GREAT WALL MOTOR COMPANY LIMITED (CN): H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 82333 | 2023-06-19 |
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.
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 | 13.69 | - | 15.25 | 13.53 | 13.68 | 18,000 | 245,040 | 13.613 | 13.69 | - | 15.25 | 13.53 | 13.68 | 18,000 | 13.613 | 3.17% |
| 2025-12-30 | 0 | 13.27 | - | - | - | - | 0 | 0 | - | 13.27 | - | - | - | - | 0 | - | 0.91% |
| 2025-12-29 | 0 | 13.15 | - | - | - | - | 0 | 0 | - | 13.15 | - | - | - | - | 0 | - | 1.54% |
| 2025-12-24 | 0 | 12.95 | 12.95 | 13.01 | 12.93 | 12.94 | 2,000 | 25,870 | 12.935 | 12.95 | 12.95 | 13.01 | 12.93 | 12.94 | 2,000 | 12.935 | -0.77% |
| 2025-12-23 | 0 | 13.05 | - | - | - | - | 0 | 0 | - | 13.05 | - | - | - | - | 0 | - | -0.76% |
| 2025-12-22 | 0 | 13.15 | - | - | - | - | 0 | 0 | - | 13.15 | - | - | - | - | 0 | - | 0.92% |
| 2025-12-19 | 0 | 13.03 | 12.98 | - | - | - | 0 | 0 | - | 13.03 | 12.98 | - | - | - | 0 | - | 0.46% |
| 2025-12-18 | 0 | 12.97 | - | - | - | - | 2,000 | 25,840 | 12.920 | 12.97 | - | - | - | - | 2,000 | 12.920 | -1.37% |
| 2025-12-17 | 0 | 13.15 | 13.09 | 13.15 | - | - | 0 | 0 | - | 13.15 | 13.09 | 13.15 | - | - | 0 | - | -1.13% |
| 2025-12-16 | 0 | 13.30 | 13.26 | 13.30 | - | - | 0 | 0 | - | 13.30 | 13.26 | 13.30 | - | - | 0 | - | -1.26% |
| 2025-12-15 | 0 | 13.47 | - | - | - | - | 0 | 0 | - | 13.47 | - | - | - | - | 0 | - | -0.30% |
| 2025-12-12 | 0 | 13.51 | - | - | - | - | 0 | 0 | - | 13.51 | - | - | - | - | 0 | - | 0.30% |
| 2025-12-11 | 0 | 13.47 | 13.47 | 13.54 | 13.46 | 13.46 | 2,000 | 26,920 | 13.460 | 13.47 | 13.47 | 13.54 | 13.46 | 13.46 | 2,000 | 13.460 | 1.35% |
| 2025-12-10 | 0 | 13.29 | - | - | - | - | 0 | 0 | - | 13.29 | - | - | - | - | 0 | - | 0.68% |
| 2025-12-09 | 0 | 13.20 | 13.20 | 13.27 | - | - | 0 | 0 | - | 13.20 | 13.20 | 13.27 | - | - | 0 | - | 0.08% |
| 2025-12-08 | 0 | 13.19 | - | - | 13.19 | 13.21 | 2,500 | 32,985 | 13.194 | 13.19 | - | - | 13.19 | 13.21 | 2,500 | 13.194 | -1.42% |
| 2025-12-05 | 0 | 13.38 | - | - | - | - | 0 | 0 | - | 13.38 | - | - | - | - | 0 | - | -0.15% |
| 2025-12-04 | 0 | 13.40 | 13.00 | - | - | - | 0 | 0 | - | 13.40 | 13.00 | - | - | - | 0 | - | 2.29% |
| 2025-12-03 | 0 | 13.10 | 13.00 | - | 13.18 | 13.28 | 2,000 | 26,460 | 13.230 | 13.10 | 13.00 | - | 13.18 | 13.28 | 2,000 | 13.230 | -2.09% |
| 2025-12-02 | 0 | 13.38 | 13.00 | - | - | - | 0 | 0 | - | 13.38 | 13.00 | - | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 13.38 | 13.35 | 13.41 | 13.38 | 13.38 | 2,000 | 26,760 | 13.380 | 13.38 | 13.35 | 13.41 | 13.38 | 13.38 | 2,000 | 13.380 | -1.83% |
| 2025-11-28 | 0 | 13.63 | 13.45 | 15.45 | 13.53 | 13.53 | 1,000 | 13,530 | 13.530 | 13.63 | 13.45 | 15.45 | 13.53 | 13.53 | 1,000 | 13.530 | 0.37% |
| 2025-11-27 | 0 | 13.58 | 13.57 | 13.62 | - | - | 0 | 0 | - | 13.58 | 13.57 | 13.62 | - | - | 0 | - | 0.15% |
| 2025-11-26 | 0 | 13.56 | - | 15.45 | - | - | 0 | 0 | - | 13.56 | - | 15.45 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 13.56 | 13.55 | 13.65 | 13.55 | 13.55 | 1,000 | 13,550 | 13.550 | 13.56 | 13.55 | 13.65 | 13.55 | 13.55 | 1,000 | 13.550 | 0.52% |
| 2025-11-24 | 0 | 13.49 | 13.28 | - | - | - | 0 | 0 | - | 13.49 | 13.28 | - | - | - | 0 | - | 1.35% |
| 2025-11-21 | 0 | 13.31 | - | 15.45 | - | - | 0 | 0 | - | 13.31 | - | 15.45 | - | - | 0 | - | -3.20% |
| 2025-11-20 | 0 | 13.75 | - | 15.45 | 13.71 | 13.71 | 10,000 | 137,100 | 13.710 | 13.75 | - | 15.45 | 13.71 | 13.71 | 10,000 | 13.710 | -0.15% |
| 2025-11-19 | 0 | 13.77 | - | 15.45 | 13.72 | 13.77 | 20,500 | 282,260 | 13.769 | 13.77 | - | 15.45 | 13.72 | 13.77 | 20,500 | 13.769 | 0.36% |
| 2025-11-18 | 0 | 13.72 | 13.68 | 13.76 | 13.72 | 13.94 | 25,000 | 345,200 | 13.808 | 13.72 | 13.68 | 13.76 | 13.72 | 13.94 | 25,000 | 13.808 | -3.85% |
| 2025-11-17 | 0 | 14.27 | 14.16 | 15.45 | - | - | 0 | 0 | - | 14.27 | 14.16 | 15.45 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 14.27 | 14.19 | 14.29 | 14.28 | 14.28 | 500 | 7,140 | 14.280 | 14.27 | 14.19 | 14.29 | 14.28 | 14.28 | 500 | 14.280 | -3.45% |
| 2025-11-13 | 0 | 14.78 | 14.76 | 14.84 | 14.78 | 14.78 | 1,000 | 14,780 | 14.780 | 14.78 | 14.76 | 14.84 | 14.78 | 14.78 | 1,000 | 14.780 | -0.94% |
| 2025-11-12 | 0 | 14.92 | - | 15.45 | 14.90 | 14.96 | 3,000 | 44,740 | 14.913 | 14.92 | - | 15.45 | 14.90 | 14.96 | 3,000 | 14.913 | -0.27% |
| 2025-11-11 | 0 | 14.96 | - | 15.45 | - | - | 0 | 0 | - | 14.96 | - | 15.45 | - | - | 0 | - | -1.84% |
| 2025-11-10 | 0 | 15.24 | - | 15.45 | 14.86 | 15.15 | 15,500 | 233,930 | 15.092 | 15.24 | - | 15.45 | 14.86 | 15.15 | 15,500 | 15.092 | 8.32% |
| 2025-11-07 | 0 | 14.07 | 13.99 | 14.08 | - | - | 0 | 0 | - | 14.07 | 13.99 | 14.08 | - | - | 0 | - | -0.78% |
| 2025-11-06 | 0 | 14.18 | 14.17 | 14.26 | 14.11 | 14.25 | 18,000 | 255,225 | 14.179 | 14.18 | 14.17 | 14.26 | 14.11 | 14.25 | 18,000 | 14.179 | 1.87% |
| 2025-11-05 | 0 | 13.92 | - | - | - | - | 0 | 0 | - | 13.92 | - | - | - | - | 0 | - | 0.51% |
| 2025-11-04 | 0 | 13.85 | - | - | - | - | 0 | 0 | - | 13.85 | - | - | - | - | 0 | - | -0.07% |
| 2025-11-03 | 0 | 13.86 | - | - | 13.86 | 13.86 | 3,000 | 41,580 | 13.860 | 13.86 | - | - | 13.86 | 13.86 | 3,000 | 13.860 | -0.22% |
| 2025-10-31 | 0 | 13.89 | - | 14.30 | - | - | 0 | 0 | - | 13.89 | - | 14.30 | - | - | 0 | - | -2.87% |
| 2025-10-30 | 0 | 14.30 | - | 15.59 | 14.33 | 14.33 | 2,000 | 28,660 | 14.330 | 14.30 | - | 15.59 | 14.33 | 14.33 | 2,000 | 14.330 | -0.21% |
| 2025-10-28 | 0 | 14.33 | - | 15.59 | - | - | 500 | 7,250 | 14.500 | 14.33 | - | 15.59 | - | - | 500 | 14.500 | -0.62% |
| 2025-10-27 | 0 | 14.42 | 14.34 | 14.43 | 14.45 | 14.45 | 10,000 | 144,500 | 14.450 | 14.42 | 14.34 | 14.43 | 14.45 | 14.45 | 10,000 | 14.450 | 1.62% |
| 2025-10-24 | 0 | 14.19 | - | 15.59 | 14.23 | 14.23 | 5,000 | 71,150 | 14.230 | 14.19 | - | 15.59 | 14.23 | 14.23 | 5,000 | 14.230 | 0.57% |
| 2025-10-23 | 0 | 14.11 | - | 15.59 | 13.81 | 13.81 | 2,000 | 27,620 | 13.810 | 14.11 | - | 15.59 | 13.81 | 13.81 | 2,000 | 13.810 | 1.15% |
| 2025-10-22 | 0 | 13.95 | 13.93 | 14.04 | 13.94 | 13.94 | 2,000 | 27,880 | 13.940 | 13.95 | 13.93 | 14.04 | 13.94 | 13.94 | 2,000 | 13.940 | -2.79% |
| 2025-10-21 | 0 | 14.35 | - | - | 14.30 | 14.30 | 4,000 | 57,200 | 14.300 | 14.35 | - | - | 14.30 | 14.30 | 4,000 | 14.300 | 3.31% |
| 2025-10-20 | 0 | 13.89 | - | - | 13.89 | 13.89 | 500 | 6,945 | 13.890 | 13.89 | - | - | 13.89 | 13.89 | 500 | 13.890 | 2.13% |
| 2025-10-17 | 0 | 13.60 | 13.54 | 13.62 | 13.62 | 13.86 | 5,000 | 69,065 | 13.813 | 13.60 | 13.54 | 13.62 | 13.62 | 13.86 | 5,000 | 13.813 | -3.61% |
| 2025-10-16 | 0 | 14.11 | 14.10 | 14.21 | 13.90 | 14.06 | 13,500 | 187,970 | 13.924 | 14.11 | 14.10 | 14.21 | 13.90 | 14.06 | 13,500 | 13.924 | -1.95% |
| 2025-10-15 | 0 | 14.39 | 14.33 | - | 14.38 | 14.38 | 7,000 | 100,660 | 14.380 | 14.39 | 14.33 | - | 14.38 | 14.38 | 7,000 | 14.380 | 2.13% |
| 2025-10-14 | 0 | 14.09 | - | - | 14.34 | 14.43 | 2,500 | 35,985 | 14.394 | 14.09 | - | - | 14.34 | 14.43 | 2,500 | 14.394 | -3.36% |
| 2025-10-13 | 0 | 14.58 | - | 15.18 | 14.53 | 14.56 | 6,000 | 87,300 | 14.550 | 14.58 | - | 15.18 | 14.53 | 14.56 | 6,000 | 14.550 | -4.14% |
| 2025-10-10 | 0 | 15.21 | 15.18 | 15.25 | 15.21 | 15.21 | 1,500 | 22,815 | 15.210 | 15.21 | 15.18 | 15.25 | 15.21 | 15.21 | 1,500 | 15.210 | -0.46% |
| 2025-10-09 | 0 | 15.28 | 15.26 | - | 15.28 | 15.61 | 3,500 | 53,810 | 15.374 | 15.28 | 15.26 | - | 15.28 | 15.61 | 3,500 | 15.374 | -2.98% |
| 2025-10-08 | 0 | 15.75 | 15.61 | - | 15.90 | 15.90 | 2,000 | 31,800 | 15.900 | 15.75 | 15.61 | - | 15.90 | 15.90 | 2,000 | 15.900 | 1.42% |
| 2025-10-06 | 0 | 15.53 | 15.51 | 15.62 | - | - | 0 | 0 | - | 15.53 | 15.51 | 15.62 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 15.53 | 15.51 | 15.60 | 15.39 | 15.56 | 45,000 | 693,960 | 15.421 | 15.53 | 15.51 | 15.60 | 15.39 | 15.56 | 45,000 | 15.421 | 0.06% |
| 2025-10-02 | 0 | 15.52 | 15.51 | 15.61 | - | - | 0 | 0 | - | 15.52 | 15.51 | 15.61 | - | - | 0 | - | 1.17% |
| 2025-09-30 | 0 | 15.34 | - | - | 15.26 | 15.26 | 2,000 | 30,520 | 15.260 | 15.34 | - | - | 15.26 | 15.26 | 2,000 | 15.260 | 0.46% |
| 2025-09-29 | 0 | 15.27 | 15.26 | 15.36 | 15.16 | 15.16 | 500 | 7,580 | 15.160 | 15.27 | 15.26 | 15.36 | 15.16 | 15.16 | 500 | 15.160 | 1.06% |
| 2025-09-26 | 0 | 15.11 | - | - | 14.97 | 15.10 | 4,000 | 60,140 | 15.035 | 15.11 | - | - | 14.97 | 15.10 | 4,000 | 15.035 | -0.07% |
| 2025-09-25 | 0 | 15.12 | - | - | - | - | 0 | 0 | - | 15.12 | - | - | - | - | 0 | - | -1.05% |
| 2025-09-24 | 0 | 15.28 | - | - | 15.42 | 15.42 | 500 | 7,710 | 15.420 | 15.28 | - | - | 15.42 | 15.42 | 500 | 15.420 | 0.73% |
| 2025-09-23 | 0 | 15.17 | 15.09 | - | 15.09 | 15.17 | 2,500 | 37,765 | 15.106 | 15.17 | 15.09 | - | 15.09 | 15.17 | 2,500 | 15.106 | -1.88% |
| 2025-09-22 | 0 | 15.46 | 15.42 | 15.54 | 15.38 | 15.50 | 4,000 | 61,800 | 15.450 | 15.46 | 15.42 | 15.54 | 15.38 | 15.50 | 4,000 | 15.450 | -0.96% |
| 2025-09-19 | 0 | 15.61 | 15.59 | 15.67 | 15.61 | 15.76 | 12,000 | 188,190 | 15.683 | 15.61 | 15.59 | 15.67 | 15.61 | 15.76 | 12,000 | 15.683 | -1.51% |
| 2025-09-18 | 0 | 15.85 | - | - | - | - | 0 | 0 | - | 15.85 | - | - | - | - | 0 | - | -0.31% |
| 2025-09-17 | 0 | 15.90 | 15.87 | 15.97 | 15.86 | 15.86 | 2,000 | 31,720 | 15.860 | 15.90 | 15.87 | 15.97 | 15.86 | 15.86 | 2,000 | 15.860 | -0.13% |
| 2025-09-16 | 0 | 15.92 | - | - | 15.82 | 15.92 | 14,000 | 221,980 | 15.856 | 15.92 | - | - | 15.82 | 15.92 | 14,000 | 15.856 | -0.62% |
| 2025-09-15 | 0 | 16.02 | 15.82 | - | - | - | 0 | 0 | - | 16.02 | 15.82 | - | - | - | 0 | - | -0.12% |
| 2025-09-12 | 0 | 16.04 | 15.82 | - | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 16.04 | 15.82 | - | 16.20 | 16.20 | 2,000 | 16.200 | -2.91% |
| 2025-09-11 | 0 | 16.52 | - | - | - | - | 0 | 0 | - | 16.52 | - | - | - | - | 0 | - | -3.62% |
| 2025-09-10 | 0 | 17.14 | - | - | 16.78 | 17.05 | 25,000 | 422,145 | 16.886 | 17.14 | - | - | 16.78 | 17.05 | 25,000 | 16.886 | -1.72% |
| 2025-09-09 | 0 | 17.44 | - | - | 17.45 | 17.45 | 2,000 | 34,900 | 17.450 | 17.44 | - | - | 17.45 | 17.45 | 2,000 | 17.450 | -0.06% |
| 2025-09-08 | 0 | 17.45 | - | - | 17.46 | 17.50 | 2,500 | 43,680 | 17.472 | 17.45 | - | - | 17.46 | 17.50 | 2,500 | 17.472 | -0.63% |
| 2025-09-05 | 0 | 17.56 | 17.55 | 17.66 | 17.50 | 17.50 | 73,000 | 1,277,500 | 17.500 | 17.56 | 17.55 | 17.66 | 17.50 | 17.50 | 73,000 | 17.500 | 0.57% |
| 2025-09-04 | 0 | 17.46 | 17.41 | 17.52 | 17.22 | 17.46 | 34,000 | 586,865 | 17.261 | 17.46 | 17.41 | 17.52 | 17.22 | 17.46 | 34,000 | 17.261 | -0.96% |
| 2025-09-03 | 0 | 17.63 | 17.60 | 17.70 | - | - | 0 | 0 | - | 17.63 | 17.60 | 17.70 | - | - | 0 | - | 0.11% |
| 2025-09-02 | 0 | 17.61 | - | - | 17.50 | 17.50 | 5,000 | 87,500 | 17.500 | 17.61 | - | - | 17.50 | 17.50 | 5,000 | 17.500 | 1.44% |
| 2025-09-01 | 0 | 17.36 | 16.73 | - | 16.93 | 17.08 | 12,500 | 212,600 | 17.008 | 17.36 | 16.73 | - | 16.93 | 17.08 | 12,500 | 17.008 | 1.88% |
| 2025-08-29 | 0 | 17.04 | - | - | 16.78 | 17.16 | 5,500 | 93,260 | 16.956 | 17.04 | - | - | 16.78 | 17.16 | 5,500 | 16.956 | 1.01% |
| 2025-08-28 | 0 | 16.87 | 16.85 | 16.94 | - | - | 0 | 0 | - | 16.87 | 16.85 | 16.94 | - | - | 0 | - | 1.81% |
| 2025-08-27 | 0 | 16.57 | - | - | - | - | 0 | 0 | - | 16.57 | - | - | - | - | 0 | - | -3.27% |
| 2025-08-26 | 0 | 17.13 | - | 18.00 | 16.51 | 16.51 | 10,500 | 181,355 | 17.272 | 17.13 | - | 18.00 | 16.51 | 16.51 | 10,500 | 17.272 | 3.38% |
| 2025-08-25 | 0 | 16.57 | 16.50 | 16.59 | - | - | 0 | 0 | - | 16.57 | 16.50 | 16.59 | - | - | 0 | - | -0.48% |
| 2025-08-22 | 0 | 16.65 | 16.60 | 16.69 | 16.76 | 16.76 | 13,000 | 215,410 | 16.570 | 16.65 | 16.60 | 16.69 | 16.76 | 16.76 | 13,000 | 16.570 | 0.91% |
| 2025-08-21 | 0 | 16.50 | - | - | 16.32 | 16.46 | 2,500 | 41,010 | 16.404 | 16.50 | - | - | 16.32 | 16.46 | 2,500 | 16.404 | 5.84% |
| 2025-08-20 | 0 | 15.59 | 15.51 | 15.61 | - | - | 0 | 0 | - | 15.59 | 15.51 | 15.61 | - | - | 0 | - | -0.83% |
| 2025-08-19 | 0 | 15.72 | 15.71 | 15.81 | 15.58 | 15.98 | 19,000 | 299,320 | 15.754 | 15.72 | 15.71 | 15.81 | 15.58 | 15.98 | 19,000 | 15.754 | -1.69% |
| 2025-08-18 | 0 | 15.99 | - | 16.50 | 15.50 | 16.16 | 29,500 | 465,020 | 15.763 | 15.99 | - | 16.50 | 15.50 | 16.16 | 29,500 | 15.763 | 10.50% |
| 2025-08-15 | 0 | 14.47 | - | - | 14.10 | 14.65 | 24,000 | 343,330 | 14.305 | 14.47 | - | - | 14.10 | 14.65 | 24,000 | 14.305 | 6.24% |
| 2025-08-14 | 0 | 13.62 | 13.59 | 13.70 | 13.55 | 13.55 | 1,000 | 13,550 | 13.550 | 13.62 | 13.59 | 13.70 | 13.55 | 13.55 | 1,000 | 13.550 | 0.07% |
| 2025-08-13 | 0 | 13.61 | - | - | 13.60 | 13.61 | 7,500 | 101,965 | 13.595 | 13.61 | - | - | 13.60 | 13.61 | 7,500 | 13.595 | 2.18% |
| 2025-08-12 | 0 | 13.32 | 13.29 | 13.40 | 13.22 | 13.42 | 40,000 | 532,200 | 13.305 | 13.32 | 13.29 | 13.40 | 13.22 | 13.42 | 40,000 | 13.305 | 3.58% |
| 2025-08-11 | 0 | 12.86 | - | - | - | - | 0 | 0 | - | 12.86 | - | - | - | - | 0 | - | 1.02% |
| 2025-08-08 | 0 | 12.73 | - | 13.00 | - | - | 0 | 0 | - | 12.73 | - | 13.00 | - | - | 0 | - | 0.79% |
| 2025-08-07 | 0 | 12.63 | 12.61 | 12.69 | - | - | 0 | 0 | - | 12.63 | 12.61 | 12.69 | - | - | 0 | - | 0.16% |
| 2025-08-06 | 0 | 12.61 | 12.54 | 12.65 | 12.58 | 12.61 | 6,000 | 75,615 | 12.603 | 12.61 | 12.54 | 12.65 | 12.58 | 12.61 | 6,000 | 12.603 | 3.36% |
| 2025-08-05 | 0 | 12.20 | - | - | - | - | 0 | 0 | - | 12.20 | - | - | - | - | 0 | - | 0.16% |
| 2025-08-04 | 0 | 12.18 | 12.15 | 12.24 | 12.06 | 12.12 | 15,000 | 181,400 | 12.093 | 12.18 | 12.15 | 12.24 | 12.06 | 12.12 | 15,000 | 12.093 | 3.92% |
| 2025-08-01 | 0 | 11.72 | - | - | 11.80 | 11.80 | 500 | 5,900 | 11.800 | 11.72 | - | - | 11.80 | 11.80 | 500 | 11.800 | -0.68% |
| 2025-07-31 | 0 | 11.80 | - | 12.00 | 11.74 | 11.80 | 59,000 | 693,440 | 11.753 | 11.80 | - | 12.00 | 11.74 | 11.80 | 59,000 | 11.753 | -2.80% |
| 2025-07-30 | 0 | 12.14 | - | - | 12.14 | 12.36 | 7,500 | 91,490 | 12.199 | 12.14 | - | - | 12.14 | 12.36 | 7,500 | 12.199 | -2.25% |
| 2025-07-29 | 0 | 12.42 | - | - | - | - | 0 | 0 | - | 12.42 | - | - | - | - | 0 | - | -0.48% |
| 2025-07-28 | 0 | 12.48 | - | - | - | - | 0 | 0 | - | 12.48 | - | - | - | - | 0 | - | -1.42% |
| 2025-07-25 | 0 | 12.66 | - | 13.16 | - | - | 0 | 0 | - | 12.66 | - | 13.16 | - | - | 0 | - | 0.96% |
| 2025-07-24 | 0 | 12.54 | 12.52 | 12.60 | - | - | 0 | 0 | - | 12.54 | 12.52 | 12.60 | - | - | 0 | - | 1.29% |
| 2025-07-23 | 0 | 12.38 | - | 12.60 | 12.36 | 12.40 | 19,000 | 235,490 | 12.394 | 12.38 | - | 12.60 | 12.36 | 12.40 | 19,000 | 12.394 | 1.98% |
| 2025-07-22 | 0 | 12.14 | - | - | - | - | 0 | 0 | - | 12.14 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 12.14 | - | 12.90 | 11.98 | 12.14 | 30,500 | 368,790 | 12.091 | 12.14 | - | 12.90 | 11.98 | 12.14 | 30,500 | 12.091 | 0.66% |
| 2025-07-18 | 0 | 12.06 | 12.04 | 12.16 | 11.96 | 11.96 | 13,000 | 155,480 | 11.960 | 12.06 | 12.04 | 12.16 | 11.96 | 11.96 | 13,000 | 11.960 | 0.00% |
| 2025-07-17 | 0 | 12.06 | - | 12.14 | - | - | 0 | 0 | - | 12.06 | - | 12.14 | - | - | 0 | - | 1.34% |
| 2025-07-16 | 0 | 11.90 | 11.80 | 12.90 | - | - | 0 | 0 | - | 11.90 | 11.80 | 12.90 | - | - | 0 | - | -1.16% |
| 2025-07-15 | 0 | 12.04 | - | 12.32 | 12.04 | 12.04 | 7,000 | 84,280 | 12.040 | 12.04 | - | 12.32 | 12.04 | 12.04 | 7,000 | 12.040 | 1.01% |
| 2025-07-14 | 0 | 11.92 | 11.92 | 12.00 | 11.72 | 11.74 | 10,000 | 117,300 | 11.730 | 11.92 | 11.92 | 12.00 | 11.72 | 11.74 | 10,000 | 11.730 | 1.71% |
| 2025-07-11 | 0 | 11.72 | - | - | 11.80 | 11.80 | 500 | 5,900 | 11.800 | 11.72 | - | - | 11.80 | 11.80 | 500 | 11.800 | 0.00% |
| 2025-07-10 | 0 | 11.72 | 11.70 | 11.78 | 11.70 | 11.70 | 1,000 | 11,700 | 11.700 | 11.72 | 11.70 | 11.78 | 11.70 | 11.70 | 1,000 | 11.700 | 0.34% |
| 2025-07-09 | 0 | 11.68 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.69% |
| 2025-07-08 | 0 | 11.60 | 11.58 | 11.68 | - | - | 0 | 0 | - | 11.60 | 11.58 | 11.68 | - | - | 0 | - | 0.78% |
| 2025-07-07 | 0 | 11.96 | - | 12.18 | - | - | 0 | 0 | - | 11.51 | - | 11.72 | - | - | 0 | - | 0.34% |
| 2025-07-04 | 0 | 11.92 | 11.80 | 12.18 | 11.96 | 12.16 | 20,500 | 247,800 | 12.088 | 11.47 | 11.36 | 11.72 | 11.51 | 11.70 | 21,301 | 11.633 | 2.58% |
| 2025-07-03 | 0 | 11.62 | 11.40 | - | 11.56 | 11.62 | 20,500 | 238,510 | 11.635 | 11.18 | 10.97 | - | 11.13 | 11.18 | 21,301 | 11.197 | 2.11% |
| 2025-07-02 | 0 | 11.38 | 11.12 | - | - | - | 0 | 0 | - | 10.95 | 10.70 | - | - | - | 0 | - | 3.08% |
| 2025-06-30 | 0 | 11.04 | - | - | 11.10 | 11.10 | 3,000 | 33,300 | 11.100 | 10.62 | - | - | 10.68 | 10.68 | 3,117 | 10.682 | -1.25% |
| 2025-06-27 | 0 | 11.18 | 11.16 | 11.24 | 11.14 | 11.14 | 5,000 | 55,700 | 11.140 | 10.76 | 10.74 | 10.82 | 10.72 | 10.72 | 5,195 | 10.721 | 0.36% |
| 2025-06-26 | 0 | 11.14 | - | - | 11.18 | 11.20 | 10,500 | 117,400 | 11.181 | 10.72 | - | - | 10.76 | 10.78 | 10,911 | 10.760 | -1.42% |
| 2025-06-25 | 0 | 11.30 | - | - | 11.26 | 11.30 | 30,500 | 344,430 | 11.293 | 10.87 | - | - | 10.84 | 10.87 | 31,692 | 10.868 | 1.99% |
| 2025-06-24 | 0 | 11.08 | 10.40 | - | 10.98 | 11.02 | 23,000 | 253,060 | 11.003 | 10.66 | 10.01 | - | 10.57 | 10.61 | 23,899 | 10.589 | 3.75% |
| 2025-06-23 | 0 | 10.68 | 10.40 | - | - | - | 0 | 0 | - | 10.28 | 10.01 | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 10.68 | 10.66 | - | 10.70 | 10.70 | 5,000 | 53,500 | 10.700 | 10.28 | 10.26 | - | 10.30 | 10.30 | 5,195 | 10.297 | 0.19% |
| 2025-06-19 | 0 | 10.66 | 10.50 | - | 10.60 | 10.72 | 24,000 | 256,160 | 10.673 | 10.26 | 10.10 | - | 10.20 | 10.32 | 24,938 | 10.272 | -3.44% |
| 2025-06-18 | 0 | 11.04 | 11.02 | 11.14 | 10.98 | 11.04 | 4,000 | 44,040 | 11.010 | 10.62 | 10.61 | 10.72 | 10.57 | 10.62 | 4,156 | 10.596 | -0.36% |
| 2025-06-17 | 0 | 11.08 | 11.02 | 11.10 | - | - | 0 | 0 | - | 10.66 | 10.61 | 10.68 | - | - | 0 | - | -0.18% |
| 2025-06-16 | 0 | 11.10 | 11.08 | 11.20 | - | - | 0 | 0 | - | 10.68 | 10.66 | 10.78 | - | - | 0 | - | 1.28% |
| 2025-06-13 | 0 | 10.96 | 10.90 | 11.04 | 10.96 | 10.96 | 6,500 | 71,240 | 10.960 | 10.55 | 10.49 | 10.62 | 10.55 | 10.55 | 6,754 | 10.548 | -3.35% |
| 2025-06-12 | 0 | 11.34 | 11.26 | 11.36 | - | - | 0 | 0 | - | 10.91 | 10.84 | 10.93 | - | - | 0 | - | -1.05% |
| 2025-06-11 | 0 | 11.46 | 11.42 | 11.52 | - | - | 0 | 0 | - | 11.03 | 10.99 | 11.09 | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 11.46 | - | - | - | - | 0 | 0 | - | 11.03 | - | - | - | - | 0 | - | -0.52% |
| 2025-06-09 | 0 | 11.52 | 11.30 | - | 11.60 | 11.60 | 2,000 | 23,200 | 11.600 | 11.09 | 10.87 | - | 11.16 | 11.16 | 2,078 | 11.164 | 2.13% |
| 2025-06-06 | 0 | 11.28 | - | 11.60 | - | - | 0 | 0 | - | 10.86 | - | 11.16 | - | - | 0 | - | -1.74% |
| 2025-06-05 | 0 | 11.48 | - | 11.62 | 11.48 | 11.50 | 12,000 | 137,960 | 11.497 | 11.05 | - | 11.18 | 11.05 | 11.07 | 12,469 | 11.064 | 1.06% |
| 2025-06-04 | 0 | 11.36 | - | 11.60 | - | - | 0 | 0 | - | 10.93 | - | 11.16 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 11.36 | 10.70 | 11.72 | 11.28 | 11.36 | 10,000 | 113,560 | 11.356 | 10.93 | 10.30 | 11.28 | 10.86 | 10.93 | 10,391 | 10.929 | 4.03% |
| 2025-06-02 | 0 | 10.92 | 10.82 | 11.60 | 10.92 | 10.92 | 10,000 | 109,200 | 10.920 | 10.51 | 10.41 | 11.16 | 10.51 | 10.51 | 10,391 | 10.509 | -2.50% |
| 2025-05-30 | 0 | 11.20 | - | 11.60 | - | - | 0 | 0 | - | 10.78 | - | 11.16 | - | - | 0 | - | -2.78% |
| 2025-05-29 | 0 | 11.52 | 11.44 | 11.54 | 11.48 | 11.60 | 2,500 | 28,760 | 11.504 | 11.09 | 11.01 | 11.11 | 11.05 | 11.16 | 2,598 | 11.071 | 0.35% |
| 2025-05-28 | 0 | 11.48 | 11.00 | - | 11.48 | 11.48 | 6,000 | 68,880 | 11.480 | 11.05 | 10.59 | - | 11.05 | 11.05 | 6,235 | 11.048 | 5.32% |
| 2025-05-27 | 0 | 10.90 | 10.84 | - | 10.80 | 10.80 | 2,000 | 21,600 | 10.800 | 10.49 | 10.43 | - | 10.39 | 10.39 | 2,078 | 10.394 | -0.18% |
| 2025-05-26 | 0 | 10.92 | - | 12.78 | 10.90 | 11.10 | 16,000 | 174,800 | 10.925 | 10.51 | - | 12.30 | 10.49 | 10.68 | 16,626 | 10.514 | -6.35% |
| 2025-05-23 | 0 | 11.66 | - | 11.88 | 11.80 | 11.80 | 4,000 | 47,200 | 11.800 | 11.22 | - | 11.43 | 11.36 | 11.36 | 4,156 | 11.356 | 3.00% |
| 2025-05-22 | 0 | 11.32 | 11.28 | 11.44 | - | - | 0 | 0 | - | 10.89 | 10.86 | 11.01 | - | - | 0 | - | 0.35% |
| 2025-05-21 | 0 | 11.28 | - | - | 11.28 | 11.34 | 26,500 | 299,850 | 11.315 | 10.86 | - | - | 10.86 | 10.91 | 27,536 | 10.889 | -1.23% |
| 2025-05-20 | 0 | 11.42 | - | 12.50 | 11.26 | 11.42 | 7,000 | 79,460 | 11.351 | 10.99 | - | 12.03 | 10.84 | 10.99 | 7,274 | 10.924 | 1.96% |
| 2025-05-19 | 0 | 11.20 | 11.10 | 11.20 | - | - | 0 | 0 | - | 10.78 | 10.68 | 10.78 | - | - | 0 | - | -0.53% |
| 2025-05-16 | 0 | 11.26 | - | 11.60 | 11.26 | 11.26 | 4,500 | 50,670 | 11.260 | 10.84 | - | 11.16 | 10.84 | 10.84 | 4,676 | 10.836 | -0.18% |
| 2025-05-15 | 0 | 11.28 | 11.20 | 11.30 | - | - | 0 | 0 | - | 10.86 | 10.78 | 10.87 | - | - | 0 | - | -1.40% |
| 2025-05-14 | 0 | 11.44 | 11.42 | 11.50 | 11.38 | 11.38 | 10,500 | 119,490 | 11.380 | 11.01 | 10.99 | 11.07 | 10.95 | 10.95 | 10,911 | 10.952 | 1.60% |
| 2025-05-13 | 0 | 11.26 | 11.18 | 11.28 | - | - | 0 | 0 | - | 10.84 | 10.76 | 10.86 | - | - | 0 | - | -2.09% |
| 2025-05-12 | 0 | 11.50 | 11.50 | 11.58 | 11.38 | 11.38 | 4,000 | 45,520 | 11.380 | 11.07 | 11.07 | 11.14 | 10.95 | 10.95 | 4,156 | 10.952 | 2.31% |
| 2025-05-09 | 0 | 11.24 | 11.20 | 11.32 | 11.24 | 11.24 | 500 | 5,620 | 11.240 | 10.82 | 10.78 | 10.89 | 10.82 | 10.82 | 520 | 10.817 | -1.40% |
| 2025-05-08 | 0 | 11.40 | - | - | 11.26 | 11.30 | 10,000 | 112,860 | 11.286 | 10.97 | - | - | 10.84 | 10.87 | 10,391 | 10.861 | 3.83% |
| 2025-05-07 | 0 | 10.98 | 10.92 | 11.02 | 11.10 | 11.10 | 17,500 | 194,250 | 11.100 | 10.57 | 10.51 | 10.61 | 10.68 | 10.68 | 18,184 | 10.682 | 0.55% |
| 2025-05-06 | 0 | 10.92 | 10.86 | 10.92 | 10.92 | 10.92 | 2,000 | 21,840 | 10.920 | 10.51 | 10.45 | 10.51 | 10.51 | 10.51 | 2,078 | 10.509 | 4.80% |
| 2025-05-02 | 0 | 10.42 | 10.42 | 10.48 | - | - | 0 | 0 | - | 10.03 | 10.03 | 10.09 | - | - | 0 | - | 0.19% |
| 2025-04-30 | 0 | 10.40 | 10.36 | 10.46 | 10.40 | 10.62 | 16,000 | 169,140 | 10.571 | 10.01 | 9.970 | 10.07 | 10.01 | 10.22 | 16,626 | 10.174 | -2.44% |
| 2025-04-29 | 0 | 10.66 | 10.62 | 10.68 | 10.66 | 10.74 | 18,000 | 192,960 | 10.720 | 10.26 | 10.22 | 10.28 | 10.26 | 10.34 | 18,704 | 10.317 | -2.91% |
| 2025-04-28 | 0 | 10.98 | 10.96 | 11.04 | 10.98 | 10.98 | 2,000 | 21,960 | 10.980 | 10.57 | 10.55 | 10.62 | 10.57 | 10.57 | 2,078 | 10.567 | 1.67% |
| 2025-04-25 | 0 | 10.80 | 10.74 | 10.82 | 10.92 | 10.92 | 3,000 | 32,760 | 10.920 | 10.39 | 10.34 | 10.41 | 10.51 | 10.51 | 3,117 | 10.509 | 0.00% |
| 2025-04-24 | 0 | 10.80 | 10.60 | - | 10.80 | 10.90 | 6,500 | 70,530 | 10.851 | 10.39 | 10.20 | - | 10.39 | 10.49 | 6,754 | 10.443 | -2.53% |
| 2025-04-23 | 0 | 11.08 | - | - | 11.00 | 11.08 | 4,000 | 44,160 | 11.040 | 10.66 | - | - | 10.59 | 10.66 | 4,156 | 10.625 | 1.28% |
| 2025-04-22 | 0 | 10.94 | 10.92 | 11.02 | 10.94 | 11.08 | 9,000 | 99,060 | 11.007 | 10.53 | 10.51 | 10.61 | 10.53 | 10.66 | 9,352 | 10.593 | -2.84% |
| 2025-04-17 | 0 | 11.26 | - | - | - | - | 0 | 0 | - | 10.84 | - | - | - | - | 0 | - | 1.08% |
| 2025-04-16 | 0 | 11.14 | - | - | 11.08 | 11.22 | 4,500 | 50,090 | 11.131 | 10.72 | - | - | 10.66 | 10.80 | 4,676 | 10.712 | -4.13% |
| 2025-04-15 | 0 | 11.62 | 11.52 | - | - | - | 0 | 0 | - | 11.18 | 11.09 | - | - | - | 0 | - | 0.69% |
| 2025-04-14 | 0 | 11.54 | - | - | 11.48 | 11.48 | 3,000 | 34,440 | 11.480 | 11.11 | - | - | 11.05 | 11.05 | 3,117 | 11.048 | 0.87% |
| 2025-04-11 | 0 | 11.44 | 11.42 | - | 11.50 | 11.50 | 9,500 | 109,250 | 11.500 | 11.01 | 10.99 | - | 11.07 | 11.07 | 9,871 | 11.067 | 1.78% |
| 2025-04-10 | 0 | 11.24 | 11.16 | 11.28 | 11.28 | 11.32 | 17,500 | 197,720 | 11.298 | 10.82 | 10.74 | 10.86 | 10.86 | 10.89 | 18,184 | 10.873 | 3.31% |
| 2025-04-09 | 0 | 10.88 | 10.60 | - | 10.62 | 10.94 | 26,000 | 283,720 | 10.912 | 10.47 | 10.20 | - | 10.22 | 10.53 | 27,017 | 10.502 | 1.12% |
| 2025-04-08 | 0 | 10.76 | 10.72 | 10.88 | 10.76 | 10.76 | 10,000 | 107,600 | 10.760 | 10.36 | 10.32 | 10.47 | 10.36 | 10.36 | 10,391 | 10.355 | 0.94% |
| 2025-04-07 | 0 | 10.66 | 10.56 | 10.66 | 10.68 | 11.40 | 96,000 | 1,051,100 | 10.949 | 10.26 | 10.16 | 10.26 | 10.28 | 10.97 | 99,753 | 10.537 | -15.53% |
| 2025-04-03 | 0 | 12.62 | - | - | - | - | 0 | 0 | - | 12.15 | - | - | - | - | 0 | - | -3.66% |
| 2025-04-02 | 0 | 13.10 | 12.88 | - | 13.10 | 13.10 | 1,000 | 13,100 | 13.100 | 12.61 | 12.40 | - | 12.61 | 12.61 | 1,039 | 12.607 | 0.46% |
| 2025-04-01 | 0 | 13.04 | 12.68 | - | 12.74 | 13.04 | 11,000 | 140,440 | 12.767 | 12.55 | 12.20 | - | 12.26 | 12.55 | 11,430 | 12.287 | 2.68% |
| 2025-03-31 | 0 | 12.70 | 12.62 | 12.72 | 12.70 | 12.84 | 8,000 | 102,080 | 12.760 | 12.22 | 12.15 | 12.24 | 12.22 | 12.36 | 8,313 | 12.280 | -4.22% |
| 2025-03-28 | 0 | 13.26 | 13.20 | 13.28 | 13.08 | 13.40 | 16,500 | 220,420 | 13.359 | 12.76 | 12.70 | 12.78 | 12.59 | 12.90 | 17,145 | 12.856 | -1.63% |
| 2025-03-27 | 0 | 13.48 | 13.40 | 13.52 | 13.48 | 13.78 | 24,000 | 327,300 | 13.638 | 12.97 | 12.90 | 13.01 | 12.97 | 13.26 | 24,938 | 13.124 | -2.03% |
| 2025-03-26 | 0 | 13.76 | 13.48 | - | 13.78 | 13.78 | 500 | 6,890 | 13.780 | 13.24 | 12.97 | - | 13.26 | 13.26 | 520 | 13.262 | 1.03% |
| 2025-03-25 | 0 | 13.62 | - | - | 13.62 | 13.94 | 28,500 | 395,440 | 13.875 | 13.11 | - | - | 13.11 | 13.42 | 29,614 | 13.353 | -6.97% |
| 2025-03-24 | 0 | 14.64 | 14.56 | 14.76 | 14.40 | 14.40 | 500 | 7,200 | 14.400 | 14.09 | 14.01 | 14.20 | 13.86 | 13.86 | 520 | 13.858 | 1.53% |
| 2025-03-21 | 0 | 14.42 | 14.28 | - | 14.46 | 14.46 | 1,000 | 14,460 | 14.460 | 13.88 | 13.74 | - | 13.92 | 13.92 | 1,039 | 13.916 | -4.88% |
| 2025-03-20 | 0 | 15.16 | - | - | 15.12 | 15.42 | 32,500 | 499,980 | 15.384 | 14.59 | - | - | 14.55 | 14.84 | 33,771 | 14.805 | 3.69% |
| 2025-03-19 | 0 | 14.62 | - | 15.12 | - | - | 0 | 0 | - | 14.07 | - | 14.55 | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 14.62 | 14.00 | 14.90 | 14.30 | 14.60 | 7,500 | 109,190 | 14.559 | 14.07 | 13.47 | 14.34 | 13.76 | 14.05 | 7,793 | 14.011 | 4.73% |
| 2025-03-17 | 0 | 13.96 | - | 14.30 | 13.96 | 13.98 | 28,500 | 398,070 | 13.967 | 13.43 | - | 13.76 | 13.43 | 13.45 | 29,614 | 13.442 | -1.13% |
| 2025-03-14 | 0 | 14.12 | - | 14.30 | - | - | 0 | 0 | - | 13.59 | - | 13.76 | - | - | 0 | - | 1.44% |
| 2025-03-13 | 0 | 13.92 | - | 14.00 | 14.00 | 14.00 | 10,000 | 140,000 | 14.000 | 13.40 | - | 13.47 | 13.47 | 13.47 | 10,391 | 13.473 | -2.66% |
| 2025-03-12 | 0 | 14.30 | 12.78 | 14.64 | 14.00 | 14.38 | 59,000 | 841,360 | 14.260 | 13.76 | 12.30 | 14.09 | 13.47 | 13.84 | 61,307 | 13.724 | 11.89% |
| 2025-03-11 | 0 | 12.78 | 12.58 | 13.00 | 12.66 | 12.70 | 9,000 | 114,080 | 12.676 | 12.30 | 12.11 | 12.51 | 12.18 | 12.22 | 9,352 | 12.199 | 2.73% |
| 2025-03-10 | 0 | 12.44 | - | - | 12.24 | 12.44 | 5,500 | 68,320 | 12.422 | 11.97 | - | - | 11.78 | 11.97 | 5,715 | 11.954 | 0.81% |
| 2025-03-07 | 0 | 12.34 | 11.20 | - | 12.30 | 12.52 | 24,000 | 297,550 | 12.398 | 11.88 | 10.78 | - | 11.84 | 12.05 | 24,938 | 11.931 | 1.31% |
| 2025-03-06 | 0 | 12.18 | 12.16 | 12.26 | 12.12 | 12.22 | 6,500 | 79,180 | 12.182 | 11.72 | 11.70 | 11.80 | 11.66 | 11.76 | 6,754 | 11.723 | 2.35% |
| 2025-03-05 | 0 | 11.90 | 11.24 | 12.40 | 11.90 | 12.00 | 6,500 | 77,400 | 11.908 | 11.45 | 10.82 | 11.93 | 11.45 | 11.55 | 6,754 | 11.460 | 0.68% |
| 2025-03-04 | 0 | 11.82 | 11.52 | 12.40 | 11.58 | 11.74 | 7,000 | 81,860 | 11.694 | 11.38 | 11.09 | 11.93 | 11.14 | 11.30 | 7,274 | 11.254 | -2.96% |
| 2025-03-03 | 0 | 12.18 | 12.10 | 12.22 | 12.12 | 12.40 | 69,000 | 845,880 | 12.259 | 11.72 | 11.64 | 11.76 | 11.66 | 11.93 | 71,698 | 11.798 | 1.16% |
| 2025-02-28 | 0 | 12.04 | 11.88 | 14.00 | 12.00 | 12.56 | 48,500 | 592,740 | 12.221 | 11.59 | 11.43 | 13.47 | 11.55 | 12.09 | 50,396 | 11.762 | -5.49% |
| 2025-02-27 | 0 | 12.74 | 12.00 | 13.00 | 12.04 | 12.88 | 64,000 | 793,710 | 12.402 | 12.26 | 11.55 | 12.51 | 11.59 | 12.40 | 66,502 | 11.935 | 7.24% |
| 2025-02-26 | 0 | 11.88 | 11.44 | - | - | - | 0 | 0 | - | 11.43 | 11.01 | - | - | - | 0 | - | 0.34% |
| 2025-02-25 | 0 | 11.84 | 11.66 | - | 11.46 | 11.80 | 14,000 | 164,040 | 11.717 | 11.39 | 11.22 | - | 11.03 | 11.36 | 14,547 | 11.276 | 1.72% |
| 2025-02-24 | 0 | 11.64 | 11.20 | - | 11.42 | 11.78 | 39,000 | 454,080 | 11.643 | 11.20 | 10.78 | - | 10.99 | 11.34 | 40,525 | 11.205 | 2.46% |
| 2025-02-21 | 0 | 11.36 | 11.20 | - | 11.24 | 11.36 | 23,000 | 259,030 | 11.262 | 10.93 | 10.78 | - | 10.82 | 10.93 | 23,899 | 10.838 | 0.18% |
| 2025-02-20 | 0 | 11.34 | - | - | 11.36 | 11.60 | 19,500 | 224,690 | 11.523 | 10.91 | - | - | 10.93 | 11.16 | 20,262 | 11.089 | -3.57% |
| 2025-02-19 | 0 | 11.76 | - | - | 11.76 | 11.90 | 46,000 | 544,810 | 11.844 | 11.32 | - | - | 11.32 | 11.45 | 47,798 | 11.398 | 0.00% |
| 2025-02-18 | 0 | 11.76 | - | - | 11.76 | 11.80 | 10,500 | 123,500 | 11.762 | 11.32 | - | - | 11.32 | 11.36 | 10,911 | 11.319 | 1.73% |
| 2025-02-17 | 0 | 11.56 | - | - | 11.54 | 11.78 | 17,000 | 196,620 | 11.566 | 11.13 | - | - | 11.11 | 11.34 | 17,665 | 11.131 | -1.53% |
| 2025-02-14 | 0 | 11.74 | 11.70 | 11.78 | 11.60 | 11.74 | 49,500 | 579,300 | 11.703 | 11.30 | 11.26 | 11.34 | 11.16 | 11.30 | 51,435 | 11.263 | 6.53% |
| 2025-02-13 | 0 | 11.02 | - | - | 11.12 | 11.30 | 54,000 | 606,850 | 11.238 | 10.61 | - | - | 10.70 | 10.87 | 56,111 | 10.815 | -4.17% |
| 2025-02-12 | 0 | 11.50 | 11.48 | 11.56 | - | - | 0 | 0 | - | 11.07 | 11.05 | 11.13 | - | - | 0 | - | 2.13% |
| 2025-02-11 | 0 | 11.26 | 11.00 | - | 11.24 | 11.36 | 6,500 | 73,180 | 11.258 | 10.84 | 10.59 | - | 10.82 | 10.93 | 6,754 | 10.835 | -6.94% |
| 2025-02-10 | 0 | 12.10 | 12.08 | 12.18 | 12.00 | 12.44 | 13,500 | 162,660 | 12.049 | 11.64 | 11.63 | 11.72 | 11.55 | 11.97 | 14,028 | 11.596 | -0.33% |
| 2025-02-07 | 0 | 12.14 | 11.72 | - | 11.98 | 12.02 | 6,000 | 72,040 | 12.007 | 11.68 | 11.28 | - | 11.53 | 11.57 | 6,235 | 11.555 | 5.38% |
| 2025-02-06 | 0 | 11.52 | - | - | 11.42 | 11.42 | 500 | 5,710 | 11.420 | 11.09 | - | - | 10.99 | 10.99 | 520 | 10.990 | 2.13% |
| 2025-02-05 | 0 | 11.28 | 11.10 | - | 11.06 | 11.32 | 7,000 | 78,320 | 11.189 | 10.86 | 10.68 | - | 10.64 | 10.89 | 7,274 | 10.768 | -3.92% |
| 2025-02-04 | 0 | 11.74 | - | - | 11.72 | 11.84 | 7,000 | 82,680 | 11.811 | 11.30 | - | - | 11.28 | 11.39 | 7,274 | 11.367 | 1.91% |
| 2025-02-03 | 0 | 11.52 | 11.50 | 11.64 | 11.48 | 11.48 | 2,000 | 22,960 | 11.480 | 11.09 | 11.07 | 11.20 | 11.05 | 11.05 | 2,078 | 11.048 | -1.87% |
| 2025-01-28 | 0 | 11.74 | 11.74 | 11.84 | 11.64 | 11.64 | 4,000 | 46,560 | 11.640 | 11.30 | 11.30 | 11.39 | 11.20 | 11.20 | 4,156 | 11.202 | 0.00% |
| 2025-01-27 | 0 | 11.74 | 11.74 | - | - | - | 0 | 0 | - | 11.30 | 11.30 | - | - | - | 0 | - | 0.86% |
| 2025-01-24 | 0 | 11.64 | 11.60 | - | 11.64 | 11.80 | 21,000 | 245,560 | 11.693 | 11.20 | 11.16 | - | 11.20 | 11.36 | 21,821 | 11.253 | -2.35% |
| 2025-01-23 | 0 | 11.92 | - | - | - | - | 0 | 0 | - | 11.47 | - | - | - | - | 0 | - | 0.85% |
| 2025-01-22 | 0 | 11.82 | 11.78 | - | 11.82 | 11.82 | 1,500 | 17,730 | 11.820 | 11.38 | 11.34 | - | 11.38 | 11.38 | 1,559 | 11.375 | -3.59% |
| 2025-01-21 | 0 | 12.26 | - | - | - | - | 0 | 0 | - | 11.80 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 12.26 | 12.18 | 12.28 | - | - | 0 | 0 | - | 11.80 | 11.72 | 11.82 | - | - | 0 | - | -0.81% |
| 2025-01-17 | 0 | 12.36 | - | - | 12.20 | 12.40 | 27,500 | 337,700 | 12.280 | 11.89 | - | - | 11.74 | 11.93 | 28,575 | 11.818 | 1.64% |
| 2025-01-16 | 0 | 12.16 | - | - | - | - | 0 | 0 | - | 11.70 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 12.16 | - | 12.54 | 12.16 | 12.16 | 16,500 | 200,640 | 12.160 | 11.70 | - | 12.07 | 11.70 | 11.70 | 17,145 | 11.702 | -3.03% |
| 2025-01-14 | 0 | 12.54 | - | - | 12.40 | 12.54 | 10,500 | 130,410 | 12.420 | 12.07 | - | - | 11.93 | 12.07 | 10,911 | 11.953 | 4.33% |
| 2025-01-13 | 0 | 12.02 | 12.00 | 12.10 | - | - | 0 | 0 | - | 11.57 | 11.55 | 11.64 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 12.02 | 11.90 | - | - | - | 0 | 0 | - | 11.57 | 11.45 | - | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 12.02 | - | - | - | - | 0 | 0 | - | 11.57 | - | - | - | - | 0 | - | 1.69% |
| 2025-01-08 | 0 | 11.82 | - | - | 11.80 | 11.80 | 2,500 | 29,500 | 11.800 | 11.38 | - | - | 11.36 | 11.36 | 2,598 | 11.356 | -1.50% |
| 2025-01-07 | 0 | 12.00 | 11.94 | 12.08 | 11.86 | 12.04 | 6,000 | 71,680 | 11.947 | 11.55 | 11.49 | 11.63 | 11.41 | 11.59 | 6,235 | 11.497 | -3.07% |
| 2025-01-06 | 0 | 12.38 | - | - | - | - | 0 | 0 | - | 11.91 | - | - | - | - | 0 | - | -0.64% |
| 2025-01-03 | 0 | 12.46 | - | - | 12.46 | 12.56 | 9,000 | 112,490 | 12.499 | 11.99 | - | - | 11.99 | 12.09 | 9,352 | 12.029 | 1.63% |
| 2025-01-02 | 0 | 12.26 | 12.18 | 12.28 | 12.62 | 12.62 | 500 | 6,310 | 12.620 | 11.80 | 11.72 | 11.82 | 12.15 | 12.15 | 520 | 12.145 | -4.22% |
| 2024-12-31 | 0 | 12.80 | 12.76 | 12.92 | 12.50 | 12.50 | 67,000 | 837,500 | 12.500 | 12.32 | 12.28 | 12.43 | 12.03 | 12.03 | 69,619 | 12.030 | 3.23% |
| 2024-12-30 | 0 | 12.40 | 12.38 | 12.48 | 12.38 | 12.50 | 8,500 | 105,590 | 12.422 | 11.93 | 11.91 | 12.01 | 11.91 | 12.03 | 8,832 | 11.955 | -0.80% |
| 2024-12-27 | 0 | 12.50 | - | - | 12.50 | 12.98 | 17,000 | 214,370 | 12.610 | 12.03 | - | - | 12.03 | 12.49 | 17,665 | 12.136 | -4.14% |
| 2024-12-24 | 0 | 13.04 | 13.02 | 13.12 | - | - | 0 | 0 | - | 12.55 | 12.53 | 12.63 | - | - | 0 | - | 1.40% |
| 2024-12-23 | 0 | 12.86 | - | - | 12.98 | 12.98 | 500 | 6,490 | 12.980 | 12.38 | - | - | 12.49 | 12.49 | 520 | 12.492 | -1.98% |
| 2024-12-20 | 0 | 13.12 | - | - | - | - | 0 | 0 | - | 12.63 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 13.12 | 13.04 | 13.16 | - | - | 0 | 0 | - | 12.63 | 12.55 | 12.66 | - | - | 0 | - | -1.06% |
| 2024-12-18 | 0 | 13.26 | - | - | 13.30 | 13.32 | 2,500 | 33,270 | 13.308 | 12.76 | - | - | 12.80 | 12.82 | 2,598 | 12.807 | 0.30% |
| 2024-12-17 | 0 | 13.22 | 13.18 | 13.26 | 13.00 | 13.30 | 29,000 | 381,500 | 13.155 | 12.72 | 12.68 | 12.76 | 12.51 | 12.80 | 30,134 | 12.660 | 3.93% |
| 2024-12-16 | 0 | 12.72 | 12.70 | 12.80 | 12.72 | 12.72 | 13,000 | 165,360 | 12.720 | 12.24 | 12.22 | 12.32 | 12.24 | 12.24 | 13,508 | 12.241 | -0.16% |
| 2024-12-13 | 0 | 12.74 | 12.66 | 12.76 | - | - | 0 | 0 | - | 12.26 | 12.18 | 12.28 | - | - | 0 | - | -2.15% |
| 2024-12-12 | 0 | 13.02 | - | 13.30 | 12.88 | 13.14 | 20,500 | 268,250 | 13.085 | 12.53 | - | 12.80 | 12.40 | 12.65 | 21,301 | 12.593 | 3.66% |
| 2024-12-11 | 0 | 12.56 | 12.54 | 12.68 | 12.44 | 12.44 | 1,000 | 12,440 | 12.440 | 12.09 | 12.07 | 12.20 | 11.97 | 11.97 | 1,039 | 11.972 | -1.41% |
| 2024-12-10 | 0 | 12.74 | - | 13.32 | - | - | 0 | 0 | - | 12.26 | - | 12.82 | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 12.74 | - | - | - | - | 0 | 0 | - | 12.26 | - | - | - | - | 0 | - | 3.07% |
| 2024-12-06 | 0 | 12.36 | 12.28 | 12.40 | 12.38 | 12.38 | 8,500 | 105,230 | 12.380 | 11.89 | 11.82 | 11.93 | 11.91 | 11.91 | 8,832 | 11.914 | 2.15% |
| 2024-12-05 | 0 | 12.10 | 12.02 | 12.12 | - | - | 0 | 0 | - | 11.64 | 11.57 | 11.66 | - | - | 0 | - | -1.79% |
| 2024-12-04 | 0 | 12.32 | - | - | 12.58 | 12.58 | 500 | 6,290 | 12.580 | 11.86 | - | - | 12.11 | 12.11 | 520 | 12.107 | -2.84% |
| 2024-12-03 | 0 | 12.68 | - | - | 12.34 | 12.34 | 24,500 | 302,330 | 12.340 | 12.20 | - | - | 11.88 | 11.88 | 25,458 | 11.876 | 5.49% |
| 2024-12-02 | 0 | 12.02 | 12.02 | 12.12 | 11.94 | 11.94 | 6,000 | 71,640 | 11.940 | 11.57 | 11.57 | 11.66 | 11.49 | 11.49 | 6,235 | 11.491 | 3.98% |
| 2024-11-29 | 0 | 11.56 | 11.56 | 11.66 | 11.52 | 11.54 | 6,500 | 75,000 | 11.538 | 11.13 | 11.13 | 11.22 | 11.09 | 11.11 | 6,754 | 11.104 | -2.20% |
| 2024-11-28 | 0 | 11.82 | - | - | - | - | 0 | 0 | - | 11.38 | - | - | - | - | 0 | - | -1.99% |
| 2024-11-27 | 0 | 12.06 | 12.02 | 12.14 | 11.92 | 11.92 | 6,000 | 71,520 | 11.920 | 11.61 | 11.57 | 11.68 | 11.47 | 11.47 | 6,235 | 11.472 | 4.51% |
| 2024-11-26 | 0 | 11.54 | 11.42 | 11.58 | 11.62 | 11.62 | 2,000 | 23,240 | 11.620 | 11.11 | 10.99 | 11.14 | 11.18 | 11.18 | 2,078 | 11.183 | -1.03% |
| 2024-11-25 | 0 | 11.66 | - | - | - | - | 0 | 0 | - | 11.22 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 11.66 | 11.60 | 11.68 | 11.66 | 11.86 | 14,000 | 164,080 | 11.720 | 11.22 | 11.16 | 11.24 | 11.22 | 11.41 | 14,547 | 11.279 | -3.95% |
| 2024-11-21 | 0 | 12.14 | 11.96 | - | - | - | 0 | 0 | - | 11.68 | 11.51 | - | - | - | 0 | - | -0.82% |
| 2024-11-20 | 0 | 12.24 | - | - | - | - | 0 | 0 | - | 11.78 | - | - | - | - | 0 | - | -3.32% |
| 2024-11-19 | 0 | 12.66 | - | - | - | - | 0 | 0 | - | 12.18 | - | - | - | - | 0 | - | 0.64% |
| 2024-11-18 | 0 | 12.58 | - | - | 12.60 | 12.60 | 10,000 | 126,000 | 12.600 | 12.11 | - | - | 12.13 | 12.13 | 10,391 | 12.126 | -0.16% |
| 2024-11-15 | 0 | 12.60 | 12.52 | 12.62 | 12.76 | 12.92 | 24,000 | 308,480 | 12.853 | 12.13 | 12.05 | 12.15 | 12.28 | 12.43 | 24,938 | 12.370 | 1.29% |
| 2024-11-14 | 0 | 12.44 | - | - | - | - | 0 | 0 | - | 11.97 | - | - | - | - | 0 | - | -0.80% |
| 2024-11-13 | 0 | 12.54 | 12.52 | 12.62 | 12.46 | 12.46 | 1,000 | 12,460 | 12.460 | 12.07 | 12.05 | 12.15 | 11.99 | 11.99 | 1,039 | 11.991 | 0.32% |
| 2024-11-12 | 0 | 12.50 | 12.46 | 12.58 | 12.50 | 13.12 | 73,000 | 914,310 | 12.525 | 12.03 | 11.99 | 12.11 | 12.03 | 12.63 | 75,854 | 12.054 | -1.73% |
| 2024-11-11 | 0 | 12.72 | 12.70 | 12.80 | 12.28 | 12.72 | 12,500 | 154,560 | 12.365 | 12.24 | 12.22 | 12.32 | 11.82 | 12.24 | 12,989 | 11.900 | 3.41% |
| 2024-11-08 | 0 | 12.30 | - | - | 12.30 | 12.30 | 2,500 | 30,750 | 12.300 | 11.84 | - | - | 11.84 | 11.84 | 2,598 | 11.837 | -0.16% |
| 2024-11-07 | 0 | 12.32 | 12.30 | 12.38 | 11.90 | 12.40 | 39,000 | 481,050 | 12.335 | 11.86 | 11.84 | 11.91 | 11.45 | 11.93 | 40,525 | 11.871 | 2.67% |
| 2024-11-06 | 0 | 12.00 | 11.90 | 12.06 | 12.28 | 12.28 | 1,000 | 12,280 | 12.280 | 11.55 | 11.45 | 11.61 | 11.82 | 11.82 | 1,039 | 11.818 | -1.80% |
| 2024-11-05 | 0 | 12.22 | 12.16 | 12.26 | 12.22 | 12.22 | 73,000 | 892,060 | 12.220 | 11.76 | 11.70 | 11.80 | 11.76 | 11.76 | 75,854 | 11.760 | 2.35% |
| 2024-11-04 | 0 | 11.94 | 11.52 | - | 11.94 | 12.06 | 6,500 | 78,150 | 12.023 | 11.49 | 11.09 | - | 11.49 | 11.61 | 6,754 | 11.571 | 3.65% |
| 2024-11-01 | 0 | 11.52 | 11.20 | - | - | - | 0 | 0 | - | 11.09 | 10.78 | - | - | - | 0 | - | 1.59% |
| 2024-10-31 | 0 | 11.34 | - | - | 11.34 | 11.70 | 19,000 | 216,620 | 11.401 | 10.91 | - | - | 10.91 | 11.26 | 19,743 | 10.972 | -3.24% |
| 2024-10-30 | 0 | 11.72 | - | - | 11.70 | 12.04 | 4,000 | 47,140 | 11.785 | 11.28 | - | - | 11.26 | 11.59 | 4,156 | 11.342 | -3.62% |
| 2024-10-29 | 0 | 12.16 | 12.12 | 12.44 | 12.16 | 12.46 | 7,000 | 85,980 | 12.283 | 11.70 | 11.66 | 11.97 | 11.70 | 11.99 | 7,274 | 11.821 | -2.25% |
| 2024-10-28 | 0 | 12.44 | 12.26 | - | 12.22 | 12.78 | 35,000 | 433,980 | 12.399 | 11.97 | 11.80 | - | 11.76 | 12.30 | 36,368 | 11.933 | -5.76% |
| 2024-10-25 | 0 | 13.20 | - | - | 12.98 | 13.16 | 26,500 | 346,320 | 13.069 | 12.70 | - | - | 12.49 | 12.66 | 27,536 | 12.577 | 4.27% |
| 2024-10-24 | 0 | 12.66 | 12.58 | 12.68 | - | - | 0 | 0 | - | 12.18 | 12.11 | 12.20 | - | - | 0 | - | -0.31% |
| 2024-10-23 | 0 | 12.70 | - | - | 12.38 | 12.66 | 17,500 | 220,170 | 12.581 | 12.22 | - | - | 11.91 | 12.18 | 18,184 | 12.108 | 1.44% |
| 2024-10-22 | 0 | 12.52 | 12.46 | 12.56 | 12.52 | 12.60 | 15,500 | 194,220 | 12.530 | 12.05 | 11.99 | 12.09 | 12.05 | 12.13 | 16,106 | 12.059 | 3.64% |
| 2024-10-21 | 0 | 12.08 | 11.80 | - | 12.04 | 12.24 | 36,500 | 442,600 | 12.126 | 11.63 | 11.36 | - | 11.59 | 11.78 | 37,927 | 11.670 | -3.21% |
| 2024-10-18 | 0 | 12.48 | 11.80 | - | 11.96 | 12.60 | 64,500 | 799,710 | 12.399 | 12.01 | 11.36 | - | 11.51 | 12.13 | 67,022 | 11.932 | 4.00% |
| 2024-10-17 | 0 | 12.00 | 11.80 | - | 12.76 | 12.96 | 5,500 | 70,680 | 12.851 | 11.55 | 11.36 | - | 12.28 | 12.47 | 5,715 | 12.367 | -5.81% |
| 2024-10-16 | 0 | 12.74 | 12.66 | 12.78 | 12.84 | 12.84 | 3,000 | 38,520 | 12.840 | 12.26 | 12.18 | 12.30 | 12.36 | 12.36 | 3,117 | 12.357 | -0.16% |
| 2024-10-15 | 0 | 12.76 | 12.74 | 12.86 | 12.60 | 13.66 | 26,500 | 346,180 | 13.063 | 12.28 | 12.26 | 12.38 | 12.13 | 13.15 | 27,536 | 12.572 | -7.67% |
| 2024-10-14 | 0 | 13.82 | 13.82 | 13.90 | 13.50 | 14.06 | 44,000 | 601,410 | 13.668 | 13.30 | 13.30 | 13.38 | 12.99 | 13.53 | 45,720 | 13.154 | -2.26% |
| 2024-10-10 | 0 | 14.14 | 14.04 | 14.16 | 14.32 | 14.56 | 12,000 | 171,960 | 14.330 | 13.61 | 13.51 | 13.63 | 13.78 | 14.01 | 12,469 | 13.791 | 4.74% |
| 2024-10-09 | 0 | 13.50 | 13.40 | 13.54 | 13.38 | 14.20 | 153,000 | 2,116,470 | 13.833 | 12.99 | 12.90 | 13.03 | 12.88 | 13.67 | 158,982 | 13.313 | -4.39% |
| 2024-10-08 | 0 | 14.12 | 14.04 | 14.12 | 13.38 | 14.64 | 49,500 | 694,320 | 14.027 | 13.59 | 13.51 | 13.59 | 12.88 | 14.09 | 51,435 | 13.499 | -7.95% |
| 2024-10-07 | 0 | 15.34 | 15.28 | 15.48 | 14.90 | 15.34 | 75,000 | 1,142,300 | 15.231 | 14.76 | 14.71 | 14.90 | 14.34 | 14.76 | 77,932 | 14.658 | 5.36% |
| 2024-10-04 | 0 | 14.56 | 14.52 | 14.66 | 14.26 | 14.58 | 35,000 | 502,700 | 14.363 | 14.01 | 13.97 | 14.11 | 13.72 | 14.03 | 36,368 | 13.822 | 4.90% |
| 2024-10-03 | 0 | 13.88 | 13.80 | 13.96 | 13.72 | 13.84 | 13,000 | 178,720 | 13.748 | 13.36 | 13.28 | 13.43 | 13.20 | 13.32 | 13,508 | 13.230 | -2.94% |
| 2024-10-02 | 0 | 14.30 | 14.28 | 14.40 | 13.16 | 14.32 | 52,000 | 716,950 | 13.788 | 13.76 | 13.74 | 13.86 | 12.66 | 13.78 | 54,033 | 13.269 | 9.49% |
| 2024-09-30 | 0 | 13.06 | 12.98 | 13.10 | 12.38 | 13.24 | 17,500 | 228,900 | 13.080 | 12.57 | 12.49 | 12.61 | 11.91 | 12.74 | 18,184 | 12.588 | 3.32% |
| 2024-09-27 | 0 | 12.64 | 12.60 | 12.70 | 12.34 | 12.80 | 20,500 | 256,680 | 12.521 | 12.16 | 12.13 | 12.22 | 11.88 | 12.32 | 21,301 | 12.050 | 4.46% |
| 2024-09-26 | 0 | 12.10 | 11.38 | - | 11.60 | 11.82 | 10,000 | 117,220 | 11.722 | 11.64 | 10.95 | - | 11.16 | 11.38 | 10,391 | 11.281 | 7.27% |
| 2024-09-25 | 0 | 11.28 | - | 11.60 | 11.24 | 11.54 | 34,500 | 393,070 | 11.393 | 10.86 | - | 11.16 | 10.82 | 11.11 | 35,849 | 10.965 | 2.55% |
| 2024-09-24 | 0 | 11.00 | 10.94 | 11.06 | 11.00 | 11.00 | 4,500 | 49,500 | 11.000 | 10.59 | 10.53 | 10.64 | 10.59 | 10.59 | 4,676 | 10.586 | 1.85% |
| 2024-09-23 | 0 | 10.80 | - | 11.50 | 11.20 | 11.20 | 2,000 | 22,400 | 11.200 | 10.39 | - | 11.07 | 10.78 | 10.78 | 2,078 | 10.779 | 1.12% |
| 2024-09-20 | 0 | 10.68 | - | - | - | - | 0 | 0 | - | 10.28 | - | - | - | - | 0 | - | 0.19% |
| 2024-09-19 | 0 | 10.66 | 8.660 | - | 10.66 | 10.66 | 11,500 | 122,590 | 10.660 | 10.26 | 8.334 | - | 10.26 | 10.26 | 11,950 | 10.259 | 5.54% |
| 2024-09-17 | 0 | 10.10 | 10.06 | 10.18 | 10.10 | 10.10 | 11,000 | 111,100 | 10.100 | 9.720 | 9.681 | 9.797 | 9.720 | 9.720 | 11,430 | 9.7200 | 0.40% |
| 2024-09-16 | 0 | 10.06 | 8.660 | - | - | - | 0 | 0 | - | 9.681 | 8.334 | - | - | - | 0 | - | 0.40% |
| 2024-09-13 | 0 | 10.02 | 8.660 | - | - | - | 0 | 0 | - | 9.643 | 8.334 | - | - | - | 0 | - | -0.40% |
| 2024-09-12 | 0 | 10.06 | 9.600 | - | - | - | 0 | 0 | - | 9.681 | 9.239 | - | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 10.06 | 9.990 | 10.08 | 10.16 | 10.22 | 25,000 | 254,150 | 10.166 | 9.681 | 9.614 | 9.701 | 9.778 | 9.835 | 25,977 | 9.7835 | -0.59% |
| 2024-09-10 | 0 | 10.12 | - | - | 10.00 | 10.16 | 27,000 | 273,420 | 10.127 | 9.739 | - | - | 9.624 | 9.778 | 28,056 | 9.7456 | -0.98% |
| 2024-09-09 | 0 | 10.22 | - | - | 10.46 | 10.46 | 20,000 | 209,200 | 10.460 | 9.835 | - | - | 10.07 | 10.07 | 20,782 | 10.066 | -2.29% |
| 2024-09-05 | 0 | 10.46 | 10.46 | - | 10.24 | 10.24 | 20,000 | 204,800 | 10.240 | 10.07 | 10.07 | - | 9.855 | 9.855 | 20,782 | 9.8547 | 1.75% |
| 2024-09-04 | 0 | 10.28 | 10.28 | 10.36 | - | - | 0 | 0 | - | 9.893 | 9.893 | 9.970 | - | - | 0 | - | 2.39% |
| 2024-09-03 | 0 | 10.04 | 8.660 | - | 10.02 | 10.06 | 124,000 | 1,244,140 | 10.033 | 9.662 | 8.334 | - | 9.643 | 9.681 | 128,848 | 9.6559 | 3.40% |
| 2024-09-02 | 0 | 9.710 | 9.640 | 9.750 | 9.850 | 9.930 | 12,000 | 119,080 | 9.9233 | 9.345 | 9.277 | 9.383 | 9.479 | 9.556 | 12,469 | 9.5500 | -4.43% |
| 2024-08-30 | 0 | 10.16 | 10.16 | 10.26 | 9.930 | 9.940 | 17,000 | 168,920 | 9.9365 | 9.778 | 9.778 | 9.874 | 9.556 | 9.566 | 17,665 | 9.5626 | 7.06% |
| 2024-08-29 | 0 | 9.490 | 9.450 | 9.580 | - | - | 0 | 0 | - | 9.133 | 9.094 | 9.220 | - | - | 0 | - | 0.11% |
| 2024-08-28 | 0 | 9.480 | 8.660 | - | 9.670 | 9.670 | 12,000 | 116,040 | 9.6700 | 9.123 | 8.334 | - | 9.306 | 9.306 | 12,469 | 9.3062 | -2.27% |
| 2024-08-27 | 0 | 9.700 | 8.660 | - | - | - | 0 | 0 | - | 9.335 | 8.334 | - | - | - | 0 | - | 0.73% |
| 2024-08-26 | 0 | 9.630 | 8.660 | - | - | - | 0 | 0 | - | 9.268 | 8.334 | - | - | - | 0 | - | 0.42% |
| 2024-08-23 | 0 | 9.590 | 8.660 | - | 9.480 | 9.480 | 11,000 | 104,280 | 9.4800 | 9.229 | 8.334 | - | 9.123 | 9.123 | 11,430 | 9.1233 | -0.21% |
| 2024-08-22 | 0 | 9.610 | 8.660 | - | - | - | 0 | 0 | - | 9.248 | 8.334 | - | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 9.610 | 8.660 | - | 9.430 | 9.430 | 5,000 | 47,150 | 9.4300 | 9.248 | 8.334 | - | 9.075 | 9.075 | 5,195 | 9.0752 | 0.10% |
| 2024-08-20 | 0 | 9.600 | 8.660 | - | - | - | 0 | 0 | - | 9.239 | 8.334 | - | - | - | 0 | - | -0.52% |
| 2024-08-19 | 0 | 9.650 | 8.660 | - | 9.640 | 9.650 | 30,000 | 289,350 | 9.6450 | 9.287 | 8.334 | - | 9.277 | 9.287 | 31,173 | 9.2821 | 0.31% |
| 2024-08-16 | 0 | 9.620 | 8.660 | - | - | - | 0 | 0 | - | 9.258 | 8.334 | - | - | - | 0 | - | 1.91% |
| 2024-08-15 | 0 | 9.440 | 8.660 | - | - | - | 0 | 0 | - | 9.085 | 8.334 | - | - | - | 0 | - | 1.29% |
| 2024-08-14 | 0 | 9.320 | 8.660 | - | - | - | 0 | 0 | - | 8.969 | 8.334 | - | - | - | 0 | - | 0.11% |
| 2024-08-13 | 0 | 9.310 | 8.660 | - | 9.290 | 9.290 | 1,000 | 9,290 | 9.2900 | 8.960 | 8.334 | - | 8.940 | 8.940 | 1,039 | 8.9405 | 0.11% |
| 2024-08-12 | 0 | 9.300 | 8.660 | - | - | - | 0 | 0 | - | 8.950 | 8.334 | - | - | - | 0 | - | 0.11% |
| 2024-08-09 | 0 | 9.290 | 8.660 | - | 9.390 | 9.390 | 20,000 | 187,800 | 9.3900 | 8.940 | 8.334 | - | 9.037 | 9.037 | 20,782 | 9.0367 | 1.09% |
| 2024-08-08 | 0 | 9.190 | 8.660 | - | - | - | 0 | 0 | - | 8.844 | 8.334 | - | - | - | 0 | - | -1.08% |
| 2024-08-07 | 0 | 9.290 | 9.290 | 9.360 | 9.290 | 9.310 | 26,000 | 241,800 | 9.3000 | 8.940 | 8.940 | 9.008 | 8.940 | 8.960 | 27,017 | 8.9501 | 3.91% |
| 2024-08-06 | 0 | 8.940 | 8.660 | - | 8.900 | 8.900 | 50,500 | 449,450 | 8.9000 | 8.604 | 8.334 | - | 8.565 | 8.565 | 52,474 | 8.5651 | -2.19% |
| 2024-08-05 | 0 | 9.140 | 9.000 | - | 9.100 | 9.300 | 16,000 | 148,700 | 9.2938 | 8.796 | 8.661 | - | 8.758 | 8.950 | 16,626 | 8.9441 | -3.69% |
| 2024-08-02 | 0 | 9.490 | 9.450 | 9.580 | 9.460 | 9.460 | 30,000 | 283,800 | 9.4600 | 9.133 | 9.094 | 9.220 | 9.104 | 9.104 | 31,173 | 9.1041 | -5.01% |
| 2024-08-01 | 0 | 9.990 | 8.660 | - | 9.670 | 9.980 | 20,000 | 197,120 | 9.8560 | 9.614 | 8.334 | - | 9.306 | 9.604 | 20,782 | 9.4852 | 1.11% |
| 2024-07-31 | 0 | 9.880 | 8.660 | - | 9.950 | 9.950 | 6,500 | 64,675 | 9.9500 | 9.508 | 8.334 | - | 9.576 | 9.576 | 6,754 | 9.5756 | 2.38% |
| 2024-07-30 | 0 | 9.650 | 8.660 | - | 9.540 | 9.800 | 24,500 | 235,940 | 9.6302 | 9.287 | 8.334 | - | 9.181 | 9.431 | 25,458 | 9.2679 | -3.40% |
| 2024-07-29 | 0 | 9.990 | 9.800 | - | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 9.614 | 9.431 | - | 9.624 | 9.624 | 2,078 | 9.6237 | -4.13% |
| 2024-07-26 | 0 | 10.42 | 10.42 | 10.52 | 10.16 | 10.24 | 17,000 | 173,600 | 10.212 | 10.03 | 10.03 | 10.12 | 9.778 | 9.855 | 17,665 | 9.8275 | 2.36% |
| 2024-07-25 | 0 | 10.18 | - | - | 10.00 | 10.00 | 500 | 5,000 | 10.000 | 9.797 | - | - | 9.624 | 9.624 | 520 | 9.6237 | -2.12% |
| 2024-07-24 | 0 | 10.40 | 10.00 | - | 10.24 | 10.64 | 29,000 | 305,200 | 10.524 | 10.01 | 9.624 | - | 9.855 | 10.24 | 30,134 | 10.128 | -5.63% |
| 2024-07-23 | 0 | 11.02 | 10.24 | - | 11.02 | 11.04 | 3,000 | 33,100 | 11.033 | 10.61 | 9.855 | - | 10.61 | 10.62 | 3,117 | 10.618 | -1.61% |
| 2024-07-22 | 0 | 11.20 | 10.24 | - | - | - | 0 | 0 | - | 10.78 | 9.855 | - | - | - | 0 | - | 0.90% |
| 2024-07-19 | 0 | 11.10 | 10.24 | - | 11.06 | 11.12 | 23,000 | 255,090 | 11.091 | 10.68 | 9.855 | - | 10.64 | 10.70 | 23,899 | 10.674 | 0.73% |
| 2024-07-18 | 0 | 11.02 | 10.24 | - | 11.00 | 11.00 | 10,500 | 115,500 | 11.000 | 10.61 | 9.855 | - | 10.59 | 10.59 | 10,911 | 10.586 | -1.78% |
| 2024-07-17 | 0 | 11.22 | 10.24 | - | - | - | 0 | 0 | - | 10.80 | 9.855 | - | - | - | 0 | - | -0.71% |
| 2024-07-16 | 0 | 11.30 | 10.24 | - | - | - | 0 | 0 | - | 10.87 | 9.855 | - | - | - | 0 | - | -0.53% |
| 2024-07-15 | 0 | 11.36 | 10.24 | - | 11.70 | 11.70 | 6,000 | 70,200 | 11.700 | 10.93 | 9.855 | - | 11.26 | 11.26 | 6,235 | 11.260 | -1.90% |
| 2024-07-12 | 0 | 11.58 | 11.56 | 11.64 | 11.56 | 11.56 | 10,000 | 115,600 | 11.560 | 11.14 | 11.13 | 11.20 | 11.13 | 11.13 | 10,391 | 11.125 | 0.70% |
| 2024-07-11 | 0 | 11.50 | 11.00 | - | 11.50 | 11.72 | 54,500 | 631,870 | 11.594 | 11.07 | 10.59 | - | 11.07 | 11.28 | 56,631 | 11.158 | -3.20% |
| 2024-07-10 | 0 | 11.88 | 10.24 | - | 11.64 | 11.90 | 26,000 | 305,830 | 11.763 | 11.43 | 9.855 | - | 11.20 | 11.45 | 27,017 | 11.320 | 3.66% |
| 2024-07-09 | 0 | 11.46 | 11.42 | 11.54 | 11.06 | 11.06 | 3,000 | 33,180 | 11.060 | 11.03 | 10.99 | 11.11 | 10.64 | 10.64 | 3,117 | 10.644 | 2.87% |
| 2024-07-08 | 0 | 11.14 | 10.24 | - | 11.30 | 11.30 | 10,500 | 118,650 | 11.300 | 10.72 | 9.855 | - | 10.87 | 10.87 | 10,911 | 10.875 | 0.91% |
| 2024-07-05 | 0 | 11.04 | 10.24 | - | - | - | 0 | 0 | - | 10.62 | 9.855 | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 11.04 | 10.24 | - | - | - | 0 | 0 | - | 10.62 | 9.855 | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 11.04 | 10.24 | - | 10.60 | 11.12 | 22,000 | 239,060 | 10.866 | 10.62 | 9.855 | - | 10.20 | 10.70 | 22,860 | 10.458 | 0.73% |
| 2024-07-02 | 0 | 10.96 | 10.24 | - | 10.84 | 11.14 | 4,500 | 49,530 | 11.007 | 10.55 | 9.855 | - | 10.43 | 10.72 | 4,676 | 10.593 | -2.32% |
| 2024-06-28 | 0 | 11.22 | 10.24 | - | - | - | 0 | 0 | - | 10.80 | 9.855 | - | - | - | 0 | - | -1.23% |
| 2024-06-27 | 0 | 11.36 | 11.28 | 11.42 | 11.36 | 11.40 | 20,000 | 227,700 | 11.385 | 10.93 | 10.86 | 10.99 | 10.93 | 10.97 | 20,782 | 10.957 | -2.74% |
| 2024-06-26 | 0 | 11.68 | - | - | 11.68 | 11.68 | 1,000 | 11,680 | 11.680 | 11.24 | - | - | 11.24 | 11.24 | 1,039 | 11.241 | 0.69% |
| 2024-06-25 | 0 | 11.60 | - | - | - | - | 0 | 0 | - | 11.16 | - | - | - | - | 0 | - | 4.50% |
| 2024-06-24 | 0 | 11.10 | - | - | 11.10 | 11.10 | 10,500 | 116,550 | 11.100 | 10.68 | - | - | 10.68 | 10.68 | 10,911 | 10.682 | -1.60% |
| 2024-06-21 | 0 | 11.28 | - | - | - | - | 0 | 0 | - | 10.86 | - | - | - | - | 0 | - | 1.08% |
| 2024-06-20 | 0 | 11.16 | - | - | 11.16 | 11.28 | 26,000 | 292,350 | 11.244 | 10.74 | - | - | 10.74 | 10.86 | 27,017 | 10.821 | -1.24% |
| 2024-06-19 | 0 | 11.30 | 11.26 | 11.38 | - | - | 0 | 0 | - | 10.87 | 10.84 | 10.95 | - | - | 0 | - | 4.82% |
| 2024-06-18 | 0 | 10.78 | - | - | - | - | 0 | 0 | - | 10.37 | - | - | - | - | 0 | - | 2.67% |
| 2024-06-17 | 0 | 10.50 | - | - | 10.40 | 10.68 | 12,500 | 133,240 | 10.659 | 10.10 | - | - | 10.01 | 10.28 | 12,989 | 10.258 | 0.96% |
| 2024-06-14 | 0 | 10.40 | - | - | - | - | 0 | 0 | - | 10.01 | - | - | - | - | 0 | - | 0.39% |
| 2024-06-13 | 0 | 10.36 | - | - | 10.16 | 10.36 | 32,500 | 332,520 | 10.231 | 9.970 | - | - | 9.778 | 9.970 | 33,771 | 9.8464 | -1.33% |
| 2024-06-12 | 0 | 10.50 | - | - | 10.72 | 10.72 | 5,500 | 58,960 | 10.720 | 10.10 | - | - | 10.32 | 10.32 | 5,715 | 10.317 | -1.69% |
| 2024-06-11 | 0 | 10.68 | - | - | 10.58 | 10.68 | 19,000 | 202,610 | 10.664 | 10.28 | - | - | 10.18 | 10.28 | 19,743 | 10.262 | -0.56% |
| 2024-06-07 | 0 | 10.74 | - | - | 10.74 | 11.08 | 22,000 | 240,130 | 10.915 | 10.34 | - | - | 10.34 | 10.66 | 22,860 | 10.504 | -4.45% |
| 2024-06-06 | 0 | 11.24 | 11.18 | 11.34 | 11.16 | 11.24 | 10,000 | 111,640 | 11.164 | 10.82 | 10.76 | 10.91 | 10.74 | 10.82 | 10,391 | 10.744 | -1.92% |
| 2024-06-05 | 0 | 11.46 | 11.04 | - | 11.48 | 11.48 | 500 | 5,740 | 11.480 | 11.03 | 10.62 | - | 11.05 | 11.05 | 520 | 11.048 | 1.42% |
| 2024-06-04 | 0 | 11.30 | 11.22 | 11.32 | 11.36 | 12.04 | 80,500 | 937,520 | 11.646 | 10.87 | 10.80 | 10.89 | 10.93 | 11.59 | 83,647 | 11.208 | -10.74% |
| 2024-06-03 | 0 | 12.66 | 12.56 | 12.72 | 12.96 | 12.96 | 8,500 | 110,160 | 12.960 | 12.18 | 12.09 | 12.24 | 12.47 | 12.47 | 8,832 | 12.472 | 0.96% |
| 2024-05-31 | 0 | 12.54 | - | - | - | - | 0 | 0 | - | 12.07 | - | - | - | - | 0 | - | -1.88% |
| 2024-05-30 | 0 | 12.78 | - | - | 12.80 | 12.80 | 1,000 | 12,800 | 12.800 | 12.30 | - | - | 12.32 | 12.32 | 1,039 | 12.318 | 2.24% |
| 2024-05-29 | 0 | 12.50 | 12.48 | 12.60 | - | - | 0 | 0 | - | 12.03 | 12.01 | 12.13 | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 12.50 | 12.38 | 12.56 | 12.60 | 12.64 | 3,500 | 44,120 | 12.606 | 12.03 | 11.91 | 12.09 | 12.13 | 12.16 | 3,637 | 12.131 | -0.64% |
| 2024-05-27 | 0 | 12.88 | - | - | 12.70 | 12.88 | 24,500 | 313,710 | 12.804 | 12.11 | - | - | 11.94 | 12.11 | 26,065 | 12.036 | 0.94% |
| 2024-05-24 | 0 | 12.76 | 12.64 | 12.82 | - | - | 0 | 0 | - | 11.99 | 11.88 | 12.05 | - | - | 0 | - | -0.78% |
| 2024-05-23 | 0 | 12.86 | 12.82 | 12.96 | 12.80 | 13.22 | 24,500 | 319,040 | 13.022 | 12.09 | 12.05 | 12.18 | 12.03 | 12.43 | 26,065 | 12.240 | -1.98% |
| 2024-05-22 | 0 | 13.12 | - | - | - | - | 0 | 0 | - | 12.33 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 13.12 | 13.00 | - | 13.08 | 13.36 | 45,000 | 591,320 | 13.140 | 12.33 | 12.22 | - | 12.29 | 12.56 | 47,874 | 12.351 | -3.53% |
| 2024-05-20 | 0 | 13.60 | 13.48 | 13.66 | 13.58 | 14.28 | 78,500 | 1,098,540 | 13.994 | 12.78 | 12.67 | 12.84 | 12.76 | 13.42 | 83,514 | 13.154 | -1.59% |
| 2024-05-17 | 0 | 13.82 | 13.78 | 13.92 | 13.62 | 13.68 | 6,500 | 88,560 | 13.625 | 12.99 | 12.95 | 13.08 | 12.80 | 12.86 | 6,915 | 12.807 | 2.52% |
| 2024-05-16 | 0 | 13.48 | 13.48 | 13.56 | 13.12 | 13.52 | 45,000 | 599,180 | 13.315 | 12.67 | 12.67 | 12.75 | 12.33 | 12.71 | 47,874 | 12.516 | 2.28% |
| 2024-05-14 | 0 | 13.18 | 13.18 | - | 12.72 | 13.18 | 35,000 | 449,280 | 12.837 | 12.39 | 12.39 | - | 11.96 | 12.39 | 37,236 | 12.066 | 7.33% |
| 2024-05-13 | 0 | 12.28 | 11.80 | - | 11.78 | 12.30 | 33,500 | 404,500 | 12.075 | 11.54 | 11.09 | - | 11.07 | 11.56 | 35,640 | 11.350 | 6.41% |
| 2024-05-10 | 0 | 11.54 | - | - | 11.38 | 11.38 | 9,500 | 108,110 | 11.380 | 10.85 | - | - | 10.70 | 10.70 | 10,107 | 10.697 | 0.87% |
| 2024-05-09 | 0 | 11.44 | 11.38 | 11.52 | 11.44 | 11.44 | 5,000 | 57,200 | 11.440 | 10.75 | 10.70 | 10.83 | 10.75 | 10.75 | 5,319 | 10.753 | 5.15% |
| 2024-05-08 | 0 | 10.88 | 10.82 | 10.94 | 10.88 | 11.00 | 17,000 | 185,820 | 10.931 | 10.23 | 10.17 | 10.28 | 10.23 | 10.34 | 18,086 | 10.274 | -2.51% |
| 2024-05-07 | 0 | 11.16 | 10.50 | - | 11.16 | 11.40 | 15,500 | 174,370 | 11.250 | 10.49 | 9.870 | - | 10.49 | 10.72 | 16,490 | 10.574 | 2.01% |
| 2024-05-06 | 0 | 10.94 | 10.50 | - | 10.88 | 10.88 | 10,000 | 108,800 | 10.880 | 10.28 | 9.870 | - | 10.23 | 10.23 | 10,639 | 10.227 | -0.73% |
| 2024-05-03 | 0 | 11.02 | 10.92 | 11.08 | - | - | 0 | 0 | - | 10.36 | 10.26 | 10.41 | - | - | 0 | - | -0.54% |
| 2024-05-02 | 0 | 11.08 | 11.00 | 11.10 | 11.16 | 11.16 | 2,000 | 22,320 | 11.160 | 10.41 | 10.34 | 10.43 | 10.49 | 10.49 | 2,128 | 10.490 | 0.18% |
| 2024-04-30 | 0 | 11.06 | 11.00 | 11.16 | 11.04 | 11.04 | 5,000 | 55,200 | 11.040 | 10.40 | 10.34 | 10.49 | 10.38 | 10.38 | 5,319 | 10.377 | 1.84% |
| 2024-04-29 | 0 | 10.86 | 10.78 | 10.88 | 11.00 | 11.24 | 8,000 | 89,560 | 11.195 | 10.21 | 10.13 | 10.23 | 10.34 | 10.57 | 8,511 | 10.523 | 0.93% |
| 2024-04-26 | 0 | 10.76 | 10.68 | 10.78 | 10.76 | 11.08 | 32,000 | 351,470 | 10.983 | 10.11 | 10.04 | 10.13 | 10.11 | 10.41 | 34,044 | 10.324 | -2.00% |
| 2024-04-25 | 0 | 10.98 | 10.90 | 11.00 | 11.04 | 11.44 | 44,000 | 493,770 | 11.222 | 10.32 | 10.25 | 10.34 | 10.38 | 10.75 | 46,811 | 10.548 | 5.58% |
| 2024-04-24 | 0 | 10.40 | 10.38 | 10.46 | 10.12 | 10.34 | 52,500 | 535,880 | 10.207 | 9.776 | 9.757 | 9.832 | 9.512 | 9.719 | 55,853 | 9.5944 | 4.21% |
| 2024-04-23 | 0 | 9.980 | 9.950 | 10.06 | 9.540 | 9.960 | 26,500 | 256,010 | 9.6608 | 9.381 | 9.353 | 9.456 | 8.967 | 9.362 | 28,193 | 9.0807 | 4.61% |
| 2024-04-22 | 0 | 9.540 | 9.460 | 9.590 | 9.560 | 9.800 | 26,500 | 255,660 | 9.6475 | 8.967 | 8.892 | 9.014 | 8.986 | 9.212 | 28,193 | 9.0683 | -6.29% |
| 2024-04-19 | 0 | 10.18 | 10.14 | 10.26 | 9.900 | 9.900 | 3,000 | 29,700 | 9.9000 | 9.569 | 9.531 | 9.644 | 9.306 | 9.306 | 3,192 | 9.3056 | -0.97% |
| 2024-04-18 | 0 | 10.28 | 10.24 | 10.32 | 10.14 | 10.14 | 5,000 | 50,700 | 10.140 | 9.663 | 9.625 | 9.700 | 9.531 | 9.531 | 5,319 | 9.5312 | 0.98% |
| 2024-04-17 | 0 | 10.18 | 10.14 | 10.28 | 10.12 | 10.28 | 5,500 | 56,220 | 10.222 | 9.569 | 9.531 | 9.663 | 9.512 | 9.663 | 5,851 | 9.6081 | 0.20% |
| 2024-04-16 | 0 | 10.16 | 10.10 | 10.20 | 10.16 | 10.22 | 15,500 | 158,220 | 10.208 | 9.550 | 9.494 | 9.588 | 9.550 | 9.606 | 16,490 | 9.5949 | -4.51% |
| 2024-04-15 | 0 | 10.64 | - | - | - | - | 0 | 0 | - | 10.00 | - | - | - | - | 0 | - | 1.14% |
| 2024-04-12 | 0 | 10.52 | 10.44 | 10.54 | - | - | 0 | 0 | - | 9.888 | 9.813 | 9.907 | - | - | 0 | - | -1.87% |
| 2024-04-11 | 0 | 10.72 | 10.66 | 10.80 | 10.40 | 10.56 | 16,500 | 171,840 | 10.415 | 10.08 | 10.02 | 10.15 | 9.776 | 9.926 | 17,554 | 9.7892 | 0.75% |
| 2024-04-10 | 0 | 10.64 | 10.62 | 10.70 | 10.10 | 10.64 | 143,000 | 1,490,870 | 10.426 | 10.00 | 9.982 | 10.06 | 9.494 | 10.00 | 152,134 | 9.7997 | 8.68% |
| 2024-04-09 | 0 | 9.790 | 9.780 | 9.850 | 9.300 | 9.770 | 25,500 | 243,525 | 9.5500 | 9.202 | 9.193 | 9.259 | 8.742 | 9.183 | 27,129 | 8.9766 | 8.30% |
| 2024-04-08 | 0 | 9.040 | 9.010 | 9.080 | 8.760 | 9.010 | 14,500 | 128,135 | 8.8369 | 8.497 | 8.469 | 8.535 | 8.234 | 8.469 | 15,426 | 8.3063 | 6.98% |
| 2024-04-05 | 0 | 8.450 | 8.450 | 8.510 | 8.450 | 8.450 | 5,000 | 42,250 | 8.4500 | 7.943 | 7.943 | 7.999 | 7.943 | 7.943 | 5,319 | 7.9427 | -1.63% |
| 2024-04-03 | 0 | 8.590 | - | 9.200 | - | - | 0 | 0 | - | 8.074 | - | 8.648 | - | - | 0 | - | 0.12% |
| 2024-04-02 | 0 | 8.580 | - | 9.200 | 8.580 | 8.910 | 5,500 | 48,840 | 8.8800 | 8.065 | - | 8.648 | 8.065 | 8.375 | 5,851 | 8.3468 | 6.32% |
| 2024-03-28 | 0 | 8.070 | 8.030 | 8.110 | - | - | 0 | 0 | - | 7.585 | 7.548 | 7.623 | - | - | 0 | - | 0.12% |
| 2024-03-27 | 0 | 8.060 | 8.000 | 8.090 | - | - | 0 | 0 | - | 7.576 | 7.520 | 7.604 | - | - | 0 | - | -0.12% |
| 2024-03-26 | 0 | 8.070 | 8.050 | 8.090 | - | - | 0 | 0 | - | 7.585 | 7.567 | 7.604 | - | - | 0 | - | -0.98% |
| 2024-03-25 | 0 | 8.150 | - | - | 8.150 | 8.150 | 1,000 | 8,150 | 8.1500 | 7.661 | - | - | 7.661 | 7.661 | 1,064 | 7.6607 | -1.81% |
| 2024-03-22 | 0 | 8.300 | 8.270 | 8.350 | 8.250 | 8.260 | 4,500 | 37,160 | 8.2578 | 7.802 | 7.773 | 7.849 | 7.755 | 7.764 | 4,787 | 7.7620 | -2.12% |
| 2024-03-21 | 0 | 8.480 | 8.460 | 8.550 | - | - | 0 | 0 | - | 7.971 | 7.952 | 8.037 | - | - | 0 | - | 0.24% |
| 2024-03-20 | 0 | 8.460 | 8.390 | 8.480 | - | - | 0 | 0 | - | 7.952 | 7.886 | 7.971 | - | - | 0 | - | -1.05% |
| 2024-03-19 | 0 | 8.550 | - | - | - | - | 0 | 0 | - | 8.037 | - | - | - | - | 0 | - | -1.95% |
| 2024-03-18 | 0 | 8.720 | 8.710 | 8.780 | - | - | 0 | 0 | - | 8.196 | 8.187 | 8.253 | - | - | 0 | - | 1.40% |
| 2024-03-15 | 0 | 8.600 | 8.590 | 8.640 | 8.580 | 8.580 | 1,000 | 8,580 | 8.5800 | 8.084 | 8.074 | 8.121 | 8.065 | 8.065 | 1,064 | 8.0648 | -1.38% |
| 2024-03-14 | 0 | 8.720 | 8.690 | 8.780 | 8.570 | 8.700 | 43,500 | 378,385 | 8.6985 | 8.196 | 8.168 | 8.253 | 8.055 | 8.178 | 46,279 | 8.1762 | 1.16% |
| 2024-03-13 | 0 | 8.620 | 8.600 | 8.710 | - | - | 0 | 0 | - | 8.102 | 8.084 | 8.187 | - | - | 0 | - | 0.94% |
| 2024-03-12 | 0 | 8.540 | 8.490 | 8.570 | 8.480 | 8.600 | 5,500 | 47,240 | 8.5891 | 8.027 | 7.980 | 8.055 | 7.971 | 8.084 | 5,851 | 8.0734 | 1.07% |
| 2024-03-11 | 0 | 8.450 | 8.410 | 8.470 | 8.450 | 8.500 | 12,500 | 105,925 | 8.4740 | 7.943 | 7.905 | 7.961 | 7.943 | 7.990 | 13,298 | 7.9652 | 3.43% |
| 2024-03-08 | 0 | 8.170 | 8.150 | 8.220 | - | - | 0 | 0 | - | 7.679 | 7.661 | 7.726 | - | - | 0 | - | 2.25% |
| 2024-03-07 | 0 | 7.990 | 7.960 | 8.020 | 7.990 | 7.990 | 500 | 3,995 | 7.9900 | 7.510 | 7.482 | 7.538 | 7.510 | 7.510 | 532 | 7.5103 | -2.32% |
| 2024-03-06 | 0 | 8.180 | - | 8.400 | 8.180 | 8.180 | 500 | 4,090 | 8.1800 | 7.689 | - | 7.896 | 7.689 | 7.689 | 532 | 7.6889 | 2.38% |
| 2024-03-05 | 0 | 7.990 | 7.780 | 8.400 | - | - | 0 | 0 | - | 7.510 | 7.313 | 7.896 | - | - | 0 | - | -0.25% |
| 2024-03-04 | 0 | 8.010 | 7.990 | 8.070 | 8.010 | 8.100 | 1,500 | 12,105 | 8.0700 | 7.529 | 7.510 | 7.585 | 7.529 | 7.614 | 1,596 | 7.5855 | -2.55% |
| 2024-03-01 | 0 | 8.220 | 8.180 | 8.270 | 8.110 | 8.130 | 2,500 | 20,295 | 8.1180 | 7.726 | 7.689 | 7.773 | 7.623 | 7.642 | 2,660 | 7.6306 | 0.86% |
| 2024-02-29 | 0 | 8.150 | - | 8.380 | 8.100 | 8.120 | 4,500 | 36,510 | 8.1133 | 7.661 | - | 7.877 | 7.614 | 7.632 | 4,787 | 7.6262 | 2.90% |
| 2024-02-28 | 0 | 7.920 | - | - | 7.870 | 7.980 | 87,500 | 691,275 | 7.9003 | 7.444 | - | - | 7.397 | 7.501 | 93,089 | 7.4259 | -4.23% |
| 2024-02-27 | 0 | 8.270 | 8.240 | 8.320 | 7.970 | 8.270 | 42,000 | 345,530 | 8.2269 | 7.773 | 7.745 | 7.820 | 7.491 | 7.773 | 44,683 | 7.7330 | 4.16% |
| 2024-02-26 | 0 | 7.940 | - | - | 8.020 | 8.170 | 4,500 | 36,465 | 8.1033 | 7.463 | - | - | 7.538 | 7.679 | 4,787 | 7.6168 | 2.19% |
| 2024-02-23 | 0 | 7.770 | 7.760 | 7.820 | 7.720 | 7.830 | 3,500 | 27,275 | 7.7929 | 7.303 | 7.294 | 7.350 | 7.256 | 7.360 | 3,724 | 7.3250 | -1.40% |
| 2024-02-22 | 0 | 7.880 | - | - | 7.880 | 7.940 | 4,000 | 31,640 | 7.9100 | 7.407 | - | - | 7.407 | 7.463 | 4,256 | 7.4351 | 0.38% |
| 2024-02-21 | 0 | 7.850 | 6.870 | - | 7.810 | 7.830 | 6,000 | 46,920 | 7.8200 | 7.379 | 6.458 | - | 7.341 | 7.360 | 6,383 | 7.3505 | 4.67% |
| 2024-02-20 | 0 | 7.500 | 7.380 | - | 7.460 | 7.610 | 10,000 | 75,075 | 7.5075 | 7.050 | 6.937 | - | 7.012 | 7.153 | 10,639 | 7.0567 | -3.35% |
| 2024-02-19 | 0 | 7.760 | - | - | 7.800 | 7.940 | 6,000 | 47,570 | 7.9283 | 7.294 | - | - | 7.332 | 7.463 | 6,383 | 7.4523 | -4.55% |
| 2024-02-16 | 0 | 8.130 | - | - | 7.980 | 8.130 | 21,000 | 169,230 | 8.0586 | 7.642 | - | - | 7.501 | 7.642 | 22,341 | 7.5747 | 4.10% |
| 2024-02-15 | 0 | 7.810 | - | - | 7.810 | 7.810 | 15,500 | 121,055 | 7.8100 | 7.341 | - | - | 7.341 | 7.341 | 16,490 | 7.3411 | 0.64% |
| 2024-02-14 | 0 | 7.760 | 7.620 | - | 7.360 | 7.760 | 16,500 | 122,580 | 7.4291 | 7.294 | 7.162 | - | 6.918 | 7.294 | 17,554 | 6.9830 | 2.37% |
| 2024-02-09 | 0 | 7.580 | 7.550 | 7.580 | - | - | 0 | 0 | - | 7.125 | 7.097 | 7.125 | - | - | 0 | - | -2.07% |
| 2024-02-08 | 0 | 7.740 | - | - | 7.720 | 7.800 | 10,000 | 77,440 | 7.7440 | 7.275 | - | - | 7.256 | 7.332 | 10,639 | 7.2790 | 2.25% |
| 2024-02-07 | 0 | 7.570 | 7.400 | 7.710 | 7.710 | 7.710 | 46,000 | 354,660 | 7.7100 | 7.115 | 6.956 | 7.247 | 7.247 | 7.247 | 48,938 | 7.2471 | -0.13% |
| 2024-02-06 | 0 | 7.580 | - | - | 7.190 | 7.200 | 3,000 | 21,585 | 7.1950 | 7.125 | - | - | 6.758 | 6.768 | 3,192 | 6.7630 | 6.61% |
| 2024-02-05 | 0 | 7.110 | - | - | 7.010 | 7.140 | 12,500 | 88,845 | 7.1076 | 6.683 | - | - | 6.589 | 6.711 | 13,298 | 6.6809 | -0.42% |
| 2024-02-02 | 0 | 7.140 | - | - | 7.250 | 7.250 | 1,500 | 10,875 | 7.2500 | 6.711 | - | - | 6.815 | 6.815 | 1,596 | 6.8147 | 0.56% |
| 2024-02-01 | 0 | 7.100 | - | - | - | - | 0 | 0 | - | 6.674 | - | - | - | - | 0 | - | 0.14% |
| 2024-01-31 | 0 | 7.090 | - | - | 7.140 | 7.230 | 9,500 | 68,555 | 7.2163 | 6.664 | - | - | 6.711 | 6.796 | 10,107 | 6.7830 | -3.54% |
| 2024-01-30 | 0 | 7.350 | - | - | 7.350 | 7.380 | 27,000 | 198,915 | 7.3672 | 6.909 | - | - | 6.909 | 6.937 | 28,725 | 6.9249 | -1.61% |
| 2024-01-29 | 0 | 7.470 | 7.370 | - | 7.480 | 7.480 | 5,000 | 37,400 | 7.4800 | 7.021 | 6.927 | - | 7.031 | 7.031 | 5,319 | 7.0309 | -1.19% |
| 2024-01-26 | 0 | 7.560 | - | - | - | - | 0 | 0 | - | 7.106 | - | - | - | - | 0 | - | -2.58% |
| 2024-01-25 | 0 | 7.760 | 7.650 | - | 7.580 | 7.740 | 45,000 | 342,185 | 7.6041 | 7.294 | 7.191 | - | 7.125 | 7.275 | 47,874 | 7.1476 | -0.77% |
| 2024-01-24 | 0 | 7.820 | - | - | 7.480 | 7.810 | 18,000 | 139,000 | 7.7222 | 7.350 | - | - | 7.031 | 7.341 | 19,150 | 7.2586 | -3.69% |
| 2024-01-23 | 0 | 8.120 | - | - | - | - | 0 | 0 | - | 7.632 | - | - | - | - | 0 | - | 0.25% |
| 2024-01-22 | 0 | 8.100 | - | - | 8.100 | 8.100 | 1,500 | 12,150 | 8.1000 | 7.614 | - | - | 7.614 | 7.614 | 1,596 | 7.6137 | -3.91% |
| 2024-01-19 | 0 | 8.430 | - | - | - | - | 0 | 0 | - | 7.924 | - | - | - | - | 0 | - | -0.47% |
| 2024-01-18 | 0 | 8.470 | - | - | 8.300 | 8.300 | 4,500 | 37,350 | 8.3000 | 7.961 | - | - | 7.802 | 7.802 | 4,787 | 7.8017 | 1.93% |
| 2024-01-17 | 0 | 8.310 | - | - | 8.310 | 8.580 | 3,500 | 29,220 | 8.3486 | 7.811 | - | - | 7.811 | 8.065 | 3,724 | 7.8473 | -5.57% |
| 2024-01-16 | 0 | 8.800 | - | 9.170 | 8.950 | 8.950 | 10,000 | 89,500 | 8.9500 | 8.272 | - | 8.619 | 8.413 | 8.413 | 10,639 | 8.4126 | 1.15% |
| 2024-01-15 | 0 | 8.700 | - | - | - | - | 0 | 0 | - | 8.178 | - | - | - | - | 0 | - | -0.11% |
| 2024-01-12 | 0 | 8.710 | 8.100 | - | - | - | 0 | 0 | - | 8.187 | 7.614 | - | - | - | 0 | - | 0.81% |
| 2024-01-11 | 0 | 8.640 | 8.000 | - | 8.620 | 8.620 | 1,000 | 8,620 | 8.6200 | 8.121 | 7.520 | - | 8.102 | 8.102 | 1,064 | 8.1024 | 5.24% |
| 2024-01-10 | 0 | 8.210 | 8.100 | - | 8.130 | 8.130 | 5,000 | 40,650 | 8.1300 | 7.717 | 7.614 | - | 7.642 | 7.642 | 5,319 | 7.6419 | -0.85% |
| 2024-01-09 | 0 | 8.280 | 7.750 | - | 8.290 | 8.290 | 500 | 4,145 | 8.2900 | 7.783 | 7.285 | - | 7.792 | 7.792 | 532 | 7.7923 | 0.36% |
| 2024-01-08 | 0 | 8.250 | - | - | 8.250 | 8.390 | 13,500 | 112,145 | 8.3070 | 7.755 | - | - | 7.755 | 7.886 | 14,362 | 7.8083 | -4.07% |
| 2024-01-05 | 0 | 8.600 | - | - | 8.650 | 8.650 | 3,000 | 25,950 | 8.6500 | 8.084 | - | - | 8.131 | 8.131 | 3,192 | 8.1306 | -0.46% |
| 2024-01-04 | 0 | 8.640 | - | - | - | - | 0 | 0 | - | 8.121 | - | - | - | - | 0 | - | 0.12% |
| 2024-01-03 | 0 | 8.630 | - | - | 8.580 | 8.700 | 26,500 | 229,060 | 8.6438 | 8.112 | - | - | 8.065 | 8.178 | 28,193 | 8.1248 | -4.43% |
| 2024-01-02 | 0 | 9.030 | - | - | - | - | 0 | 0 | - | 8.488 | - | - | - | - | 0 | - | -1.63% |
| 2023-12-29 | 0 | 9.180 | - | - | 9.180 | 9.200 | 5,500 | 50,590 | 9.1982 | 8.629 | - | - | 8.629 | 8.648 | 5,851 | 8.6459 | -0.43% |
| 2023-12-28 | 0 | 9.220 | - | - | 9.130 | 9.130 | 500 | 4,565 | 9.1300 | 8.666 | - | - | 8.582 | 8.582 | 532 | 8.5818 | 3.71% |
| 2023-12-27 | 0 | 8.890 | - | - | 8.860 | 8.870 | 1,000 | 8,865 | 8.8650 | 8.356 | - | - | 8.328 | 8.337 | 1,064 | 8.3327 | 0.11% |
| 2023-12-22 | 0 | 8.880 | - | - | - | - | 0 | 0 | - | 8.347 | - | - | - | - | 0 | - | -0.78% |
| 2023-12-21 | 0 | 8.950 | - | - | 8.950 | 8.950 | 500 | 4,475 | 8.9500 | 8.413 | - | - | 8.413 | 8.413 | 532 | 8.4126 | -1.43% |
| 2023-12-20 | 0 | 9.080 | - | - | 9.080 | 9.080 | 500 | 4,540 | 9.0800 | 8.535 | - | - | 8.535 | 8.535 | 532 | 8.5348 | -1.09% |
| 2023-12-19 | 0 | 9.180 | - | - | - | - | 0 | 0 | - | 8.629 | - | - | - | - | 0 | - | -1.82% |
| 2023-12-18 | 0 | 9.350 | - | - | 9.530 | 9.530 | 1,500 | 14,295 | 9.5300 | 8.789 | - | - | 8.958 | 8.958 | 1,596 | 8.9578 | -1.37% |
| 2023-12-15 | 0 | 9.480 | - | - | 9.480 | 9.510 | 13,000 | 123,480 | 9.4985 | 8.911 | - | - | 8.911 | 8.939 | 13,830 | 8.9282 | 0.11% |
| 2023-12-14 | 0 | 9.470 | - | - | 9.450 | 9.500 | 13,000 | 123,450 | 9.4962 | 8.901 | - | - | 8.883 | 8.930 | 13,830 | 8.9260 | 0.00% |
| 2023-12-13 | 0 | 9.470 | - | - | 9.690 | 9.690 | 2,000 | 19,380 | 9.6900 | 8.901 | - | - | 9.108 | 9.108 | 2,128 | 9.1082 | -2.47% |
| 2023-12-12 | 0 | 9.710 | 9.680 | - | 9.450 | 9.450 | 500 | 4,725 | 9.4500 | 9.127 | 9.099 | - | 8.883 | 8.883 | 532 | 8.8826 | 2.64% |
| 2023-12-11 | 0 | 9.460 | - | - | 9.310 | 9.440 | 10,500 | 98,995 | 9.4281 | 8.892 | - | - | 8.751 | 8.873 | 11,171 | 8.8620 | 1.72% |
| 2023-12-08 | 0 | 9.300 | 9.150 | - | 9.260 | 9.330 | 25,000 | 232,375 | 9.2950 | 8.742 | 8.601 | - | 8.704 | 8.770 | 26,597 | 8.7369 | -2.00% |
| 2023-12-07 | 0 | 9.490 | 9.220 | - | 9.230 | 9.470 | 5,000 | 46,430 | 9.2860 | 8.920 | 8.666 | - | 8.676 | 8.901 | 5,319 | 8.7285 | 1.39% |
| 2023-12-06 | 0 | 9.360 | 9.100 | - | - | - | 0 | 0 | - | 8.798 | 8.554 | - | - | - | 0 | - | 0.65% |
| 2023-12-05 | 0 | 9.300 | - | - | 9.300 | 9.510 | 5,000 | 46,970 | 9.3940 | 8.742 | - | - | 8.742 | 8.939 | 5,319 | 8.8300 | -2.62% |
| 2023-12-04 | 0 | 9.550 | - | - | 9.580 | 9.790 | 12,000 | 115,350 | 9.6125 | 8.977 | - | - | 9.005 | 9.202 | 12,767 | 9.0354 | -4.50% |
| 2023-12-01 | 0 | 10.00 | - | - | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 9.400 | - | - | 9.400 | 9.400 | 4,256 | 9.3996 | -2.91% |
| 2023-11-30 | 0 | 10.30 | - | - | - | - | 0 | 0 | - | 9.682 | - | - | - | - | 0 | - | -2.83% |
| 2023-11-29 | 0 | 10.60 | - | - | - | - | 0 | 0 | - | 9.964 | - | - | - | - | 0 | - | -2.39% |
| 2023-11-28 | 0 | 10.86 | - | - | 10.86 | 10.86 | 500 | 5,430 | 10.860 | 10.21 | - | - | 10.21 | 10.21 | 532 | 10.208 | 0.93% |
| 2023-11-27 | 0 | 10.76 | - | - | 10.78 | 10.88 | 5,000 | 54,150 | 10.830 | 10.11 | - | - | 10.13 | 10.23 | 5,319 | 10.180 | -2.36% |
| 2023-11-24 | 0 | 11.02 | - | - | 10.92 | 10.94 | 4,000 | 43,720 | 10.930 | 10.36 | - | - | 10.26 | 10.28 | 4,256 | 10.274 | 0.18% |
| 2023-11-23 | 0 | 11.00 | - | - | 10.70 | 11.00 | 32,000 | 346,290 | 10.822 | 10.34 | - | - | 10.06 | 10.34 | 34,044 | 10.172 | 3.19% |
| 2023-11-22 | 0 | 10.66 | - | - | 10.64 | 10.68 | 24,000 | 256,160 | 10.673 | 10.02 | - | - | 10.00 | 10.04 | 25,533 | 10.032 | -1.11% |
| 2023-11-21 | 0 | 10.78 | - | - | - | - | 0 | 0 | - | 10.13 | - | - | - | - | 0 | - | -2.71% |
| 2023-11-20 | 0 | 11.08 | - | - | 11.22 | 11.22 | 4,000 | 44,880 | 11.220 | 10.41 | - | - | 10.55 | 10.55 | 4,256 | 10.546 | 3.17% |
| 2023-11-17 | 0 | 10.74 | - | - | 10.62 | 10.68 | 7,000 | 74,700 | 10.671 | 10.10 | - | - | 9.982 | 10.04 | 7,447 | 10.031 | 0.56% |
| 2023-11-16 | 0 | 10.68 | - | - | 10.54 | 10.54 | 2,500 | 26,350 | 10.540 | 10.04 | - | - | 9.907 | 9.907 | 2,660 | 9.9072 | 1.33% |
| 2023-11-15 | 0 | 10.54 | - | - | - | - | 0 | 0 | - | 9.907 | - | - | - | - | 0 | - | 0.57% |
| 2023-11-14 | 0 | 10.48 | - | - | 10.42 | 10.48 | 15,000 | 156,990 | 10.466 | 9.851 | - | - | 9.794 | 9.851 | 15,958 | 9.8376 | 3.35% |
| 2023-11-13 | 0 | 10.14 | - | - | 10.14 | 10.14 | 13,000 | 131,820 | 10.140 | 9.531 | - | - | 9.531 | 9.531 | 13,830 | 9.5312 | -2.12% |
| 2023-11-10 | 0 | 10.36 | - | - | 10.32 | 10.54 | 10,000 | 104,760 | 10.476 | 9.738 | - | - | 9.700 | 9.907 | 10,639 | 9.8470 | -4.78% |
| 2023-11-09 | 0 | 10.88 | 10.80 | - | 10.76 | 10.96 | 22,000 | 239,780 | 10.899 | 10.23 | 10.15 | - | 10.11 | 10.30 | 23,405 | 10.245 | 0.55% |
| 2023-11-08 | 0 | 10.82 | - | - | 10.80 | 10.90 | 34,500 | 374,710 | 10.861 | 10.17 | - | - | 10.15 | 10.25 | 36,704 | 10.209 | -3.57% |
| 2023-11-07 | 0 | 11.22 | - | - | 11.28 | 11.36 | 7,000 | 79,330 | 11.333 | 10.55 | - | - | 10.60 | 10.68 | 7,447 | 10.652 | 1.08% |
| 2023-11-06 | 0 | 11.10 | - | - | 10.90 | 11.08 | 17,000 | 187,230 | 11.014 | 10.43 | - | - | 10.25 | 10.41 | 18,086 | 10.352 | 2.97% |
| 2023-11-03 | 0 | 10.78 | - | - | - | - | 0 | 0 | - | 10.13 | - | - | - | - | 0 | - | -1.28% |
| 2023-11-02 | 0 | 10.92 | - | - | - | - | 0 | 0 | - | 10.26 | - | - | - | - | 0 | - | 2.44% |
| 2023-11-01 | 0 | 10.66 | - | - | 10.44 | 10.56 | 4,000 | 41,880 | 10.470 | 10.02 | - | - | 9.813 | 9.926 | 4,256 | 9.8414 | 4.31% |
| 2023-10-31 | 0 | 10.22 | - | - | 10.20 | 10.70 | 68,000 | 712,710 | 10.481 | 9.606 | - | - | 9.588 | 10.06 | 72,344 | 9.8517 | -5.55% |
| 2023-10-30 | 0 | 10.82 | 10.48 | - | 10.60 | 10.78 | 27,000 | 289,140 | 10.709 | 10.17 | 9.851 | - | 9.964 | 10.13 | 28,725 | 10.066 | 7.13% |
| 2023-10-27 | 0 | 10.10 | - | - | 9.960 | 10.26 | 3,500 | 35,450 | 10.129 | 9.494 | - | - | 9.362 | 9.644 | 3,724 | 9.5204 | -1.17% |
| 2023-10-26 | 0 | 10.22 | - | - | 10.14 | 10.30 | 24,000 | 245,680 | 10.237 | 9.606 | - | - | 9.531 | 9.682 | 25,533 | 9.6220 | 1.59% |
| 2023-10-25 | 0 | 10.06 | - | 10.10 | 10.10 | 10.10 | 2,500 | 25,250 | 10.100 | 9.456 | - | 9.494 | 9.494 | 9.494 | 2,660 | 9.4936 | 2.86% |
| 2023-10-24 | 0 | 9.780 | 9.230 | - | 9.580 | 9.780 | 45,500 | 437,940 | 9.6251 | 9.193 | 8.676 | - | 9.005 | 9.193 | 48,406 | 9.0472 | 4.71% |
| 2023-10-20 | 0 | 9.340 | 9.230 | - | 9.260 | 9.650 | 21,500 | 205,010 | 9.5353 | 8.779 | 8.676 | - | 8.704 | 9.071 | 22,873 | 8.9628 | -2.20% |
| 2023-10-19 | 0 | 9.550 | - | - | 9.550 | 9.700 | 14,500 | 139,175 | 9.5983 | 8.977 | - | - | 8.977 | 9.118 | 15,426 | 9.0220 | -2.75% |
| 2023-10-18 | 0 | 9.820 | - | - | 9.730 | 9.960 | 23,500 | 231,355 | 9.8449 | 9.230 | - | - | 9.146 | 9.362 | 25,001 | 9.2538 | 1.87% |
| 2023-10-17 | 0 | 9.640 | - | - | 9.630 | 9.970 | 63,500 | 617,700 | 9.7276 | 9.061 | - | - | 9.052 | 9.371 | 67,556 | 9.1435 | 2.23% |
| 2023-10-16 | 0 | 9.430 | - | - | 9.220 | 9.530 | 14,500 | 137,995 | 9.5169 | 8.864 | - | - | 8.666 | 8.958 | 15,426 | 8.9455 | 4.08% |
| 2023-10-13 | 0 | 9.060 | - | - | 9.120 | 9.120 | 500 | 4,560 | 9.1200 | 8.516 | - | - | 8.572 | 8.572 | 532 | 8.5724 | -0.44% |
| 2023-10-12 | 0 | 9.100 | - | - | 8.800 | 9.160 | 11,500 | 103,900 | 9.0348 | 8.554 | - | - | 8.272 | 8.610 | 12,235 | 8.4923 | 7.82% |
| 2023-10-11 | 0 | 8.440 | - | - | 8.440 | 8.440 | 5,000 | 42,200 | 8.4400 | 7.933 | - | - | 7.933 | 7.933 | 5,319 | 7.9333 | 0.60% |
| 2023-10-10 | 0 | 8.390 | - | - | 8.390 | 8.390 | 500 | 4,195 | 8.3900 | 7.886 | - | - | 7.886 | 7.886 | 532 | 7.8863 | 1.94% |
| 2023-10-09 | 0 | 8.230 | - | - | 8.330 | 8.330 | 500 | 4,165 | 8.3300 | 7.736 | - | - | 7.830 | 7.830 | 532 | 7.8299 | -0.84% |
| 2023-10-06 | 0 | 8.300 | - | - | - | - | 0 | 0 | - | 7.802 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 8.300 | - | - | 8.300 | 8.300 | 500 | 4,150 | 8.3000 | 7.802 | - | - | 7.802 | 7.802 | 532 | 7.8017 | 0.73% |
| 2023-10-04 | 0 | 8.240 | - | - | - | - | 0 | 0 | - | 7.745 | - | - | - | - | 0 | - | -0.24% |
| 2023-10-03 | 0 | 8.260 | - | - | 8.260 | 8.260 | 2,500 | 20,650 | 8.2600 | 7.764 | - | - | 7.764 | 7.764 | 2,660 | 7.7641 | -5.17% |
| 2023-09-29 | 0 | 8.710 | - | - | 8.710 | 8.710 | 1,500 | 13,065 | 8.7100 | 8.187 | - | - | 8.187 | 8.187 | 1,596 | 8.1870 | 1.04% |
| 2023-09-28 | 0 | 8.620 | - | - | - | - | 0 | 0 | - | 8.102 | - | - | - | - | 0 | - | -0.92% |
| 2023-09-27 | 0 | 8.700 | - | - | - | - | 0 | 0 | - | 8.178 | - | - | - | - | 0 | - | -0.23% |
| 2023-09-26 | 0 | 8.720 | - | - | - | - | 0 | 0 | - | 8.196 | - | - | - | - | 0 | - | -1.36% |
| 2023-09-25 | 0 | 8.840 | - | - | - | - | 0 | 0 | - | 8.309 | - | - | - | - | 0 | - | -1.23% |
| 2023-09-22 | 0 | 8.950 | - | - | 8.880 | 8.880 | 1,500 | 13,320 | 8.8800 | 8.413 | - | - | 8.347 | 8.347 | 1,596 | 8.3468 | 4.07% |
| 2023-09-21 | 0 | 8.600 | - | - | 8.530 | 8.570 | 4,500 | 38,525 | 8.5611 | 8.084 | - | - | 8.018 | 8.055 | 4,787 | 8.0471 | -1.60% |
| 2023-09-20 | 0 | 8.740 | - | - | - | - | 0 | 0 | - | 8.215 | - | - | - | - | 0 | - | -1.47% |
| 2023-09-19 | 0 | 8.870 | - | - | - | - | 0 | 0 | - | 8.337 | - | - | - | - | 0 | - | -1.55% |
| 2023-09-18 | 0 | 9.010 | - | - | 8.970 | 9.000 | 1,000 | 8,985 | 8.9850 | 8.469 | - | - | 8.431 | 8.460 | 1,064 | 8.4455 | -0.11% |
| 2023-09-15 | 0 | 9.020 | - | - | 9.030 | 9.030 | 1,500 | 13,545 | 9.0300 | 8.478 | - | - | 8.488 | 8.488 | 1,596 | 8.4878 | 0.11% |
| 2023-09-14 | 0 | 9.010 | - | - | 8.950 | 8.950 | 1,000 | 8,950 | 8.9500 | 8.469 | - | - | 8.413 | 8.413 | 1,064 | 8.4126 | -0.88% |
| 2023-09-13 | 0 | 9.090 | - | - | - | - | 0 | 0 | - | 8.544 | - | - | - | - | 0 | - | -0.76% |
| 2023-09-12 | 0 | 9.160 | 8.880 | - | - | - | 0 | 0 | - | 8.610 | 8.347 | - | - | - | 0 | - | 3.04% |
| 2023-09-11 | 0 | 8.890 | 8.880 | - | 8.620 | 8.780 | 3,500 | 30,650 | 8.7571 | 8.356 | 8.347 | - | 8.102 | 8.253 | 3,724 | 8.2314 | 1.02% |
| 2023-09-07 | 0 | 8.800 | - | - | - | - | 0 | 0 | - | 8.272 | - | - | - | - | 0 | - | -1.23% |
| 2023-09-06 | 0 | 8.910 | - | - | - | - | 0 | 0 | - | 8.375 | - | - | - | - | 0 | - | 1.48% |
| 2023-09-05 | 0 | 8.780 | - | - | - | - | 0 | 0 | - | 8.253 | - | - | - | - | 0 | - | -0.11% |
| 2023-09-04 | 0 | 8.790 | - | - | 8.790 | 8.820 | 114,000 | 1,003,645 | 8.8039 | 8.262 | - | - | 8.262 | 8.290 | 121,282 | 8.2753 | 1.15% |
| 2023-08-31 | 0 | 8.690 | - | - | - | - | 0 | 0 | - | 8.168 | - | - | - | - | 0 | - | -2.80% |
| 2023-08-30 | 0 | 8.940 | - | - | 8.900 | 8.900 | 1,000 | 8,900 | 8.9000 | 8.403 | - | - | 8.366 | 8.366 | 1,064 | 8.3656 | 0.34% |
| 2023-08-29 | 0 | 8.910 | - | - | 8.870 | 8.870 | 1,000 | 8,870 | 8.8700 | 8.375 | - | - | 8.337 | 8.337 | 1,064 | 8.3374 | 2.53% |
| 2023-08-28 | 0 | 8.690 | - | - | 8.690 | 8.880 | 6,000 | 52,860 | 8.8100 | 8.168 | - | - | 8.168 | 8.347 | 6,383 | 8.2810 | 0.35% |
| 2023-08-25 | 0 | 8.660 | - | - | 8.660 | 8.770 | 6,000 | 52,130 | 8.6883 | 8.140 | - | - | 8.140 | 8.243 | 6,383 | 8.1667 | 0.12% |
| 2023-08-24 | 0 | 8.650 | - | - | 8.470 | 8.470 | 3,000 | 25,410 | 8.4700 | 8.131 | - | - | 7.961 | 7.961 | 3,192 | 7.9615 | 2.85% |
| 2023-08-23 | 0 | 8.410 | - | - | 8.390 | 8.420 | 13,000 | 109,190 | 8.3992 | 7.905 | - | - | 7.886 | 7.914 | 13,830 | 7.8949 | -1.52% |
| 2023-08-22 | 0 | 8.540 | - | - | - | - | 0 | 0 | - | 8.027 | - | - | - | - | 0 | - | 0.71% |
| 2023-08-21 | 0 | 8.480 | - | - | 8.460 | 8.460 | 5,000 | 42,300 | 8.4600 | 7.971 | - | - | 7.952 | 7.952 | 5,319 | 7.9521 | -2.42% |
| 2023-08-18 | 0 | 8.690 | - | - | 8.720 | 8.900 | 27,000 | 238,000 | 8.8148 | 8.168 | - | - | 8.196 | 8.366 | 28,725 | 8.2856 | -3.23% |
| 2023-08-17 | 0 | 8.980 | - | - | 8.730 | 8.980 | 11,000 | 97,780 | 8.8891 | 8.441 | - | - | 8.206 | 8.441 | 11,703 | 8.3554 | 1.81% |
| 2023-08-16 | 0 | 8.820 | - | - | - | - | 0 | 0 | - | 8.290 | - | - | - | - | 0 | - | -1.23% |
| 2023-08-15 | 0 | 8.930 | 8.920 | - | - | - | 0 | 0 | - | 8.394 | 8.384 | - | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 8.930 | 8.920 | - | 8.730 | 8.940 | 21,500 | 189,985 | 8.8365 | 8.394 | 8.384 | - | 8.206 | 8.403 | 22,873 | 8.3060 | -2.93% |
| 2023-08-11 | 0 | 9.200 | - | - | 9.200 | 9.200 | 15,500 | 142,600 | 9.2000 | 8.648 | - | - | 8.648 | 8.648 | 16,490 | 8.6476 | -1.50% |
| 2023-08-10 | 0 | 9.340 | - | - | 9.220 | 9.480 | 55,500 | 520,180 | 9.3726 | 8.779 | - | - | 8.666 | 8.911 | 59,045 | 8.8099 | -0.74% |
| 2023-08-09 | 0 | 9.410 | - | - | 9.290 | 9.460 | 45,500 | 427,955 | 9.4056 | 8.845 | - | - | 8.732 | 8.892 | 48,406 | 8.8409 | 0.11% |
| 2023-08-08 | 0 | 9.400 | - | - | 9.410 | 9.560 | 28,000 | 266,400 | 9.5143 | 8.836 | - | - | 8.845 | 8.986 | 29,789 | 8.9430 | -2.49% |
| 2023-08-07 | 0 | 9.640 | - | - | 9.510 | 9.640 | 141,000 | 1,351,995 | 9.5886 | 9.061 | - | - | 8.939 | 9.061 | 150,007 | 9.0129 | -0.92% |
| 2023-08-04 | 0 | 9.730 | - | - | 9.740 | 9.990 | 49,500 | 491,190 | 9.9230 | 9.146 | - | - | 9.155 | 9.390 | 52,662 | 9.3272 | 0.21% |
| 2023-08-03 | 0 | 9.710 | - | - | 9.790 | 9.790 | 12,500 | 122,375 | 9.7900 | 9.127 | - | - | 9.202 | 9.202 | 13,298 | 9.2022 | -0.82% |
| 2023-08-02 | 0 | 9.790 | - | 10.30 | 9.740 | 10.26 | 121,000 | 1,199,230 | 9.9110 | 9.202 | - | 9.682 | 9.155 | 9.644 | 128,729 | 9.3159 | 1.35% |
| 2023-08-01 | 0 | 9.660 | - | - | 9.570 | 9.930 | 64,500 | 624,665 | 9.6847 | 9.080 | - | - | 8.995 | 9.334 | 68,620 | 9.1032 | -0.10% |
| 2023-07-31 | 0 | 9.670 | - | - | 9.630 | 10.16 | 90,000 | 890,575 | 9.8953 | 9.089 | - | - | 9.052 | 9.550 | 95,749 | 9.3012 | 1.47% |
| 2023-07-28 | 0 | 9.530 | 9.000 | - | 8.990 | 9.530 | 26,000 | 242,170 | 9.3142 | 8.958 | 8.460 | - | 8.450 | 8.958 | 27,661 | 8.7550 | 4.38% |
| 2023-07-27 | 0 | 9.130 | 9.130 | - | 9.060 | 9.400 | 64,500 | 600,585 | 9.3114 | 8.582 | 8.582 | - | 8.516 | 8.836 | 68,620 | 8.7523 | 4.22% |
| 2023-07-26 | 0 | 8.760 | - | - | 8.810 | 8.810 | 1,000 | 8,810 | 8.8100 | 8.234 | - | - | 8.281 | 8.281 | 1,064 | 8.2810 | -3.42% |
| 2023-07-25 | 0 | 9.070 | - | - | 8.970 | 9.340 | 78,000 | 719,960 | 9.2303 | 8.525 | - | - | 8.431 | 8.779 | 82,982 | 8.6761 | 4.73% |
| 2023-07-24 | 0 | 8.660 | - | - | - | - | 0 | 0 | - | 8.140 | - | - | - | - | 0 | - | -1.48% |
| 2023-07-21 | 0 | 8.790 | - | - | - | - | 0 | 0 | - | 8.262 | - | - | - | - | 0 | - | 0.34% |
| 2023-07-20 | 0 | 8.760 | - | - | - | - | 0 | 0 | - | 8.234 | - | - | - | - | 0 | - | 0.46% |
| 2023-07-19 | 0 | 8.720 | - | - | - | - | 0 | 0 | - | 8.196 | - | - | - | - | 0 | - | 0.23% |
| 2023-07-18 | 0 | 8.700 | - | - | - | - | 0 | 0 | - | 8.178 | - | - | - | - | 0 | - | 3.45% |
| 2023-07-14 | 0 | 8.410 | - | - | 8.350 | 8.350 | 1,000 | 8,350 | 8.3500 | 7.905 | - | - | 7.849 | 7.849 | 1,064 | 7.8487 | -3.89% |
| 2023-07-13 | 0 | 8.750 | - | - | - | - | 0 | 0 | - | 8.225 | - | - | - | - | 0 | - | 0.11% |
| 2023-07-12 | 0 | 8.740 | - | - | - | - | 0 | 0 | - | 8.215 | - | - | - | - | 0 | - | 0.23% |
| 2023-07-11 | 0 | 8.720 | - | - | - | - | 0 | 0 | - | 8.196 | - | - | - | - | 0 | - | 1.63% |
| 2023-07-10 | 0 | 8.580 | - | - | - | - | 0 | 0 | - | 8.065 | - | - | - | - | 0 | - | 0.59% |
| 2023-07-07 | 0 | 8.530 | - | - | 8.650 | 8.650 | 1,000 | 8,650 | 8.6500 | 8.018 | - | - | 8.131 | 8.131 | 1,064 | 8.1306 | -2.40% |
| 2023-07-06 | 0 | 8.740 | - | 8.800 | - | - | 0 | 0 | - | 8.215 | - | 8.272 | - | - | 0 | - | -0.34% |
| 2023-07-05 | 0 | 8.770 | - | - | - | - | 0 | 0 | - | 8.243 | - | - | - | - | 0 | - | -1.46% |
| 2023-07-04 | 0 | 8.900 | - | - | - | - | 0 | 0 | - | 8.366 | - | - | - | - | 0 | - | -0.22% |
| 2023-07-03 | 0 | 8.920 | - | - | - | - | 0 | 0 | - | 8.384 | - | - | - | - | 0 | - | 7.73% |
| 2023-06-30 | 0 | 8.280 | 7.250 | - | - | - | 0 | 0 | - | 7.783 | 6.815 | - | - | - | 0 | - | 4.94% |
| 2023-06-29 | 0 | 7.890 | - | 8.750 | 7.830 | 7.830 | 2,000 | 15,660 | 7.8300 | 7.416 | - | 8.225 | 7.360 | 7.360 | 2,128 | 7.3599 | 0.51% |
| 2023-06-28 | 0 | 8.150 | 8.130 | - | - | - | 0 | 0 | - | 7.379 | 7.361 | - | - | - | 0 | - | 0.87% |
| 2023-06-27 | 0 | 8.080 | 7.500 | - | 7.940 | 8.050 | 6,000 | 47,750 | 7.9583 | 7.315 | 6.790 | - | 7.189 | 7.288 | 6,627 | 7.2052 | 1.00% |
| 2023-06-26 | 0 | 8.000 | 8.000 | - | - | - | 0 | 0 | - | 7.243 | 7.243 | - | - | - | 0 | - | 0.50% |
| 2023-06-23 | 0 | 7.960 | 7.880 | - | 7.960 | 8.000 | 7,500 | 59,720 | 7.9627 | 7.207 | 7.134 | - | 7.207 | 7.243 | 8,284 | 7.2091 | -1.36% |
| 2023-06-21 | 0 | 8.070 | 8.000 | - | 8.040 | 8.040 | 22,500 | 180,900 | 8.0400 | 7.306 | 7.243 | - | 7.279 | 7.279 | 24,852 | 7.2791 | -2.30% |
| 2023-06-20 | 0 | 8.260 | - | - | 8.200 | 8.270 | 6,000 | 49,410 | 8.2350 | 7.478 | - | - | 7.424 | 7.487 | 6,627 | 7.4556 | -0.96% |
| 2023-06-19 | 0 | 8.340 | 8.340 | - | 8.340 | 8.360 | 2,000 | 16,695 | 8.3475 | 7.551 | 7.551 | - | 7.551 | 7.569 | 2,209 | 7.5575 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy