.400 8,000 35,200 4.4000 4.400 4.530 4.550 4.400 4.400 8,000 4.4000 0.00%
2025-05-02 0 4.400 4.400 4.550 - - 0 0 - 4.400 4.400 4.550 - - 0 - 0.00%
2025-04-30 0 4.400 4.380 4.750 4.380 4.410 2,133,000 9,385,250 4.4000 4.400 4.380 4.750 4.380 4.410 2,133,000 4.4000 0.00%
2025-04-29 0 4.400 4.400 4.410 4.400 4.410 23,000 101,290 4.4039 4.400 4.400 4.410 4.400 4.410 23,000 4.4039 -0.23%
2025-04-28 0 4.410 4.400 4.410 4.410 4.410 6,000 26,460 4.4100 4.410 4.400 4.410 4.410 4.410 6,000 4.4100 0.00%
2025-04-25 0 4.410 4.400 4.580 4.400 4.410 11,000 48,450 4.4045 4.410 4.400 4.580 4.400 4.410 11,000 4.4045 0.23%
2025-04-24 0 4.400 4.400 4.500 4.400 4.400 1,998,000 8,791,200 4.4000 4.400 4.400 4.500 4.400 4.400 1,998,000 4.4000 -0.23%
2025-04-23 0 4.410 4.300 4.410 - - 3,000 13,220 4.4067 4.410 4.300 4.410 - - 3,000 4.4067 -1.78%
2025-04-22 0 4.490 4.300 4.490 - - 0 0 - 4.490 4.300 4.490 - - 0 - 0.00%
2025-04-17 0 4.490 4.400 4.500 4.400 4.490 13,000 56,780 4.3677 4.490 4.400 4.500 4.400 4.490 13,000 4.3677 -0.22%
2025-04-16 0 4.500 4.440 4.500 4.500 4.500 1,000 4,500 4.5000 4.500 4.440 4.500 4.500 4.500 1,000 4.5000 -1.96%
2025-04-15 0 4.590 4.330 4.590 - - 0 0 - 4.590 4.330 4.590 - - 0 - -3.77%
2025-04-14 0 4.770 4.700 4.770 4.500 4.870 34,000 157,690 4.6379 4.770 4.700 4.770 4.500 4.870 34,000 4.6379 7.19%
2025-04-11 0 4.450 4.300 4.450 4.400 4.450 17,000 75,060 4.4153 4.450 4.300 4.450 4.400 4.450 17,000 4.4153 0.00%
2025-04-10 0 4.450 4.450 4.490 4.350 4.470 38,000 166,650 4.3855 4.450 4.450 4.490 4.350 4.470 38,000 4.3855 -0.67%
2025-04-09 0 4.480 4.440 4.480 4.500 4.500 1,000 4,500 4.5000 4.480 4.440 4.480 4.500 4.500 1,000 4.5000 -0.67%
2025-04-08 0 4.510 4.510 4.740 4.220 4.410 56,000 245,600 4.3857 4.510 4.510 4.740 4.220 4.410 56,000 4.3857 2.50%
2025-04-07 0 4.400 4.210 4.390 4.350 4.510 45,000 196,960 4.3769 4.400 4.210 4.390 4.350 4.510 45,000 4.3769 -7.37%
2025-04-03 0 4.750 4.700 4.750 4.600 4.750 8,000 37,110 4.6388 4.750 4.700 4.750 4.600 4.750 8,000 4.6388 -0.42%
2025-04-02 0 4.770 4.770 4.780 4.500 4.500 9,000 40,950 4.5500 4.770 4.770 4.780 4.500 4.500 9,000 4.5500 0.00%
2025-04-01 0 4.770 4.210 4.770 - - 0 0 - 4.770 4.210 4.770 - - 0 - -0.42%
2025-03-31 0 4.790 4.210 4.790 4.660 4.790 15,000 71,310 4.7540 4.790 4.210 4.790 4.660 4.790 15,000 4.7540 0.00%
2025-03-28 0 4.790 4.790 4.800 4.480 4.750 52,000 237,880 4.5746 4.790 4.790 4.800 4.480 4.750 52,000 4.5746 5.04%
2025-03-27 0 4.560 4.560 4.570 4.420 4.550 34,000 154,280 4.5376 4.560 4.560 4.570 4.420 4.550 34,000 4.5376 -0.22%
2025-03-26 0 4.570 4.570 4.580 4.500 4.520 27,000 121,820 4.5119 4.570 4.570 4.580 4.500 4.520 27,000 4.5119 1.11%
2025-03-25 0 4.520 4.480 4.530 4.520 4.530 19,000 85,790 4.5153 4.520 4.480 4.530 4.520 4.530 19,000 4.5153 -0.66%
2025-03-24 0 4.550 4.380 4.550 - - 3,000 13,520 4.5067 4.550 4.380 4.550 - - 3,000 4.5067 0.00%
2025-03-21 0 4.550 4.550 4.560 4.480 4.560 10,000 45,060 4.5060 4.550 4.550 4.560 4.480 4.560 10,000 4.5060 -0.22%
2025-03-20 0 4.560 4.400 4.590 4.480 4.560 20,000 90,570 4.5285 4.560 4.400 4.590 4.480 4.560 20,000 4.5285 0.22%
2025-03-19 0 4.550 4.410 4.550 - - 5,000 22,600 4.5200 4.550 4.410 4.550 - - 5,000 4.5200 -0.22%
2025-03-18 0 4.560 4.400 4.560 4.590 4.590 3,000 13,590 4.5300 4.560 4.400 4.560 4.590 4.590 3,000 4.5300 -0.87%
2025-03-17 0 4.600 4.500 4.600 4.500 4.640 29,000 134,350 4.6328 4.600 4.500 4.600 4.500 4.640 29,000 4.6328 -0.22%
2025-03-14 0 4.610 4.590 4.610 4.610 4.610 2,000 9,220 4.6100 4.610 4.590 4.610 4.610 4.610 2,000 4.6100 1.10%
2025-03-13 0 4.560 4.500 4.560 - - 0 0 - 4.560 4.500 4.560 - - 0 - -0.22%
2025-03-12 0 4.570 4.500 4.570 4.570 4.570 3,000 13,710 4.5700 4.570 4.500 4.570 4.570 4.570 3,000 4.5700 0.00%
2025-03-11 0 4.570 4.500 4.580 4.570 4.580 9,000 41,290 4.5878 4.570 4.500 4.580 4.570 4.580 9,000 4.5878 -0.22%
2025-03-10 0 4.580 4.500 4.620 - - 0 0 - 4.580 4.500 4.620 - - 0 - 0.00%
2025-03-07 0 4.580 4.500 4.580 - - 0 0 - 4.580 4.500 4.580 - - 0 - 0.00%
2025-03-06 0 4.580 4.580 4.600 4.490 4.490 19,000 85,310 4.4900 4.580 4.580 4.600 4.490 4.490 19,000 4.4900 0.00%
2025-03-05 0 4.580 4.200 4.780 4.580 4.580 4,000 18,320 4.5800 4.580 4.200 4.780 4.580 4.580 4,000 4.5800 0.00%
2025-03-04 0 4.580 4.510 4.580 4.600 4.600 3,600,000 14,400,600 4.0002 4.580 4.510 4.580 4.600 4.600 3,600,000 4.0002 -0.43%
2025-03-03 0 4.600 4.240 4.600 4.240 4.750 52,000 232,920 4.4792 4.600 4.240 4.600 4.240 4.750 52,000 4.4792 6.98%
2025-02-28 0 4.300 4.210 4.310 4.300 4.300 1,000 4,300 4.3000 4.300 4.210 4.310 4.300 4.300 1,000 4.3000 0.00%
2025-02-27 0 4.300 4.260 4.300 4.310 4.310 1,000 4,310 4.3100 4.300 4.260 4.300 4.310 4.310 1,000 4.3100 -0.23%
2025-02-26 0 4.310 4.260 4.490 4.310 4.370 20,000 86,460 4.3230 4.310 4.260 4.490 4.310 4.370 20,000 4.3230 -4.22%
2025-02-25 0 4.500 4.250 4.600 4.200 4.510 14,000 61,540 4.3957 4.500 4.250 4.600 4.200 4.510 14,000 4.3957 6.89%
2025-02-24 0 4.210 4.210 4.860 4.210 4.880 24,000 112,570 4.6904 4.210 4.210 4.860 4.210 4.880 24,000 4.6904 -10.81%
2025-02-21 0 4.720 4.200 4.720 - - 0 0 - 4.720 4.200 4.720 - - 0 - 0.00%
2025-02-20 0 4.720 4.400 4.720 - - 0 0 - 4.720 4.400 4.720 - - 0 - 0.00%
2025-02-19 0 4.720 4.630 4.720 4.610 4.720 7,000 32,690 4.6700 4.720 4.630 4.720 4.610 4.720 7,000 4.6700 2.39%
2025-02-18 0 4.610 4.600 4.800 4.600 4.700 15,000 69,810 4.6540 4.610 4.600 4.800 4.600 4.700 15,000 4.6540 -1.91%
2025-02-17 0 4.700 4.520 4.720 4.700 4.700 6,000 28,200 4.7000 4.700 4.520 4.720 4.700 4.700 6,000 4.7000 0.00%
2025-02-14 0 4.700 4.540 4.700 - - 0 0 - 4.700 4.540 4.700 - - 0 - 0.00%
2025-02-13 0 4.700 4.530 4.700 - - 0 0 - 4.700 4.530 4.700 - - 0 - 0.00%
2025-02-12 0 4.700 4.610 4.710 4.610 4.710 22,000 102,540 4.6609 4.700 4.610 4.710 4.610 4.710 22,000 4.6609 -0.21%
2025-02-11 0 4.710 4.650 4.720 - - 0 0 - 4.710 4.650 4.720 - - 0 - 0.00%
2025-02-10 0 4.710 4.550 4.750 4.710 4.890 2,002,000 8,009,600 4.0008 4.710 4.550 4.750 4.710 4.890 2,002,000 4.0008 0.00%
2025-02-07 0 4.710 4.710 4.980 - - 0 0 - 4.710 4.710 4.980 - - 0 - 0.00%
2025-02-06 0 4.710 4.710 4.980 4.710 4.710 1,000 4,710 4.7100 4.710 4.710 4.980 4.710 4.710 1,000 4.7100 0.00%
2025-02-05 0 4.710 4.710 4.800 4.710 4.800 23,000 110,330 4.7970 4.710 4.710 4.800 4.710 4.800 23,000 4.7970 -2.89%
2025-02-04 0 4.850 4.800 4.850 4.800 4.850 31,000 149,850 4.8339 4.850 4.800 4.850 4.800 4.850 31,000 4.8339 1.04%
2025-02-03 0 4.800 4.700 4.800 4.800 4.800 2,000 9,600 4.8000 4.800 4.700 4.800 4.800 4.800 2,000 4.8000 0.00%
2025-01-28 0 4.800 4.500 4.840 - - 0 0 - 4.800 4.500 4.840 - - 0 - 0.00%
2025-01-27 0 4.800 4.500 4.800 4.700 4.800 2,000 9,500 4.7500 4.800 4.500 4.800 4.700 4.800 2,000 4.7500 2.13%
2025-01-24 0 4.700 4.500 4.700 4.700 4.700 2,000 9,400 4.7000 4.700 4.500 4.700 4.700 4.700 2,000 4.7000 -1.26%
2025-01-23 0 4.760 4.500 4.800 4.760 4.800 10,000 47,770 4.7770 4.760 4.500 4.800 4.760 4.800 10,000 4.7770 -0.83%
2025-01-22 0 4.800 4.510 4.800 4.700 4.800 10,000 47,860 4.7860 4.800 4.510 4.800 4.700 4.800 10,000 4.7860 2.13%
2025-01-21 0 4.700 4.630 4.700 4.700 4.700 1,000 4,700 4.7000 4.700 4.630 4.700 4.700 4.700 1,000 4.7000 -1.47%
2025-01-20 0 4.770 4.680 4.770 4.760 4.780 16,000 76,290 4.7681 4.770 4.680 4.770 4.760 4.780 16,000 4.7681 -0.21%
2025-01-17 0 4.780 4.780 4.850 4.700 5.000 39,000 186,370 4.7787 4.780 4.780 4.850 4.700 5.000 39,000 4.7787 2.58%
2025-01-16 0 4.660 4.550 4.660 4.650 4.660 58,000 269,750 4.6509 4.660 4.550 4.660 4.650 4.660 58,000 4.6509 1.30%
2025-01-15 0 4.600 4.600 - 4.600 4.600 17,000 78,450 4.6147 4.600 4.600 - 4.600 4.600 17,000 4.6147 0.88%
2025-01-14 0 4.560 4.550 4.600 4.550 4.560 20,000 91,070 4.5535 4.560 4.550 4.600 4.550 4.560 20,000 4.5535 1.11%
2025-01-13 0 4.510 4.400 4.510 4.490 4.510 27,000 121,030 4.4826 4.510 4.400 4.510 4.490 4.510 27,000 4.4826 0.22%
2025-01-10 0 4.500 4.500 4.600 4.500 4.500 10,000 44,800 4.4800 4.500 4.500 4.600 4.500 4.500 10,000 4.4800 0.90%
2025-01-09 0 4.460 4.450 4.740 4.460 4.460 8,000 35,880 4.4850 4.460 4.450 4.740 4.460 4.460 8,000 4.4850 0.22%
2025-01-08 0 4.450 4.350 4.480 4.450 4.450 7,000 31,150 4.4500 4.450 4.350 4.480 4.450 4.450 7,000 4.4500 1.14%
2025-01-07 0 4.400 4.360 4.500 4.360 4.400 6,000 26,280 4.3800 4.400 4.360 4.500 4.360 4.400 6,000 4.3800 1.15%
2025-01-06 0 4.350 4.350 - 4.350 4.350 12,000 52,200 4.3500 4.350 4.350 - 4.350 4.350 12,000 4.3500 0.00%
2025-01-03 0 4.350 4.350 - 4.350 4.350 12,000 52,200 4.3500 4.350 4.350 - 4.350 4.350 12,000 4.3500 0.00%
2025-01-02 0 4.350 4.350 4.380 4.350 4.350 4,000 17,400 4.3500 4.350 4.350 4.380 4.350 4.350 4,000 4.3500 0.00%
2024-12-31 0 4.350 4.260 4.500 - - 0 0 - 4.350 4.260 4.500 - - 0 - 0.00%
2024-12-30 0 4.350 4.350 4.500 4.250 4.350 17,000 73,120 4.3012 4.350 4.350 4.500 4.250 4.350 17,000 4.3012 -1.14%
2024-12-27 0 4.400 4.400 4.450 - - 0 0 - 4.400 4.400 4.450 - - 0 - 0.00%
2024-12-24 0 4.400 4.400 4.490 4.400 4.500 9,000 40,300 4.4778 4.400 4.400 4.490 4.400 4.500 9,000 4.4778 0.23%
2024-12-23 0 4.390 4.300 4.390 4.300 4.390 6,000 26,160 4.3600 4.390 4.300 4.390 4.300 4.390 6,000 4.3600 -0.68%
2024-12-20 0 4.420 4.320 4.420 4.430 4.430 4,000 17,720 4.4300 4.420 4.320 4.420 4.430 4.430 4,000 4.4300 2.55%
2024-12-19 0 4.310 4.280 4.450 4.310 4.310 8,000 34,480 4.3100 4.310 4.280 4.450 4.310 4.310 8,000 4.3100 0.70%
2024-12-18 0 4.280 4.050 4.280 - - 0 0 - 4.280 4.050 4.280 - - 0 - 0.00%
2024-12-17 0 4.280 4.050 4.280 - - 2,000 8,320 4.1600 4.280 4.050 4.280 - - 2,000 4.1600 0.00%
2024-12-16 0 4.280 4.050 4.450 - - 0 0 - 4.280 4.050 4.450 - - 0 - 0.00%
2024-12-13 0 4.280 4.150 4.280 4.280 4.280 7,000 29,960 4.2800 4.280 4.150 4.280 4.280 4.280 7,000 4.2800 0.00%
2024-12-12 0 4.280 4.160 4.410 4.160 4.280 49,000 207,350 4.2316 4.280 4.160 4.410 4.160 4.280 49,000 4.2316 3.13%
2024-12-11 0 4.150 4.110 4.200 4.150 4.150 1,000 4,150 4.1500 4.150 4.110 4.200 4.150 4.150 1,000 4.1500 0.00%
2024-12-10 0 4.150 4.120 4.150 4.150 4.150 5,000 20,750 4.1500 4.150 4.120 4.150 4.150 4.150 5,000 4.1500 1.22%
2024-12-09 0 4.100 4.060 4.230 4.100 4.100 1,000 4,100 4.1000 4.100 4.060 4.230 4.100 4.100 1,000 4.1000 0.24%
2024-12-06 0 4.090 4.060 4.100 - - 0 0 - 4.090 4.060 4.100 - - 0 - 0.00%
2024-12-05 0 4.090 4.040 4.200 4.090 4.100 18,000 73,770 4.0983 4.090 4.040 4.200 4.090 4.100 18,000 4.0983 0.00%
2024-12-04 0 4.090 4.060 4.090 - - 0 0 - 4.090 4.060 4.090 - - 0 - -0.24%
2024-12-03 0 4.100 4.080 4.100 4.100 4.100 10,000 41,000 4.1000 4.100 4.080 4.100 4.100 4.100 10,000 4.1000 0.49%
2024-12-02 0 4.080 4.080 4.100 - - 0 0 - 4.080 4.080 4.100 - - 0 - 0.00%
2024-11-29 0 4.080 4.080 4.100 - - 0 0 - 4.080 4.080 4.100 - - 0 - 0.49%
2024-11-28 0 4.060 4.060 4.100 4.060 4.060 3,000 12,180 4.0600 4.060 4.060 4.100 4.060 4.060 3,000 4.0600 0.74%
2024-11-27 0 4.030 3.940 4.100 - - 0 0 - 4.030 3.940 4.100 - - 0 - 0.00%
2024-11-26 0 4.030 3.930 4.030 4.030 4.030 1,000 4,030 4.0300 4.030 3.930 4.030 4.030 4.030 1,000 4.0300 0.00%
2024-11-25 0 4.030 4.030 4.100 4.030 4.030 1,000 4,030 4.0300 4.030 4.030 4.100 4.030 4.030 1,000 4.0300 2.28%
2024-11-22 0 3.940 3.940 4.090 3.930 3.940 5,000 19,690 3.9380 3.940 3.940 4.090 3.930 3.940 5,000 3.9380 -3.90%
2024-11-21 0 4.100 3.980 4.100 3.940 4.100 4,000 16,040 4.0100 4.100 3.980 4.100 3.940 4.100 4,000 4.0100 0.24%
2024-11-20 0 4.090 3.930 4.090 - - 0 0 - 4.090 3.930 4.090 - - 0 - -0.24%
2024-11-19 0 4.100 3.950 4.100 - - 0 0 - 4.100 3.950 4.100 - - 0 - 0.00%
2024-11-18 0 4.100 3.930 4.100 4.100 4.100 1,000 4,100 4.1000 4.100 3.930 4.100 4.100 4.100 1,000 4.1000 2.76%
2024-11-15 0 3.990 3.980 4.000 - - 0 0 - 3.990 3.980 4.000 - - 0 - 0.00%
2024-11-14 0 3.990 3.980 4.150 3.990 3.990 2,000 7,980 3.9900 3.990 3.980 4.150 3.990 3.990 2,000 3.9900 -2.68%
2024-11-13 0 4.100 4.000 4.190 4.100 4.100 1,000 4,100 4.1000 4.100 4.000 4.190 4.100 4.100 1,000 4.1000 3.54%
2024-11-12 0 3.960 3.950 4.180 3.960 4.180 15,000 61,980 4.1320 3.960 3.950 4.180 3.960 4.180 15,000 4.1320 -4.58%
2024-11-11 0 4.150 4.150 4.250 - - 0 0 - 4.150 4.150 4.250 - - 0 - 0.00%
2024-11-08 0 4.150 3.950 4.150 - - 0 0 - 4.150 3.950 4.150 - - 0 - 0.00%
2024-11-07 0 4.150 4.110 4.250 - - 0 0 - 4.150 4.110 4.250 - - 0 - 0.00%
2024-11-06 0 4.150 4.150 4.250 4.150 4.150 9,000 37,350 4.1500 4.150 4.150 4.250 4.150 4.150 9,000 4.1500 -2.35%
2024-11-05 0 4.250 4.200 4.250 4.180 4.250 59,000 247,900 4.2017 4.250 4.200 4.250 4.180 4.250 59,000 4.2017 1.67%
2024-11-04 0 4.180 4.180 4.200 4.180 4.180 2,000 8,360 4.1800 4.180 4.180 4.200 4.180 4.180 2,000 4.1800 0.48%
2024-11-01 0 4.160 3.930 4.200 4.150 4.160 5,000 20,790 4.1580 4.160 3.930 4.200 4.150 4.160 5,000 4.1580 0.24%
2024-10-31 0 4.150 4.130 4.160 4.130 4.150 9,000 37,330 4.1478 4.150 4.130 4.160 4.130 4.150 9,000 4.1478 -0.24%
2024-10-30 0 4.160 4.160 4.190 3.920 4.190 14,000 57,100 4.0786 4.160 4.160 4.190 3.920 4.190 14,000 4.0786 0.24%
2024-10-29 0 4.150 4.100 4.140 4.080 4.150 12,000 49,100 4.0917 4.150 4.100 4.140 4.080 4.150 12,000 4.0917 -0.24%
2024-10-28 0 4.160 3.930 4.170 4.160 4.160 1,000 4,160 4.1600 4.160 3.930 4.170 4.160 4.160 1,000 4.1600 -0.48%
2024-10-25 0 4.180 3.890 4.180 - - 0 0 - 4.180 3.890 4.180 - - 0 - 0.00%
2024-10-24 0 4.180 3.880 4.180 4.190 4.190 2,000 8,380 4.1900 4.180 3.880 4.180 4.190 4.190 2,000 4.1900 -0.24%
2024-10-23 0 4.190 3.910 4.250 3.880 4.190 12,000 47,130 3.9275 4.190 3.910 4.250 3.880 4.190 12,000 3.9275 -1.41%
2024-10-22 0 4.250 4.230 4.250 4.300 4.300 1,000 4,300 4.3000 4.250 4.230 4.250 4.300 4.300 1,000 4.3000 4.94%
2024-10-21 0 4.050 3.830 4.500 3.990 4.050 69,000 275,780 3.9968 4.050 3.830 4.500 3.990 4.050 69,000 3.9968 1.25%
2024-10-18 0 4.000 3.820 4.000 3.810 4.000 11,000 42,870 3.8973 4.000 3.820 4.000 3.810 4.000 11,000 3.8973 1.01%
2024-10-17 0 3.960 3.800 3.960 - - 0 0 - 3.960 3.800 3.960 - - 0 - -0.75%
2024-10-16 0 3.990 3.800 3.990 3.820 3.990 8,000 30,730 3.8413 3.990 3.800 3.990 3.820 3.990 8,000 3.8413 0.00%
2024-10-15 0 3.990 3.800 3.990 - - 0 0 - 3.990 3.800 3.990 - - 0 - -0.25%
2024-10-14 0 4.000 3.820 4.000 4.000 4.000 2,000 8,000 4.0000 4.000 3.820 4.000 4.000 4.000 2,000 4.0000 0.00%
2024-10-10 0 4.000 3.800 4.000 3.800 4.050 72,000 278,620 3.8697 4.000 3.800 4.000 3.800 4.050 72,000 3.8697 5.26%
2024-10-09 0 3.800 3.780 3.800 3.800 3.800 1,000 3,800 3.8000 3.800 3.780 3.800 3.800 3.800 1,000 3.8000 -1.30%
2024-10-08 0 3.850 3.840 3.970 3.750 3.850 19,000 72,430 3.8121 3.850 3.840 3.970 3.750 3.850 19,000 3.8121 -3.75%
2024-10-07 0 4.000 3.940 4.000 3.720 4.100 253,000 991,350 3.9184 4.000 3.940 4.000 3.720 4.100 253,000 3.9184 3.63%
2024-10-04 0 3.860 3.720 3.860 - - 0 0 - 3.860 3.720 3.860 - - 0 - 0.00%
2024-10-03 0 3.860 3.710 3.860 3.710 3.860 45,000 168,620 3.7471 3.860 3.710 3.860 3.710 3.860 45,000 3.7471 -0.52%
2024-10-02 0 3.880 3.780 3.880 - - 0 0 - 3.880 3.780 3.880 - - 0 - -0.77%
2024-09-30 0 3.910 3.710 3.910 3.750 3.910 58,000 219,840 3.7903 3.910 3.710 3.910 3.750 3.910 58,000 3.7903 5.96%
2024-09-27 0 3.690 3.690 3.740 3.690 3.750 9,000 33,390 3.7100 3.690 3.690 3.740 3.690 3.750 9,000 3.7100 -1.60%
2024-09-26 0 3.750 3.710 3.800 3.750 3.750 2,000 7,500 3.7500 3.750 3.710 3.800 3.750 3.750 2,000 3.7500 0.00%
2024-09-25 0 3.750 3.710 3.750 3.750 3.760 14,000 52,570 3.7550 3.750 3.710 3.750 3.750 3.760 14,000 3.7550 -1.32%
2024-09-24 0 3.800 3.710 3.850 3.720 3.780 24,000 90,120 3.7550 3.800 3.710 3.850 3.720 3.780 24,000 3.7550 0.80%
2024-09-23 0 3.770 3.770 3.900 3.700 3.970 115,000 429,950 3.7387 3.770 3.770 3.900 3.700 3.970 115,000 3.7387 0.00%
2024-09-20 0 3.770 3.770 3.820 - - 0 0 - 3.770 3.770 3.820 - - 0 - 0.00%
2024-09-19 0 3.770 3.710 3.870 3.750 3.770 94,000 354,200 3.7681 3.770 3.710 3.870 3.750 3.770 94,000 3.7681 1.62%
2024-09-17 0 3.710 3.690 3.770 3.710 3.720 11,000 40,890 3.7173 3.710 3.690 3.770 3.710 3.720 11,000 3.7173 -1.85%
2024-09-16 0 3.780 3.710 3.750 - - 0 0 - 3.780 3.710 3.750 - - 0 - 0.00%
2024-09-13 0 3.780 3.710 3.780 3.690 3.780 89,000 330,050 3.7084 3.780 3.710 3.780 3.690 3.780 89,000 3.7084 0.00%
2024-09-12 0 3.780 3.780 3.850 3.750 3.780 5,000 18,810 3.7620 3.780 3.780 3.850 3.750 3.780 5,000 3.7620 -1.82%
2024-09-11 0 3.850 3.730 3.850 3.710 3.860 30,000 114,260 3.8087 3.850 3.730 3.850 3.710 3.860 30,000 3.8087 -2.78%
2024-09-10 0 3.960 3.710 3.960 3.720 3.960 11,000 41,180 3.7436 3.960 3.710 3.960 3.720 3.960 11,000 3.7436 6.45%
2024-09-09 0 3.720 3.710 3.960 3.720 3.720 1,000 3,720 3.7200 3.720 3.710 3.960 3.720 3.720 1,000 3.7200 -1.59%
2024-09-05 0 3.780 3.710 3.780 3.780 3.780 4,000 15,090 3.7725 3.780 3.710 3.780 3.780 3.780 4,000 3.7725 1.34%
2024-09-04 0 3.730 3.730 3.760 3.700 3.770 67,000 248,650 3.7112 3.730 3.730 3.760 3.700 3.770 67,000 3.7112 -0.80%
2024-09-03 0 3.760 3.760 3.890 3.730 3.900 15,000 56,890 3.7927 3.760 3.760 3.890 3.730 3.900 15,000 3.7927 -3.59%
2024-09-02 0 3.900 3.600 3.900 3.700 3.900 68,000 258,010 3.7943 3.900 3.600 3.900 3.700 3.900 68,000 3.7943 0.00%
2024-08-30 0 3.900 3.720 3.910 3.890 3.900 45,000 175,450 3.8989 3.900 3.720 3.910 3.890 3.900 45,000 3.8989 0.26%
2024-08-29 0 3.890 3.800 3.890 3.800 3.900 5,000 19,100 3.8200 3.890 3.800 3.890 3.800 3.900 5,000 3.8200 5.14%
2024-08-28 0 3.700 3.840 3.850 3.700 3.700 3,086,000 11,418,200 3.7000 3.700 3.840 3.850 3.700 3.700 3,086,000 3.7000 -3.65%
2024-08-27 0 3.840 3.600 3.840 3.840 3.890 5,000 19,280 3.8560 3.840 3.600 3.840 3.840 3.890 5,000 3.8560 1.05%
2024-08-26 0 3.800 3.620 3.850 3.800 3.800 4,000 15,200 3.8000 3.800 3.620 3.850 3.800 3.800 4,000 3.8000 -1.30%
2024-08-23 0 3.850 3.610 3.850 3.830 3.850 5,000 19,230 3.8460 3.850 3.610 3.850 3.830 3.850 5,000 3.8460 0.52%
2024-08-22 0 3.830 3.610 3.830 - - 0 0 - 3.830 3.610 3.830 - - 0 - -0.26%
2024-08-21 0 3.840 3.600 3.840 3.850 3.850 1,000 3,850 3.8500 3.840 3.600 3.840 3.850 3.850 1,000 3.8500 2.40%
2024-08-20 0 3.750 3.610 3.850 3.720 3.850 8,000 29,990 3.7488 3.750 3.610 3.850 3.720 3.850 8,000 3.7488 0.00%
2024-08-19 0 3.750 3.670 3.750 3.630 3.750 9,000 32,920 3.6578 3.750 3.670 3.750 3.630 3.750 9,000 3.6578 4.17%
2024-08-16 0 3.600 3.550 3.700 3.600 3.750 46,000 166,530 3.6202 3.600 3.550 3.700 3.600 3.750 46,000 3.6202 -4.00%
2024-08-15 0 3.750 3.600 3.740 - - 0 0 - 3.750 3.600 3.740 - - 0 - -1.83%
2024-08-14 0 3.820 3.650 3.820 3.650 3.820 4,000 14,770 3.6925 3.820 3.650 3.820 3.650 3.820 4,000 3.6925 -0.78%
2024-08-13 0 3.850 3.610 3.850 - - 0 0 - 3.850 3.610 3.850 - - 0 - 0.00%
2024-08-12 0 3.850 3.600 3.850 3.850 3.850 1,000 3,850 3.8500 3.850 3.600 3.850 3.850 3.850 1,000 3.8500 3.77%
2024-08-09 0 3.710 3.600 3.790 - - 0 0 - 3.710 3.600 3.790 - - 0 - 0.00%
2024-08-08 0 3.710 3.600 3.830 3.600 3.710 14,000 50,720 3.6229 3.710 3.600 3.830 3.600 3.710 14,000 3.6229 0.27%
2024-08-07 0 3.700 3.610 3.750 - - 0 0 - 3.700 3.610 3.750 - - 0 - 0.00%
2024-08-06 0 3.700 3.610 3.790 3.700 3.710 16,000 59,210 3.7006 3.700 3.610 3.790 3.700 3.710 16,000 3.7006 -2.37%
2024-08-05 0 3.790 3.610 3.860 - - 1,000 3,800 3.8000 3.790 3.610 3.860 - - 1,000 3.8000 0.00%
2024-08-02 0 3.790 3.610 3.790 3.550 3.830 25,000 94,200 3.7680 3.790 3.610 3.790 3.550 3.830 25,000 3.7680 -1.04%
2024-08-01 0 3.830 3.650 3.860 3.800 3.830 96,000 365,650 3.8089 3.830 3.650 3.860 3.800 3.830 96,000 3.8089 6.39%
2024-07-31 0 3.600 3.600 3.790 3.500 3.790 108,000 390,260 3.6135 3.600 3.600 3.790 3.500 3.790 108,000 3.6135 -4.00%
2024-07-30 0 3.750 3.650 3.750 3.650 3.790 10,000 36,760 3.6760 3.750 3.650 3.750 3.650 3.790 10,000 3.6760 1.63%
2024-07-29 0 3.690 3.600 3.690 3.700 3.700 14,000 51,800 3.7000 3.690 3.600 3.690 3.700 3.700 14,000 3.7000 -0.27%
2024-07-26 0 3.700 3.700 3.800 3.690 3.800 9,000 33,670 3.7411 3.700 3.700 3.800 3.690 3.800 9,000 3.7411 -2.63%
2024-07-25 0 3.800 3.780 3.800 - - 0 0 - 3.800 3.780 3.800 - - 0 - 0.00%
2024-07-24 0 3.800 3.780 3.800 3.800 3.800 3,000 11,400 3.8000 3.800 3.780 3.800 3.800 3.800 3,000 3.8000 -1.55%
2024-07-23 0 3.860 3.690 3.860 3.700 3.860 1,206,000 4,464,880 3.7022 3.860 3.690 3.860 3.700 3.860 1,206,000 3.7022 0.00%
2024-07-22 0 3.860 3.540 3.860 3.600 3.870 18,000 65,950 3.6639 3.860 3.540 3.860 3.600 3.870 18,000 3.6639 3.49%
2024-07-19 0 3.730 3.540 3.810 - - 0 0 - 3.730 3.540 3.810 - - 0 - 0.00%
2024-07-18 0 3.730 3.540 3.850 - - 0 0 - 3.730 3.540 3.850 - - 0 - 0.00%
2024-07-17 0 3.730 3.550 3.730 3.530 3.730 7,000 25,210 3.6014 3.730 3.550 3.730 3.530 3.730 7,000 3.6014 -0.27%
2024-07-16 0 3.740 3.620 3.750 3.580 3.740 11,000 40,410 3.6736 3.740 3.620 3.750 3.580 3.740 11,000 3.6736 -0.27%
2024-07-15 0 3.750 3.630 3.750 3.650 3.750 557,000 2,033,200 3.6503 3.750 3.630 3.750 3.650 3.750 557,000 3.6503 2.74%
2024-07-12 0 3.650 3.410 3.650 3.600 3.650 12,000 43,290 3.6075 3.650 3.410 3.650 3.600 3.650 12,000 3.6075 1.39%
2024-07-11 0 3.600 3.410 3.600 3.500 3.600 21,000 74,100 3.5286 3.600 3.410 3.600 3.500 3.600 21,000 3.5286 2.86%
2024-07-10 0 3.500 3.460 3.500 3.460 3.500 4,000 13,880 3.4700 3.500 3.460 3.500 3.460 3.500 4,000 3.4700 0.00%
2024-07-09 0 3.500 3.360 3.500 3.500 3.500 7,000 24,500 3.5000 3.500 3.360 3.500 3.500 3.500 7,000 3.5000 0.00%
2024-07-08 0 3.500 3.460 3.500 3.460 3.500 14,000 48,850 3.4893 3.500 3.460 3.500 3.460 3.500 14,000 3.4893 -2.78%
2024-07-05 0 3.600 3.450 3.600 3.400 3.600 40,000 139,960 3.4990 3.600 3.450 3.600 3.400 3.600 40,000 3.4990 3.15%
2024-07-04 0 3.490 3.260 3.490 3.400 3.500 26,000 89,130 3.4281 3.490 3.260 3.490 3.400 3.500 26,000 3.4281 -3.06%
2024-07-03 0 3.600 3.500 3.600 3.600 3.600 7,000 25,200 3.6000 3.600 3.500 3.600 3.600 3.600 7,000 3.6000 -1.64%
2024-07-02 0 3.660 3.400 3.660 3.520 3.750 81,000 291,910 3.6038 3.660 3.400 3.660 3.520 3.750 81,000 3.6038 -2.40%
2024-06-28 0 3.750 3.600 3.900 3.600 3.750 8,000 29,450 3.6813 3.750 3.600 3.900 3.600 3.750 8,000 3.6813 6.08%
2024-06-27 0 3.800 3.750 3.860 3.750 3.800 2,000 7,550 3.7750 3.535 3.488 3.591 3.488 3.535 2,150 3.5117 0.26%
2024-06-26 0 3.790 3.790 3.800 3.750 3.790 12,000 45,230 3.7692 3.526 3.526 3.535 3.488 3.526 12,900 3.5063 -1.56%
2024-06-25 0 3.850 3.750 3.850 - - 0 0 - 3.582 3.488 3.582 - - 0 - 0.00%
2024-06-24 0 3.850 3.700 3.850 3.850 3.850 10,000 38,500 3.8500 3.582 3.442 3.582 3.582 3.582 10,750 3.5815 0.00%
2024-06-21 0 3.850 3.700 3.850 - - 1,000 3,870 3.8700 3.582 3.442 3.582 - - 1,075 3.6001 0.00%
2024-06-20 0 3.850 3.700 3.850 3.840 3.850 7,000 26,890 3.8414 3.582 3.442 3.582 3.572 3.582 7,525 3.5735 4.05%
2024-06-19 0 3.700 3.700 3.850 - - 0 0 - 3.442 3.442 3.582 - - 0 - 0.00%
2024-06-18 0 3.700 3.700 3.880 3.700 3.700 4,000 14,800 3.7000 3.442 3.442 3.609 3.442 3.442 4,300 3.4420 0.00%
2024-06-17 0 3.700 3.700 3.890 3.700 3.700 31,000 114,700 3.7000 3.442 3.442 3.619 3.442 3.442 33,324 3.4420 -1.33%
2024-06-14 0 3.750 3.700 3.820 - - 0 0 - 3.488 3.442 3.554 - - 0 - 0.00%
2024-06-13 0 3.750 3.710 3.750 3.740 3.750 18,000 67,480 3.7489 3.488 3.451 3.488 3.479 3.488 19,349 3.4875 -1.32%
2024-06-12 0 3.800 3.800 3.850 3.800 3.800 9,000 34,200 3.8000 3.535 3.535 3.582 3.535 3.535 9,675 3.5350 0.00%
2024-06-11 0 3.800 3.750 3.800 3.750 3.800 17,000 64,470 3.7924 3.535 3.488 3.535 3.488 3.535 18,274 3.5279 2.43%
2024-06-07 0 3.710 3.710 3.800 3.610 3.610 2,000 7,220 3.6100 3.451 3.451 3.535 3.358 3.358 2,150 3.3583 -1.07%
2024-06-06 0 3.750 3.750 3.800 3.750 3.750 29,000 108,750 3.7500 3.488 3.488 3.535 3.488 3.488 31,174 3.4885 -1.06%
2024-06-05 0 3.790 3.780 3.790 3.760 3.790 41,000 154,790 3.7754 3.526 3.516 3.526 3.498 3.526 44,074 3.5121 1.07%
2024-06-04 0 3.750 3.750 3.800 3.750 3.750 11,000 41,250 3.7500 3.488 3.488 3.535 3.488 3.488 11,825 3.4885 0.00%
2024-06-03 0 3.750 3.680 3.800 3.750 3.800 20,000 75,240 3.7620 3.488 3.423 3.535 3.488 3.535 21,499 3.4997 1.35%
2024-05-31 0 3.700 3.650 3.750 3.700 3.700 18,000 66,600 3.7000 3.442 3.395 3.488 3.442 3.442 19,349 3.4420 1.37%
2024-05-30 0 3.650 3.650 3.700 3.650 3.650 3,000 10,950 3.6500 3.395 3.395 3.442 3.395 3.395 3,225 3.3955 -1.35%
2024-05-29 0 3.700 3.500 3.700 3.640 3.700 12,000 43,780 3.6483 3.442 3.256 3.442 3.386 3.442 12,900 3.3939 0.00%
2024-05-28 0 3.700 3.550 3.700 3.590 3.600 12,000 43,280 3.6067 3.442 3.302 3.442 3.340 3.349 12,900 3.3551 2.78%
2024-05-27 0 3.600 3.580 3.610 3.600 3.600 5,000 18,000 3.6000 3.349 3.330 3.358 3.349 3.349 5,375 3.3489 -0.28%
2024-05-24 0 3.610 3.610 3.620 3.590 3.610 8,000 28,800 3.6000 3.358 3.358 3.368 3.340 3.358 8,600 3.3489 0.84%
2024-05-23 0 3.580 3.580 3.700 3.580 3.580 2,000 7,160 3.5800 3.330 3.330 3.442 3.330 3.330 2,150 3.3303 0.85%
2024-05-22 0 3.550 3.550 3.640 3.550 3.550 3,000 10,650 3.5500 3.302 3.302 3.386 3.302 3.302 3,225 3.3024 -2.47%
2024-05-21 0 3.640 3.640 3.650 3.640 3.650 7,000 25,500 3.6429 3.386 3.386 3.395 3.386 3.395 7,525 3.3888 -0.27%
2024-05-20 0 3.650 3.530 3.650 3.650 3.650 1,000 3,650 3.6500 3.395 3.284 3.395 3.395 3.395 1,075 3.3955 -0.54%
2024-05-17 0 3.670 3.670 3.700 3.540 3.670 14,000 51,120 3.6514 3.414 3.414 3.442 3.293 3.414 15,050 3.3968 3.67%
2024-05-16 0 3.540 3.530 3.550 3.410 3.530 12,000 41,880 3.4900 3.293 3.284 3.302 3.172 3.284 12,900 3.2466 -3.28%
2024-05-14 0 3.660 3.400 3.660 3.660 3.660 11,000 40,260 3.6600 3.405 3.163 3.405 3.405 3.405 11,825 3.4048 0.00%
2024-05-13 0 3.660 3.640 3.660 3.640 3.660 35,000 127,800 3.6514 3.405 3.386 3.405 3.386 3.405 37,624 3.3968 0.83%
2024-05-10 0 3.630 3.610 3.640 3.600 3.700 39,000 141,500 3.6282 3.377 3.358 3.386 3.349 3.442 41,924 3.3752 0.55%
2024-05-09 0 3.610 3.450 3.610 3.410 3.610 55,000 189,580 3.4469 3.358 3.209 3.358 3.172 3.358 59,123 3.2065 6.18%
2024-05-08 0 3.400 3.220 3.410 - - 0 0 - 3.163 2.995 3.172 - - 0 - 0.00%
2024-05-07 0 3.400 3.220 3.400 3.400 3.400 28,000 95,200 3.4000 3.163 2.995 3.163 3.163 3.163 30,099 3.1629 -0.29%
2024-05-06 0 3.410 3.400 3.410 3.400 3.420 24,000 81,930 3.4138 3.172 3.163 3.172 3.163 3.182 25,799 3.1757 0.29%
2024-05-03 0 3.400 3.400 3.490 3.300 3.400 12,000 40,500 3.3750 3.163 3.163 3.247 3.070 3.163 12,900 3.1396 3.03%
2024-05-02 0 3.300 3.300 3.370 3.300 3.300 2,000 6,600 3.3000 3.070 3.070 3.135 3.070 3.070 2,150 3.0699 -2.37%
2024-04-30 0 3.380 3.260 3.380 - - 0 0 - 3.144 3.033 3.144 - - 0 - -0.29%
2024-04-29 0 3.390 3.250 3.390 - - 0 0 - 3.154 3.023 3.154 - - 0 - 0.00%
2024-04-26 0 3.390 3.220 3.390 3.280 3.390 6,000 20,120 3.3533 3.154 2.995 3.154 3.051 3.154 6,450 3.1195 0.00%
2024-04-25 0 3.390 3.280 3.390 - - 0 0 - 3.154 3.051 3.154 - - 0 - 0.00%
2024-04-24 0 3.390 3.240 3.390 - - 0 0 - 3.154 3.014 3.154 - - 0 - 0.00%
2024-04-23 0 3.390 3.230 3.390 3.390 3.390 2,000 6,780 3.3900 3.154 3.005 3.154 3.154 3.154 2,150 3.1536 0.30%
2024-04-22 0 3.380 3.230 3.400 3.380 3.380 2,000 6,760 3.3800 3.144 3.005 3.163 3.144 3.144 2,150 3.1443 0.00%
2024-04-19 0 3.380 3.230 3.380 3.380 3.380 2,000 6,760 3.3800 3.144 3.005 3.144 3.144 3.144 2,150 3.1443 0.00%
2024-04-18 0 3.380 3.240 3.380 3.370 3.390 4,000 13,500 3.3750 3.144 3.014 3.144 3.135 3.154 4,300 3.1396 -0.29%
2024-04-17 0 3.390 3.230 3.390 - - 0 0 - 3.154 3.005 3.154 - - 0 - 0.00%
2024-04-16 0 3.390 3.230 3.390 - - 0 0 - 3.154 3.005 3.154 - - 0 - 0.00%
2024-04-15 0 3.390 3.230 3.390 - - 0 0 - 3.154 3.005 3.154 - - 0 - -0.29%
2024-04-12 0 3.400 3.230 3.400 3.320 3.410 6,000 20,310 3.3850 3.163 3.005 3.163 3.088 3.172 6,450 3.1489 -0.29%
2024-04-11 0 3.410 3.400 3.480 3.400 3.410 20,000 68,040 3.4020 3.172 3.163 3.237 3.163 3.172 21,499 3.1648 0.00%
2024-04-10 0 3.410 3.240 3.480 3.200 3.410 83,000 278,610 3.3567 3.172 3.014 3.237 2.977 3.172 89,222 3.1227 2.10%
2024-04-09 0 3.340 3.220 3.340 3.340 3.380 3,000 10,060 3.3533 3.107 2.995 3.107 3.107 3.144 3,225 3.1195 -1.18%
2024-04-08 0 3.380 3.300 3.380 3.340 3.390 24,000 80,250 3.3438 3.144 3.070 3.144 3.107 3.154 25,799 3.1106 -0.59%
2024-04-05 0 3.400 3.340 3.400 3.320 3.400 16,000 53,400 3.3375 3.163 3.107 3.163 3.088 3.163 17,199 3.1048 1.80%
2024-04-03 0 3.340 3.220 3.340 3.210 3.400 9,000 29,350 3.2611 3.107 2.995 3.107 2.986 3.163 9,675 3.0337 1.21%
2024-04-02 0 3.300 3.210 3.390 - - 0 0 - 3.070 2.986 3.154 - - 0 - 0.00%
2024-03-28 0 3.300 3.210 3.320 3.300 3.300 10,000 33,000 3.3000 3.070 2.986 3.088 3.070 3.070 10,750 3.0699 -1.20%
2024-03-27 0 3.340 3.210 3.340 - - 0 0 - 3.107 2.986 3.107 - - 0 - 0.00%
2024-03-26 0 3.340 3.200 3.340 - - 0 0 - 3.107 2.977 3.107 - - 0 - -0.30%
2024-03-25 0 3.350 3.300 3.350 3.290 3.350 12,000 39,560 3.2967 3.116 3.070 3.116 3.061 3.116 12,900 3.0668 1.52%
2024-03-22 0 3.300 3.300 3.440 3.210 3.300 15,000 49,370 3.2913 3.070 3.070 3.200 2.986 3.070 16,124 3.0618 2.80%
2024-03-21 0 3.210 3.200 3.210 3.190 3.210 16,000 51,120 3.1950 2.986 2.977 2.986 2.968 2.986 17,199 2.9722 0.00%
2024-03-20 0 3.210 3.210 3.300 3.210 3.210 7,000 22,560 3.2229 2.986 2.986 3.070 2.986 2.986 7,525 2.9981 0.00%
2024-03-19 0 3.210 3.200 3.400 3.200 3.210 15,000 48,280 3.2187 2.986 2.977 3.163 2.977 2.986 16,124 2.9942 0.63%
2024-03-18 0 3.190 3.130 3.200 3.190 3.300 6,000 19,390 3.2317 2.968 2.912 2.977 2.968 3.070 6,450 3.0063 -3.33%
2024-03-15 0 3.300 3.200 3.300 3.300 3.300 1,000 3,300 3.3000 3.070 2.977 3.070 3.070 3.070 1,075 3.0699 0.00%
2024-03-14 0 3.300 3.300 3.360 3.180 3.300 20,000 65,620 3.2810 3.070 3.070 3.126 2.958 3.070 21,499 3.0522 0.00%
2024-03-13 0 3.300 3.200 3.300 - - 1,000 3,300 3.3000 3.070 2.977 3.070 - - 1,075 3.0699 0.00%
2024-03-12 0 3.300 3.160 3.390 3.300 3.300 1,000 3,300 3.3000 3.070 2.940 3.154 3.070 3.070 1,075 3.0699 -2.65%
2024-03-11 0 3.390 3.330 3.390 3.390 3.410 74,000 251,410 3.3974 3.154 3.098 3.154 3.154 3.172 79,547 3.1605 3.67%
2024-03-08 0 3.270 3.150 3.360 3.270 3.270 1,000 3,270 3.2700 3.042 2.930 3.126 3.042 3.042 1,075 3.0420 -3.25%
2024-03-07 0 3.380 3.270 3.380 3.270 3.380 24,000 79,150 3.2979 3.144 3.042 3.144 3.042 3.144 25,799 3.0679 2.42%
2024-03-06 0 3.300 3.250 3.320 3.290 3.300 6,961,000 22,971,270 3.3000 3.070 3.023 3.088 3.061 3.070 7,482,829 3.0699 0.61%
2024-03-05 0 3.280 3.250 3.280 - - 0 0 - 3.051 3.023 3.051 - - 0 - 0.00%
2024-03-04 0 3.280 3.250 3.280 - - 0 0 - 3.051 3.023 3.051 - - 0 - -0.30%
2024-03-01 0 3.290 3.250 3.290 - - 0 0 - 3.061 3.023 3.061 - - 0 - -0.30%
2024-02-29 0 3.300 3.250 3.300 - - 0 0 - 3.070 3.023 3.070 - - 0 - 0.00%
2024-02-28 0 3.300 3.250 3.300 - - 0 0 - 3.070 3.023 3.070 - - 0 - 0.00%
2024-02-27 0 3.300 3.190 3.300 3.300 3.300 10,000 33,000 3.3000 3.070 2.968 3.070 3.070 3.070 10,750 3.0699 -0.30%
2024-02-26 0 3.310 3.200 3.340 3.290 3.310 19,000 62,570 3.2932 3.079 2.977 3.107 3.061 3.079 20,424 3.0635 0.30%
2024-02-23 0 3.300 3.220 3.310 3.210 3.300 5,000 16,140 3.2280 3.070 2.995 3.079 2.986 3.070 5,375 3.0029 0.00%
2024-02-22 0 3.300 3.180 3.300 3.290 3.300 8,000 26,340 3.2925 3.070 2.958 3.070 3.061 3.070 8,600 3.0629 0.00%
2024-02-21 0 3.300 3.300 3.350 3.290 3.300 9,000 29,640 3.2933 3.070 3.070 3.116 3.061 3.070 9,675 3.0637 0.00%
2024-02-20 0 3.300 3.300 3.400 3.160 3.260 14,000 45,300 3.2357 3.070 3.070 3.163 2.940 3.033 15,050 3.0101 0.30%
2024-02-19 0 3.290 3.160 3.290 3.300 3.300 3,000 9,900 3.3000 3.061 2.940 3.061 3.070 3.070 3,225 3.0699 -0.30%
2024-02-16 0 3.300 3.210 3.300 3.210 3.300 4,000 13,100 3.2750 3.070 2.986 3.070 2.986 3.070 4,300 3.0466 0.00%
2024-02-15 0 3.300 3.210 3.300 - - 0 0 - 3.070 2.986 3.070 - - 0 - -1.20%
2024-02-14 0 3.340 3.220 3.340 - - 0 0 - 3.107 2.995 3.107 - - 0 - -0.30%
2024-02-09 0 3.350 3.220 3.360 - - 0 0 - 3.116 2.995 3.126 - - 0 - 0.00%
2024-02-08 0 3.350 3.220 3.350 3.360 3.360 2,000 6,720 3.3600 3.116 2.995 3.116 3.126 3.126 2,150 3.1257 0.00%
2024-02-07 0 3.350 3.200 3.360 3.190 3.350 4,000 13,170 3.2925 3.116 2.977 3.126 2.968 3.116 4,300 3.0629 0.00%
2024-02-06 0 3.350 3.180 3.350 3.360 3.360 5,000 16,560 3.3120 3.116 2.958 3.116 3.126 3.126 5,375 3.0810 0.60%
2024-02-05 0 3.330 3.180 3.330 - - 0 0 - 3.098 2.958 3.098 - - 0 - 0.00%
2024-02-02 0 3.330 3.180 3.330 - - 0 0 - 3.098 2.958 3.098 - - 0 - -0.60%
2024-02-01 0 3.350 3.180 3.350 3.360 3.360 1,000 3,360 3.3600 3.116 2.958 3.116 3.126 3.126 1,075 3.1257 0.90%
2024-01-31 0 3.320 3.180 3.320 - - 0 0 - 3.088 2.958 3.088 - - 0 - 0.00%
2024-01-30 0 3.320 3.180 3.320 - - 0 0 - 3.088 2.958 3.088 - - 0 - 0.00%
2024-01-29 0 3.320 3.180 3.320 - - 0 0 - 3.088 2.958 3.088 - - 0 - -0.30%
2024-01-26 0 3.330 3.210 3.330 3.150 3.330 39,000 126,940 3.2549 3.098 2.986 3.098 2.930 3.098 41,924 3.0279 5.71%
2024-01-25 0 3.150 - 3.150 3.120 3.340 46,000 146,590 3.1867 2.930 - 2.930 2.902 3.107 49,448 2.9645 -4.55%
2024-01-24 0 3.300 3.000 3.300 3.300 3.300 1,000 3,300 3.3000 3.070 2.791 3.070 3.070 3.070 1,075 3.0699 0.61%
2024-01-23 0 3.280 3.000 3.280 3.280 3.280 1,000 3,280 3.2800 3.051 2.791 3.051 3.051 3.051 1,075 3.0513 0.92%
2024-01-22 0 3.250 - 3.250 - - 0 0 - 3.023 - 3.023 - - 0 - -0.91%
2024-01-19 0 3.280 - 3.280 3.280 3.280 4,000 13,120 3.2800 3.051 - 3.051 3.051 3.051 4,300 3.0513 0.00%
2024-01-18 0 3.280 3.280 3.300 3.280 3.280 6,000 19,680 3.2800 3.051 3.051 3.070 3.051 3.051 6,450 3.0513 0.00%
2024-01-17 0 3.280 3.280 3.300 3.270 3.280 4,000 13,110 3.2775 3.051 3.051 3.070 3.042 3.051 4,300 3.0489 -1.80%
2024-01-16 0 3.340 3.280 3.350 3.270 3.340 40,000 131,160 3.2790 3.107 3.051 3.116 3.042 3.107 42,999 3.0503 0.00%
2024-01-15 0 3.340 3.200 3.340 3.300 3.340 4,000 13,270 3.3175 3.107 2.977 3.107 3.070 3.107 4,300 3.0861 0.00%
2024-01-12 0 3.340 3.310 3.340 - - 0 0 - 3.107 3.079 3.107 - - 0 - 0.00%
2024-01-11 0 3.340 3.300 3.350 3.340 3.380 3,000 10,060 3.3533 3.107 3.070 3.116 3.107 3.144 3,225 3.1195 -1.18%
2024-01-10 0 3.380 3.280 3.380 3.280 3.380 7,000 23,120 3.3029 3.144 3.051 3.144 3.051 3.144 7,525 3.0725 3.05%
2024-01-09 0 3.280 3.280 3.300 3.280 3.280 136,000 446,080 3.2800 3.051 3.051 3.070 3.051 3.051 146,195 3.0513 -0.61%
2024-01-08 0 3.300 3.250 3.300 - - 0 0 - 3.070 3.023 3.070 - - 0 - 0.00%
2024-01-05 0 3.300 3.240 3.300 - - 0 0 - 3.070 3.014 3.070 - - 0 - 0.00%
2024-01-04 0 3.300 3.250 3.300 - - 0 0 - 3.070 3.023 3.070 - - 0 - 0.00%
2024-01-03 0 3.300 3.250 3.300 3.300 3.300 15,000 49,500 3.3000 3.070 3.023 3.070 3.070 3.070 16,124 3.0699 -1.20%
2024-01-02 0 3.340 3.340 3.350 3.310 3.350 34,000 113,850 3.3485 3.107 3.107 3.116 3.079 3.116 36,549 3.1150 -1.47%
2023-12-29 0 3.390 3.310 3.390 3.330 3.390 33,000 110,910 3.3609 3.154 3.079 3.154 3.098 3.154 35,474 3.1265 1.19%
2023-12-28 0 3.350 3.350 3.360 3.350 3.350 2,000 6,700 3.3500 3.116 3.116 3.126 3.116 3.116 2,150 3.1164 -0.89%
2023-12-27 0 3.380 3.360 3.380 3.330 3.380 43,000 144,450 3.3593 3.144 3.126 3.144 3.098 3.144 46,223 3.1250 0.00%
2023-12-22 0 3.380 3.310 3.390 3.300 3.380 16,000 53,710 3.3569 3.144 3.079 3.154 3.070 3.144 17,199 3.1228 1.20%
2023-12-21 0 3.340 3.300 3.350 3.300 3.340 9,000 29,820 3.3133 3.107 3.070 3.116 3.070 3.107 9,675 3.0823 0.30%
2023-12-20 0 3.330 3.300 3.350 3.330 3.340 22,000 73,280 3.3309 3.098 3.070 3.116 3.098 3.107 23,649 3.0986 -0.30%
2023-12-19 0 3.340 3.300 3.350 3.330 3.350 12,000 40,170 3.3475 3.107 3.070 3.116 3.098 3.116 12,900 3.1141 -0.30%
2023-12-18 0 3.350 3.300 3.360 3.330 3.350 111,000 371,590 3.3477 3.116 3.070 3.126 3.098 3.116 119,321 3.1142 0.00%
2023-12-15 0 3.350 3.250 3.380 3.300 3.350 65,000 216,420 3.3295 3.116 3.023 3.144 3.070 3.116 69,873 3.0973 1.21%
2023-12-14 0 3.310 3.250 3.310 3.290 3.310 46,000 151,520 3.2939 3.079 3.023 3.079 3.061 3.079 49,448 3.0642 0.61%
2023-12-13 0 3.290 3.170 3.290 3.280 3.290 39,000 127,920 3.2800 3.061 2.949 3.061 3.051 3.061 41,924 3.0513 1.23%
2023-12-12 0 3.250 3.160 3.250 3.170 3.250 2,000 6,420 3.2100 3.023 2.940 3.023 2.949 3.023 2,150 2.9861 -0.91%
2023-12-11 0 3.280 3.160 3.280 3.240 3.280 11,000 35,920 3.2655 3.051 2.940 3.051 3.014 3.051 11,825 3.0377 0.92%
2023-12-08 0 3.250 3.160 3.250 - - 0 0 - 3.023 2.940 3.023 - - 0 - 0.00%
2023-12-07 0 3.250 3.160 3.250 - - 1,000 3,270 3.2700 3.023 2.940 3.023 - - 1,075 3.0420 -0.61%
2023-12-06 0 3.270 3.230 3.270 3.250 3.270 21,000 68,280 3.2514 3.042 3.005 3.042 3.023 3.042 22,574 3.0247 0.62%
2023-12-05 0 3.250 3.130 3.250 3.120 3.250 85,000 273,920 3.2226 3.023 2.912 3.023 2.902 3.023 91,372 2.9979 0.00%
2023-12-04 0 3.250 3.120 3.270 3.190 3.250 123,000 396,170 3.2209 3.023 2.902 3.042 2.968 3.023 132,221 2.9963 1.88%
2023-12-01 0 3.190 3.120 3.200 3.120 3.190 14,000 44,470 3.1764 2.968 2.902 2.977 2.902 2.968 15,050 2.9549 0.00%
2023-11-30 0 3.190 3.120 3.190 3.190 3.190 6,000 19,140 3.1900 2.968 2.902 2.968 2.968 2.968 6,450 2.9675 0.00%
2023-11-29 0 3.190 3.170 3.190 3.130 3.200 13,000 41,210 3.1700 2.968 2.949 2.968 2.912 2.977 13,975 2.9489 0.63%
2023-11-28 0 3.170 3.110 3.170 3.120 3.170 875,000 2,773,140 3.1693 2.949 2.893 2.949 2.902 2.949 940,594 2.9483 1.28%
2023-11-27 0 3.130 3.120 3.190 3.130 3.220 4,000 12,750 3.1875 2.912 2.902 2.968 2.912 2.995 4,300 2.9652 -0.95%
2023-11-24 0 3.160 3.120 3.160 - - 4,000 12,660 3.1650 2.940 2.902 2.940 - - 4,300 2.9443 -0.32%
2023-11-23 0 3.170 3.110 3.160 3.120 3.200 18,000 56,340 3.1300 2.949 2.893 2.940 2.902 2.977 19,349 2.9117 -0.63%
2023-11-22 0 3.190 3.180 3.200 3.100 3.220 14,000 44,260 3.1614 2.968 2.958 2.977 2.884 2.995 15,050 2.9410 0.63%
2023-11-21 0 3.170 3.110 3.170 - - 0 0 - 2.949 2.893 2.949 - - 0 - 0.00%
2023-11-20 0 3.170 3.070 3.170 - - 0 0 - 2.949 2.856 2.949 - - 0 - 0.00%
2023-11-17 0 3.170 3.110 3.180 3.160 3.170 1,836,000 5,802,060 3.1602 2.949 2.893 2.958 2.940 2.949 1,973,635 2.9398 -0.31%
2023-11-16 0 3.180 3.110 3.180 3.100 3.190 7,000 21,870 3.1243 2.958 2.893 2.958 2.884 2.968 7,525 2.9064 0.00%
2023-11-15 0 3.180 3.090 3.180 3.200 3.200 1,000 3,200 3.2000 2.958 2.875 2.958 2.977 2.977 1,075 2.9768 0.00%
2023-11-14 0 3.180 3.070 3.180 3.100 3.180 7,000 21,990 3.1414 2.958 2.856 2.958 2.884 2.958 7,525 2.9224 0.00%
2023-11-13 0 3.180 3.070 3.180 3.050 3.180 17,000 52,780 3.1047 2.958 2.856 2.958 2.837 2.958 18,274 2.8882 1.60%
2023-11-10 0 3.130 3.070 3.150 3.110 3.130 8,000 25,000 3.1250 2.912 2.856 2.930 2.893 2.912 8,600 2.9071 -1.26%
2023-11-09 0 3.170 3.120 3.170 3.160 3.170 2,000 6,330 3.1650 2.949 2.902 2.949 2.940 2.949 2,150 2.9443 -0.63%
2023-11-08 0 3.190 3.110 3.190 3.170 3.200 2,000 6,370 3.1850 2.968 2.893 2.968 2.949 2.977 2,150 2.9629 0.63%
2023-11-07 0 3.170 3.110 3.170 3.170 3.180 2,204,000 6,986,690 3.1700 2.949 2.893 2.949 2.949 2.958 2,369,222 2.9489 -0.63%
2023-11-06 0 3.190 3.120 3.190 3.100 3.200 13,000 40,900 3.1462 2.968 2.902 2.968 2.884 2.977 13,975 2.9268 1.27%
2023-11-03 0 3.150 3.110 3.160 3.150 3.150 3,000 9,450 3.1500 2.930 2.893 2.940 2.930 2.930 3,225 2.9303 -0.94%
2023-11-02 0 3.180 3.130 3.170 3.110 3.220 14,000 44,060 3.1471 2.958 2.912 2.949 2.893 2.995 15,050 2.9277 0.32%
2023-11-01 0 3.170 3.100 3.170 3.100 3.170 3,000 9,430 3.1433 2.949 2.884 2.949 2.884 2.949 3,225 2.9241 -0.63%
2023-10-31 0 3.190 3.110 3.190 3.100 3.200 29,000 90,980 3.1372 2.968 2.893 2.968 2.884 2.977 31,174 2.9185 -0.31%
2023-10-30 0 3.200 3.060 3.200 3.180 3.200 2,000 6,380 3.1900 2.977 2.847 2.977 2.958 2.977 2,150 2.9675 0.00%
2023-10-27 0 3.200 3.050 3.200 3.170 3.200 21,000 66,740 3.1781 2.977 2.837 2.977 2.949 2.977 22,574 2.9565 -0.62%
2023-10-26 0 3.220 3.140 3.220 2.960 3.220 39,000 121,030 3.1033 2.995 2.921 2.995 2.754 2.995 41,924 2.8869 0.94%
2023-10-25 0 3.190 3.070 3.190 3.190 3.200 6,000 19,150 3.1917 2.968 2.856 2.968 2.968 2.977 6,450 2.9691 0.00%
2023-10-24 0 3.190 3.070 3.200 3.100 3.200 6,000 19,100 3.1833 2.968 2.856 2.977 2.884 2.977 6,450 2.9613 -0.93%
2023-10-20 0 3.220 3.080 3.240 3.170 3.220 2,428,000 7,817,340 3.2197 2.995 2.865 3.014 2.949 2.995 2,610,014 2.9951 0.62%
2023-10-19 0 3.200 3.020 3.200 3.200 3.230 2,000 6,430 3.2150 2.977 2.809 2.977 2.977 3.005 2,150 2.9908 2.56%
2023-10-18 0 3.120 3.000 3.240 2.960 3.240 20,000 62,000 3.1000 2.902 2.791 3.014 2.754 3.014 21,499 2.8838 -0.95%
2023-10-17 0 3.150 3.020 3.140 - - 0 0 - 2.930 2.809 2.921 - - 0 - -0.32%
2023-10-16 0 3.160 3.070 3.160 3.080 3.100 20,000 61,820 3.0910 2.940 2.856 2.940 2.865 2.884 21,499 2.8754 -2.47%
2023-10-13 0 3.240 3.010 3.240 3.010 3.240 12,000 37,840 3.1533 3.014 2.800 3.014 2.800 3.014 12,900 2.9334 1.57%
2023-10-12 0 3.190 3.120 3.190 3.070 3.210 10,000 31,490 3.1490 2.968 2.902 2.968 2.856 2.986 10,750 2.9294 -0.93%
2023-10-11 0 3.220 3.060 3.220 - - 0 0 - 2.995 2.847 2.995 - - 0 - 0.00%
2023-10-10 0 3.220 - 3.220 - - 0 0 - 2.995 - 2.995 - - 0 - -0.92%
2023-10-09 0 3.250 3.020 3.250 3.080 3.250 23,000 72,190 3.1387 3.023 2.809 3.023 2.865 3.023 24,724 2.9198 3.17%
2023-10-06 0 3.150 3.080 3.140 - - 0 0 - 2.930 2.865 2.921 - - 0 - 0.00%
2023-10-05 0 3.150 3.080 3.170 3.150 3.180 6,000 19,050 3.1750 2.930 2.865 2.949 2.930 2.958 6,450 2.9536 -0.94%
2023-10-04 0 3.180 3.080 3.180 - - 0 0 - 2.958 2.865 2.958 - - 0 - 0.00%
2023-10-03 0 3.180 3.080 3.200 3.100 3.220 5,000 15,710 3.1420 2.958 2.865 2.977 2.884 2.995 5,375 2.9229 2.58%
2023-09-29 0 3.100 3.080 3.210 3.100 3.100 10,000 31,000 3.1000 2.884 2.865 2.986 2.884 2.884 10,750 2.8838 -3.73%
2023-09-28 0 3.220 3.080 3.230 3.070 3.220 30,000 95,050 3.1683 2.995 2.865 3.005 2.856 2.995 32,249 2.9474 0.62%
2023-09-27 0 3.200 3.040 3.210 3.010 3.220 28,000 88,140 3.1479 2.977 2.828 2.986 2.800 2.995 30,099 2.9283 0.63%
2023-09-26 0 3.180 3.040 3.180 3.030 3.250 8,000 25,240 3.1550 2.958 2.828 2.958 2.819 3.023 8,600 2.9350 0.95%
2023-09-25 0 3.150 3.030 3.230 3.000 3.230 57,000 174,230 3.0567 2.930 2.819 3.005 2.791 3.005 61,273 2.8435 -3.08%
2023-09-22 0 3.250 2.970 3.250 3.040 3.250 48,000 151,510 3.1565 3.023 2.763 3.023 2.828 3.023 51,598 2.9363 6.56%
2023-09-21 0 3.050 2.960 3.050 2.950 3.050 31,000 93,180 3.0058 2.837 2.754 2.837 2.744 2.837 33,324 2.7962 0.33%
2023-09-20 0 3.040 2.960 3.040 2.960 3.050 57,000 173,260 3.0396 2.828 2.754 2.828 2.754 2.837 61,273 2.8277 0.00%
2023-09-19 0 3.040 2.980 3.040 2.980 3.040 9,000 26,990 2.9989 2.828 2.772 2.828 2.772 2.828 9,675 2.7898 1.33%
2023-09-18 0 3.000 2.950 3.000 2.940 3.040 41,000 122,470 2.9871 2.791 2.744 2.791 2.735 2.828 44,074 2.7788 -0.33%
2023-09-15 0 3.010 2.930 3.010 2.960 3.040 20,000 59,970 2.9985 2.800 2.726 2.800 2.754 2.828 21,499 2.7894 -0.66%
2023-09-14 0 3.030 2.960 3.030 3.030 3.030 47,000 142,410 3.0300 2.819 2.754 2.819 2.819 2.819 50,523 2.8187 0.00%
2023-09-13 0 3.030 2.970 3.030 2.960 3.040 9,000 27,110 3.0122 2.819 2.763 2.819 2.754 2.828 9,675 2.8022 0.00%
2023-09-12 0 3.030 2.960 3.030 2.960 3.050 6,000 17,990 2.9983 2.819 2.754 2.819 2.754 2.837 6,450 2.7892 0.00%
2023-09-11 0 3.030 2.960 3.030 3.000 3.030 4,000 12,030 3.0075 2.819 2.754 2.819 2.791 2.819 4,300 2.7978 0.00%
2023-09-07 0 3.030 2.950 3.030 3.010 3.030 4,000 12,070 3.0175 2.819 2.744 2.819 2.800 2.819 4,300 2.8071 0.00%
2023-09-06 0 3.030 2.950 3.030 2.920 3.040 10,000 29,980 2.9980 2.819 2.744 2.819 2.716 2.828 10,750 2.7889 1.00%
2023-09-05 0 3.000 2.920 3.000 2.950 3.060 20,000 59,170 2.9585 2.791 2.716 2.791 2.744 2.847 21,499 2.7522 0.00%
2023-09-04 0 3.000 2.920 3.000 2.960 3.050 10,000 29,900 2.9900 2.791 2.716 2.791 2.754 2.837 10,750 2.7815 0.67%
2023-08-31 0 2.980 2.920 2.980 - - 4,000 11,800 2.9500 2.772 2.716 2.772 - - 4,300 2.7443 -0.67%
2023-08-30 0 3.000 2.930 3.000 2.910 3.000 9,000 26,690 2.9656 2.791 2.726 2.791 2.707 2.791 9,675 2.7587 0.00%
2023-08-29 0 3.000 2.920 3.000 3.000 3.010 7,000 21,010 3.0014 2.791 2.716 2.791 2.791 2.800 7,525 2.7921 0.00%
2023-08-28 0 3.000 2.960 3.000 - - 0 0 - 2.791 2.754 2.791 - - 0 - 0.00%
2023-08-25 0 3.000 2.960 3.000 2.870 3.000 3,000 8,890 2.9633 2.791 2.754 2.791 2.670 2.791 3,225 2.7567 -1.32%
2023-08-24 0 3.040 2.940 3.040 2.960 3.050 6,000 17,950 2.9917 2.828 2.735 2.828 2.754 2.837 6,450 2.7830 2.70%
2023-08-23 0 2.960 2.940 3.000 2.960 3.010 21,000 63,070 3.0033 2.754 2.735 2.791 2.754 2.800 22,574 2.7939 -1.66%
2023-08-22 0 3.010 2.960 3.010 - - 0 0 - 2.800 2.754 2.800 - - 0 - -0.33%
2023-08-21 0 3.020 2.960 3.030 - - 0 0 - 2.809 2.754 2.819 - - 0 - -0.66%
2023-08-18 0 3.040 2.950 3.040 - - 0 0 - 2.828 2.744 2.828 - - 0 - -1.30%
2023-08-17 0 3.080 2.960 3.080 2.960 3.080 9,000 26,860 2.9844 2.865 2.754 2.865 2.754 2.865 9,675 2.7763 1.32%
2023-08-16 0 3.040 2.950 3.040 - - 0 0 - 2.828 2.744 2.828 - - 0 - -0.98%
2023-08-15 0 3.070 2.940 3.070 2.940 3.080 32,000 95,650 2.9891 2.856 2.735 2.856 2.735 2.865 34,399 2.7806 2.33%
2023-08-14 0 3.000 2.940 3.000 3.010 3.010 1,000 3,010 3.0100 2.791 2.735 2.791 2.800 2.800 1,075 2.8001 -0.33%
2023-08-11 0 3.010 2.940 3.050 2.940 3.080 14,000 41,990 2.9993 2.800 2.735 2.837 2.735 2.865 15,050 2.7901 -0.99%
2023-08-10 0 3.040 2.950 3.040 - - 0 0 - 2.828 2.744 2.828 - - 0 - -0.33%
2023-08-09 0 3.050 2.960 3.050 - - 0 0 - 2.837 2.754 2.837 - - 0 - -0.33%
2023-08-08 0 3.060 2.950 3.060 - - 0 0 - 2.847 2.744 2.847 - - 0 - -0.65%
2023-08-07 0 3.080 2.980 3.080 3.090 3.090 1,000 3,090 3.0900 2.865 2.772 2.865 2.875 2.875 1,075 2.8745 2.67%
2023-08-04 0 3.000 2.950 3.000 - - 0 0 - 2.791 2.744 2.791 - - 0 - -0.33%
2023-08-03 0 3.010 2.960 3.010 2.970 3.010 20,000 59,510 2.9755 2.800 2.754 2.800 2.763 2.800 21,499 2.7680 1.01%
2023-08-02 0 2.980 2.930 2.980 2.980 3.000 4,000 11,960 2.9900 2.772 2.726 2.772 2.772 2.791 4,300 2.7815 0.00%
2023-08-01 0 2.980 2.870 3.000 2.960 3.000 46,000 136,420 2.9657 2.772 2.670 2.791 2.754 2.791 49,448 2.7588 -0.67%
2023-07-31 0 3.000 2.980 3.000 2.960 3.000 4,000 11,960 2.9900 2.791 2.772 2.791 2.754 2.791 4,300 2.7815 0.00%
2023-07-28 0 3.000 2.970 3.000 3.000 3.000 21,000 63,000 3.0000 2.791 2.763 2.791 2.791 2.791 22,574 2.7908 0.00%
2023-07-27 0 3.000 2.980 3.000 2.940 3.000 14,000 41,940 2.9957 2.791 2.772 2.791 2.735 2.791 15,050 2.7868 2.04%
2023-07-26 0 2.940 2.930 2.940 2.920 3.000 23,000 67,920 2.9530 2.735 2.726 2.735 2.716 2.791 24,724 2.7471 -1.34%
2023-07-25 0 2.980 2.900 2.980 2.980 3.020 24,000 71,770 2.9904 2.772 2.698 2.772 2.772 2.809 25,799 2.7819 -2.61%
2023-07-24 0 3.060 2.890 3.060 - - 0 0 - 2.847 2.688 2.847 - - 0 - -0.65%
2023-07-21 0 3.080 2.990 3.080 2.860 3.090 10,000 29,540 2.9540 2.865 2.781 2.865 2.661 2.875 10,750 2.7480 2.67%
2023-07-20 0 3.000 2.900 3.000 - - 0 0 - 2.791 2.698 2.791 - - 0 - 0.00%
2023-07-19 0 3.000 2.930 3.000 2.900 3.000 21,000 61,830 2.9443 2.791 2.726 2.791 2.698 2.791 22,574 2.7390 0.00%
2023-07-18 0 3.000 2.870 3.000 2.840 3.000 32,000 93,360 2.9175 2.791 2.670 2.791 2.642 2.791 34,399 2.7140 0.00%
2023-07-14 0 3.000 2.920 3.000 2.840 3.050 106,000 320,790 3.0263 2.791 2.716 2.791 2.642 2.837 113,946 2.8153 -1.32%
2023-07-13 0 3.040 2.960 3.040 3.050 3.050 1,000 3,050 3.0500 2.828 2.754 2.828 2.837 2.837 1,075 2.8373 -0.65%
2023-07-12 0 3.060 3.000 3.060 2.930 3.070 10,000 30,170 3.0170 2.847 2.791 2.847 2.726 2.856 10,750 2.8066 0.33%
2023-07-11 0 3.050 3.000 3.050 3.090 3.090 2,000 6,180 3.0900 2.837 2.791 2.837 2.875 2.875 2,150 2.8745 -1.61%
2023-07-10 0 3.100 2.830 3.100 3.000 3.100 16,000 48,260 3.0163 2.884 2.633 2.884 2.791 2.884 17,199 2.8059 2.65%
2023-07-07 0 3.020 2.930 3.030 2.930 3.020 36,000 107,590 2.9886 2.809 2.726 2.819 2.726 2.809 38,699 2.7802 0.00%
2023-07-06 0 3.020 2.840 3.040 2.980 3.020 43,000 129,060 3.0014 2.809 2.642 2.828 2.772 2.809 46,223 2.7921 0.00%
2023-07-05 0 3.020 2.840 3.020 3.000 3.070 7,000 21,400 3.0571 2.809 2.642 2.809 2.791 2.856 7,525 2.8439 -1.95%
2023-07-04 0 3.080 2.890 3.080 3.050 3.090 35,000 107,010 3.0574 2.865 2.688 2.865 2.837 2.875 37,624 2.8442 -0.32%
2023-07-03 0 3.090 2.880 3.090 2.870 3.090 139,000 424,770 3.0559 2.875 2.679 2.875 2.670 2.875 149,420 2.8428 0.32%
2023-06-30 0 3.080 2.840 3.080 3.000 3.100 20,000 61,080 3.0540 2.865 2.642 2.865 2.791 2.884 21,499 2.8410 -0.32%
2023-06-29 0 3.090 2.830 3.090 3.000 3.090 14,000 42,100 3.0071 2.875 2.633 2.875 2.791 2.875 15,050 2.7974 3.00%
2023-06-28 0 3.000 2.830 3.020 - - 0 0 - 2.791 2.633 2.809 - - 0 - 0.00%
2023-06-27 0 3.000 2.870 3.030 2.990 3.040 82,000 247,360 3.0166 2.791 2.670 2.819 2.781 2.828 88,147 2.8062 -0.66%
2023-06-26 0 3.020 3.020 3.030 2.960 3.020 43,000 129,130 3.0030 2.809 2.809 2.819 2.754 2.809 46,223 2.7936 0.67%
2023-06-23 0 3.000 2.610 3.000 - - 0 0 - 2.791 2.428 2.791 - - 0 - -0.66%
2023-06-21 0 3.020 2.710 3.020 3.000 3.030 37,000 111,600 3.0162 2.809 2.521 2.809 2.791 2.819 39,774 2.8059 0.33%
2023-06-20 0 3.010 2.900 3.010 2.990 3.020 23,000 69,140 3.0061 2.800 2.698 2.800 2.781 2.809 24,724 2.7965 0.33%
2023-06-19 0 3.000 2.720 3.000 2.900 3.020 61,000 182,600 2.9934 2.791 2.530 2.791 2.698 2.809 65,573 2.7847 -0.66%
2023-06-16 0 3.020 2.900 3.020 2.930 3.020 24,000 72,160 3.0067 2.809 2.698 2.809 2.726 2.809 25,799 2.7970 0.33%
2023-06-15 0 3.010 2.760 3.020 2.680 3.020 44,000 131,420 2.9868 2.800 2.568 2.809 2.493 2.809 47,298 2.7785 1.01%
2023-06-14 0 2.980 2.500 3.020 2.980 2.980 1,000 2,980 2.9800 2.772 2.326 2.809 2.772 2.772 1,075 2.7722 -1.32%
2023-06-13 0 3.020 2.780 3.020 2.950 3.030 54,000 162,940 3.0174 2.809 2.586 2.809 2.744 2.819 58,048 2.8070 0.00%
2023-06-12 0 3.020 2.510 3.020 3.020 3.020 1,000 3,020 3.0200 2.809 2.335 2.809 2.809 2.809 1,075 2.8094 -0.33%
2023-06-09 0 3.030 3.030 3.060 2.960 3.030 157,000 474,650 3.0232 2.819 2.819 2.847 2.754 2.819 168,769 2.8124 0.00%
2023-06-08 0 3.030 2.810 3.030 2.810 3.040 31,000 92,990 2.9997 2.819 2.614 2.819 2.614 2.828 33,324 2.7905 0.33%
2023-06-07 0 3.020 2.500 3.040 3.000 3.020 16,000 48,300 3.0188 2.809 2.326 2.828 2.791 2.809 17,199 2.8082 0.00%
2023-06-06 0 3.020 3.020 3.050 3.010 3.060 39,000 118,100 3.0282 2.809 2.809 2.837 2.800 2.847 41,924 2.8170 0.00%
2023-06-05 0 3.020 3.020 3.070 2.980 3.030 116,000 349,170 3.0101 2.809 2.809 2.856 2.772 2.819 124,696 2.8002 1.34%
2023-06-02 0 2.980 2.960 2.980 2.950 2.980 83,000 246,080 2.9648 2.772 2.754 2.772 2.744 2.772 89,222 2.7581 1.02%
2023-06-01 0 2.950 2.910 2.970 2.800 2.960 80,000 231,990 2.8999 2.744 2.707 2.763 2.605 2.754 85,997 2.6976 0.34%
2023-05-31 0 2.940 2.800 2.940 2.940 2.940 68,000 199,920 2.9400 2.735 2.605 2.735 2.735 2.735 73,098 2.7350 0.00%
2023-05-30 0 2.940 2.890 2.940 2.800 2.940 112,000 326,120 2.9118 2.735 2.688 2.735 2.605 2.735 120,396 2.7087 2.08%
2023-05-29 0 2.880 2.880 2.890 2.800 2.900 62,000 178,990 2.8869 2.679 2.679 2.688 2.605 2.698 66,648 2.6856 -0.69%
2023-05-25 0 2.900 2.880 2.900 2.880 2.920 102,000 293,860 2.8810 2.698 2.679 2.698 2.679 2.716 109,646 2.6801 0.69%
2023-05-24 0 2.880 2.800 2.900 2.880 2.890 28,000 80,280 2.8671 2.679 2.605 2.698 2.679 2.688 30,099 2.6672 0.00%
2023-05-23 0 2.880 2.850 2.880 2.830 2.880 22,000 63,110 2.8686 2.679 2.651 2.679 2.633 2.679 23,649 2.6686 1.05%
2023-05-22 0 2.850 2.850 2.860 2.790 2.850 149,000 421,570 2.8293 2.651 2.651 2.661 2.595 2.651 160,170 2.6320 1.79%
2023-05-19 0 2.800 2.800 2.820 2.800 2.820 31,000 87,160 2.8116 2.605 2.605 2.623 2.605 2.623 33,324 2.6155 -0.36%
2023-05-18 0 2.810 2.810 2.860 2.800 2.810 35,000 98,130 2.8037 2.614 2.614 2.661 2.605 2.614 37,624 2.6082 0.36%
2023-05-17 0 2.800 2.760 2.820 2.800 2.820 104,000 293,010 2.8174 2.605 2.568 2.623 2.605 2.623 111,796 2.6209 -1.75%
2023-05-16 0 2.850 2.800 2.860 2.800 2.850 67,000 188,910 2.8196 2.651 2.605 2.661 2.605 2.651 72,023 2.6229 1.06%
2023-05-15 0 2.820 2.800 2.850 2.730 2.830 84,000 234,070 2.7865 2.623 2.605 2.651 2.540 2.633 90,297 2.5922 2.17%
2023-05-12 0 2.760 2.760 2.790 2.750 2.790 61,000 168,890 2.7687 2.568 2.568 2.595 2.558 2.595 65,573 2.5756 -1.08%
2023-05-11 0 2.790 2.750 2.790 2.720 2.790 108,000 295,830 2.7392 2.595 2.558 2.595 2.530 2.595 116,096 2.5481 2.57%
2023-05-10 0 2.720 2.710 2.730 2.690 2.720 136,000 367,820 2.7046 2.530 2.521 2.540 2.502 2.530 146,195 2.5160 1.12%
2023-05-09 0 2.690 2.690 2.780 2.660 2.720 171,000 460,950 2.6956 2.502 2.502 2.586 2.475 2.530 183,819 2.5076 -0.37%
2023-05-08 0 2.700 2.660 2.700 2.660 2.700 68,000 182,550 2.6846 2.512 2.475 2.512 2.475 2.512 73,098 2.4973 1.89%
2023-05-05 0 2.650 2.650 2.680 2.650 2.740 103,000 273,320 2.6536 2.465 2.465 2.493 2.465 2.549 110,721 2.4685 -3.28%
2023-05-04 0 2.740 2.740 2.750 2.520 2.750 569,000 1,505,470 2.6458 2.549 2.549 2.558 2.344 2.558 611,655 2.4613 -2.84%
2023-05-03 0 2.820 2.770 2.820 2.750 2.820 32,000 88,900 2.7781 2.623 2.577 2.623 2.558 2.623 34,399 2.5844 -4.08%
2023-05-02 0 2.940 2.890 2.940 2.940 2.940 5,000 14,700 2.9400 2.735 2.688 2.735 2.735 2.735 5,375 2.7350 0.00%
2023-04-28 0 2.940 2.810 2.940 2.680 2.940 173,000 488,000 2.8208 2.735 2.614 2.735 2.493 2.735 185,969 2.6241 2.08%
2023-04-27 0 2.880 2.780 2.880 2.800 2.940 99,000 282,360 2.8521 2.679 2.586 2.679 2.605 2.735 106,421 2.6532 -2.04%
2023-04-26 0 2.940 2.820 2.930 2.800 2.940 290,000 835,900 2.8824 2.735 2.623 2.726 2.605 2.735 311,740 2.6814 -2.00%
2023-04-25 0 3.000 2.930 3.000 2.900 3.100 374,000 1,122,580 3.0016 2.791 2.726 2.791 2.698 2.884 402,037 2.7922 0.00%
2023-04-24 0 3.000 2.950 3.000 2.700 3.000 250,000 713,080 2.8523 2.791 2.744 2.791 2.512 2.791 268,741 2.6534 5.26%
2023-04-21 0 2.850 2.820 2.850 2.840 2.930 152,000 435,230 2.8634 2.651 2.623 2.651 2.642 2.726 163,395 2.6637 -2.73%
2023-04-20 0 2.930 2.910 2.930 2.850 2.930 174,000 504,330 2.8984 2.726 2.707 2.726 2.651 2.726 187,044 2.6963 -0.68%
2023-04-19 0 2.950 2.910 2.970 2.890 3.060 216,000 639,360 2.9600 2.744 2.707 2.763 2.688 2.847 232,192 2.7536 1.72%
2023-04-18 0 2.900 2.870 2.920 2.800 3.120 488,000 1,422,430 2.9148 2.698 2.670 2.716 2.605 2.902 524,583 2.7115 -7.64%
2023-04-17 0 3.140 3.120 3.140 3.060 3.440 534,000 1,723,050 3.2267 2.921 2.902 2.921 2.847 3.200 574,031 3.0017 0.00%
2023-04-14 0 3.140 3.130 3.140 2.980 3.210 741,000 2,283,820 3.0821 2.921 2.912 2.921 2.772 2.986 796,549 2.8671 5.37%
2023-04-13 0 2.980 2.920 2.980 2.870 2.980 333,000 971,380 2.9171 2.772 2.716 2.772 2.670 2.772 357,963 2.7136 2.05%
2023-04-12 0 2.920 2.920 2.940 2.830 2.960 536,000 1,560,390 2.9112 2.716 2.716 2.735 2.633 2.754 576,181 2.7082 -2.99%
2023-04-11 0 3.010 2.930 3.010 2.800 3.050 340,000 1,002,030 2.9471 2.800 2.726 2.800 2.605 2.837 365,488 2.7416 -0.33%
2023-04-06 0 3.020 3.010 3.020 2.670 3.020 722,000 2,060,400 2.8537 2.809 2.800 2.809 2.484 2.809 776,124 2.6547 5.23%
2023-04-04 0 2.870 2.840 2.870 2.800 3.000 358,000 1,045,710 2.9210 2.670 2.642 2.670 2.605 2.791 384,837 2.7173 0.70%
2023-04-03 0 2.850 2.840 2.850 2.590 3.150 2,721,000 7,701,780 2.8305 2.651 2.642 2.651 2.409 2.930 2,924,979 2.6331 10.04%
2023-03-31 0 2.590 2.550 2.600 2.320 2.740 1,240,000 3,168,200 2.5550 2.409 2.372 2.419 2.158 2.549 1,332,956 2.3768 4.44%
2023-03-30 0 2.480 2.450 2.490 2.310 2.700 9,335,000 22,497,010 2.4100 2.307 2.279 2.316 2.149 2.512 10,034,795 2.2419 -3.88%
2023-03-29 0 2.580 2.580 2.600 2.580 3.310 37,156,000 114,606,030 3.0845 2.400 2.400 2.419 2.400 3.079 39,941,386 2.8694

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top