GEELY AUTOMOBILE HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 80175  2023-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 16.12 15.98 16.52 16.12 16.64 104,000 1,701,300 16.359 16.12 15.98 16.52 16.12 16.64 104,000 16.359 -0.12%
2025-12-30 0 16.14 16.11 16.16 15.85 16.20 70,000 1,124,130 16.059 16.14 16.11 16.16 15.85 16.20 70,000 16.059 2.41%
2025-12-29 0 15.76 - 16.00 15.76 16.11 186,000 2,963,150 15.931 15.76 - 16.00 15.76 16.11 186,000 15.931 3.34%
2025-12-24 0 15.25 - 15.47 15.25 15.28 9,000 137,430 15.270 15.25 - 15.47 15.25 15.28 9,000 15.270 -0.26%
2025-12-23 0 15.29 - 15.55 15.29 15.51 17,000 262,060 15.415 15.29 - 15.55 15.29 15.51 17,000 15.415 0.07%
2025-12-22 0 15.28 15.22 15.50 15.27 15.50 30,000 460,750 15.358 15.28 15.22 15.50 15.27 15.50 30,000 15.358 0.00%
2025-12-19 0 15.28 15.27 15.45 15.02 15.40 38,000 580,000 15.263 15.28 15.27 15.45 15.02 15.40 38,000 15.263 0.66%
2025-12-18 0 15.18 - 15.21 14.85 15.19 40,000 603,810 15.095 15.18 - 15.21 14.85 15.19 40,000 15.095 1.20%
2025-12-17 0 15.00 - 15.53 15.00 15.36 119,300 1,803,900 15.121 15.00 - 15.53 15.00 15.36 119,300 15.121 -1.25%
2025-12-16 0 15.19 15.15 15.40 15.15 15.49 105,300 1,623,477 15.418 15.19 15.15 15.40 15.15 15.49 105,300 15.418 -2.38%
2025-12-15 0 15.56 - 16.55 15.56 16.05 84,000 1,331,930 15.856 15.56 - 16.55 15.56 16.05 84,000 15.856 -3.05%
2025-12-12 0 16.05 15.30 16.23 15.84 16.12 40,000 641,030 16.026 16.05 15.30 16.23 15.84 16.12 40,000 16.026 2.03%
2025-12-11 0 15.73 15.30 16.55 15.73 15.94 29,000 459,470 15.844 15.73 15.30 16.55 15.73 15.94 29,000 15.844 -1.93%
2025-12-10 0 16.04 15.50 16.20 15.98 16.15 24,000 386,260 16.094 16.04 15.50 16.20 15.98 16.15 24,000 16.094 1.01%
2025-12-09 0 15.88 15.50 15.94 15.87 16.23 57,000 915,190 16.056 15.88 15.50 15.94 15.87 16.23 57,000 16.056 -0.87%
2025-12-08 0 16.02 15.98 16.25 15.91 16.23 51,000 818,610 16.051 16.02 15.98 16.25 15.91 16.23 51,000 16.051 1.71%
2025-12-05 0 15.75 15.75 15.98 15.68 15.70 8,000 125,520 15.690 15.75 15.75 15.98 15.68 15.70 8,000 15.690 -0.32%
2025-12-04 0 15.80 15.30 15.98 15.21 15.81 63,000 985,690 15.646 15.80 15.30 15.98 15.21 15.81 63,000 15.646 3.27%
2025-12-03 0 15.30 15.26 15.58 15.28 15.47 14,000 215,400 15.386 15.30 15.26 15.58 15.28 15.47 14,000 15.386 -1.23%
2025-12-02 0 15.49 15.40 15.70 15.42 15.64 8,000 124,140 15.518 15.49 15.40 15.70 15.42 15.64 8,000 15.518 0.19%
2025-12-01 0 15.46 - 15.72 15.46 15.68 61,000 947,920 15.540 15.46 - 15.72 15.46 15.68 61,000 15.540 0.26%
2025-11-28 0 15.42 14.88 15.72 15.39 15.42 6,000 92,370 15.395 15.42 14.88 15.72 15.39 15.42 6,000 15.395 -0.26%
2025-11-27 0 15.46 - 15.59 15.39 15.54 23,000 354,570 15.416 15.46 - 15.59 15.39 15.54 23,000 15.416 1.05%
2025-11-26 0 15.30 15.00 15.57 15.30 15.32 12,000 183,740 15.312 15.30 15.00 15.57 15.30 15.32 12,000 15.312 0.13%
2025-11-25 0 15.28 15.00 15.67 15.28 15.51 46,000 704,590 15.317 15.28 15.00 15.67 15.28 15.51 46,000 15.317 0.13%
2025-11-24 0 15.26 15.00 16.55 15.10 15.26 19,000 288,540 15.186 15.26 15.00 16.55 15.10 15.26 19,000 15.186 0.20%
2025-11-21 0 15.23 15.15 15.47 15.12 15.38 6,000 91,510 15.252 15.23 15.15 15.47 15.12 15.38 6,000 15.252 -1.87%
2025-11-20 0 15.52 15.28 15.60 15.46 15.61 56,000 872,710 15.584 15.52 15.28 15.60 15.46 15.61 56,000 15.584 -0.26%
2025-11-19 0 15.56 15.28 15.91 15.56 15.84 14,000 220,600 15.757 15.56 15.28 15.91 15.56 15.84 14,000 15.757 0.39%
2025-11-18 0 15.50 15.28 15.53 15.43 15.70 74,000 1,149,430 15.533 15.50 15.28 15.53 15.43 15.70 74,000 15.533 -1.52%
2025-11-17 0 15.74 15.74 16.50 15.73 15.96 75,000 1,190,350 15.871 15.74 15.74 16.50 15.73 15.96 75,000 15.871 -1.81%
2025-11-14 0 16.03 16.03 16.60 16.01 16.19 20,000 321,880 16.094 16.03 16.03 16.60 16.01 16.19 20,000 16.094 -0.99%
2025-11-13 0 16.19 16.00 16.27 15.90 16.24 42,000 677,060 16.120 16.19 16.00 16.27 15.90 16.24 42,000 16.120 0.00%
2025-11-12 0 16.19 16.18 16.90 16.21 16.50 17,000 278,240 16.367 16.19 16.18 16.90 16.21 16.50 17,000 16.367 -1.88%
2025-11-11 0 16.50 16.38 16.83 16.44 16.83 19,000 317,680 16.720 16.50 16.38 16.83 16.44 16.83 19,000 16.720 0.79%
2025-11-10 0 16.37 15.90 16.48 15.86 16.37 49,000 790,060 16.124 16.37 15.90 16.48 15.86 16.37 49,000 16.124 0.74%
2025-11-07 0 16.25 16.16 18.60 16.38 16.38 2,000 32,760 16.380 16.25 16.16 18.60 16.38 16.38 2,000 16.380 -0.79%
2025-11-06 0 16.38 16.10 16.68 16.31 16.48 13,000 212,510 16.347 16.38 16.10 16.68 16.31 16.48 13,000 16.347 2.25%
2025-11-05 0 16.02 16.00 18.60 15.80 15.98 35,000 555,300 15.866 16.02 16.00 18.60 15.80 15.98 35,000 15.866 -0.99%
2025-11-04 0 16.18 16.00 18.60 15.93 16.18 94,000 1,512,460 16.090 16.18 16.00 18.60 15.93 16.18 94,000 16.090 -0.61%
2025-11-03 0 16.28 16.17 16.28 16.17 16.50 102,000 1,667,560 16.349 16.28 16.17 16.28 16.17 16.50 102,000 16.349 -3.55%
2025-10-31 0 16.88 16.86 18.60 16.88 17.05 18,000 305,040 16.947 16.88 16.86 18.60 16.88 17.05 18,000 16.947 -1.63%
2025-10-30 0 17.16 17.00 17.30 17.13 17.56 18,000 312,430 17.357 17.16 17.00 17.30 17.13 17.56 18,000 17.357 -0.52%
2025-10-28 0 17.25 17.23 18.60 17.25 17.47 96,000 1,658,070 17.272 17.25 17.23 18.60 17.25 17.47 96,000 17.272 -1.71%
2025-10-27 0 17.55 17.53 18.10 17.55 18.05 80,000 1,423,130 17.789 17.55 17.53 18.10 17.55 18.05 80,000 17.789 -1.74%
2025-10-24 0 17.86 17.84 18.07 17.84 18.09 37,000 662,210 17.898 17.86 17.84 18.07 17.84 18.09 37,000 17.898 0.39%
2025-10-23 0 17.79 - 17.90 17.40 17.83 55,000 969,960 17.636 17.79 - 17.90 17.40 17.83 55,000 17.636 -0.78%
2025-10-22 0 17.93 17.74 18.13 17.82 18.07 182,000 3,285,180 18.050 17.93 17.74 18.13 17.82 18.07 182,000 18.050 -1.27%
2025-10-21 0 18.16 17.95 18.18 17.96 18.32 102,000 1,855,750 18.194 18.16 17.95 18.18 17.96 18.32 102,000 18.194 3.36%
2025-10-20 0 17.57 - 17.96 17.28 17.54 84,000 1,458,410 17.362 17.57 - 17.96 17.28 17.54 84,000 17.362 4.21%
2025-10-17 0 16.86 16.86 17.35 16.83 17.40 231,000 3,974,190 17.204 16.86 16.86 17.35 16.83 17.40 231,000 17.204 -4.75%
2025-10-16 0 17.70 15.80 17.96 17.78 17.78 3,000 53,340 17.780 17.70 15.80 17.96 17.78 17.78 3,000 17.780 0.80%
2025-10-15 0 17.56 15.80 17.60 17.13 17.64 123,000 2,138,480 17.386 17.56 15.80 17.60 17.13 17.64 123,000 17.386 3.78%
2025-10-14 0 16.92 15.80 17.43 16.86 17.75 136,000 2,357,680 17.336 16.92 15.80 17.43 16.86 17.75 136,000 17.336 -2.48%
2025-10-13 0 17.35 16.58 17.38 16.54 17.35 174,000 2,979,190 17.122 17.35 16.58 17.38 16.54 17.35 174,000 17.122 -0.63%
2025-10-10 0 17.46 17.46 17.54 17.41 17.77 107,000 1,876,660 17.539 17.46 17.46 17.54 17.41 17.77 107,000 17.539 -3.48%
2025-10-09 0 18.09 18.05 18.23 17.66 18.24 228,000 4,073,040 17.864 18.09 18.05 18.23 17.66 18.24 228,000 17.864 0.61%
2025-10-08 0 17.98 17.86 18.00 17.67 18.09 134,000 2,402,880 17.932 17.98 17.86 18.00 17.67 18.09 134,000 17.932 3.04%
2025-10-06 0 17.45 17.38 18.13 17.35 17.45 6,000 104,330 17.388 17.45 17.38 18.13 17.35 17.45 6,000 17.388 -1.58%
2025-10-03 0 17.73 17.18 17.77 17.50 18.06 131,000 2,302,690 17.578 17.73 17.18 17.77 17.50 18.06 131,000 17.578 -1.94%
2025-10-02 0 18.08 17.90 18.08 17.95 18.15 133,000 2,404,440 18.078 18.08 17.90 18.08 17.95 18.15 133,000 18.078 1.29%
2025-09-30 0 17.85 17.85 17.88 17.20 17.88 215,000 3,787,760 17.617 17.85 17.85 17.88 17.20 17.88 215,000 17.617 4.82%
2025-09-29 0 17.03 17.00 17.10 16.76 17.07 52,000 872,100 16.771 17.03 17.00 17.10 16.76 17.07 52,000 16.771 1.92%
2025-09-26 0 16.71 16.60 - 16.70 17.10 15,000 254,080 16.939 16.71 16.60 - 16.70 17.10 15,000 16.939 -1.12%
2025-09-25 0 16.90 16.50 17.10 16.88 17.02 139,000 2,362,520 16.997 16.90 16.50 17.10 16.88 17.02 139,000 16.997 1.50%
2025-09-24 0 16.65 16.62 - 16.60 16.65 46,000 764,900 16.628 16.65 16.62 - 16.60 16.65 46,000 16.628 -0.42%
2025-09-23 0 16.72 16.60 - 16.67 17.06 93,000 1,573,630 16.921 16.72 16.60 - 16.67 17.06 93,000 16.921 -2.22%
2025-09-22 0 17.10 16.90 - 17.08 17.10 15,000 256,340 17.089 17.10 16.90 - 17.08 17.10 15,000 17.089 -1.33%
2025-09-19 0 17.33 17.33 17.37 17.10 17.33 5,000 86,080 17.216 17.33 17.33 17.37 17.10 17.33 5,000 17.216 0.93%
2025-09-18 0 17.17 17.10 18.10 17.01 17.91 236,000 4,109,350 17.413 17.17 17.10 18.10 17.01 17.91 236,000 17.413 -4.51%
2025-09-17 0 17.98 17.85 18.10 17.61 18.09 203,000 3,637,080 17.917 17.98 17.85 18.10 17.61 18.09 203,000 17.917 3.45%
2025-09-16 0 17.38 17.23 17.52 17.10 17.52 171,000 2,966,390 17.347 17.38 17.23 17.52 17.10 17.52 171,000 17.347 2.96%
2025-09-15 0 16.88 16.80 17.31 16.88 16.88 8,000 135,040 16.880 16.88 16.80 17.31 16.88 16.88 8,000 16.880 0.06%
2025-09-12 0 16.87 16.73 - 16.87 17.17 56,000 952,570 17.010 16.87 16.73 - 16.87 17.17 56,000 17.010 -1.40%
2025-09-11 0 17.11 16.25 17.20 16.99 17.16 43,000 733,670 17.062 17.11 16.25 17.20 16.99 17.16 43,000 17.062 -0.81%
2025-09-10 0 17.25 17.24 17.49 17.24 17.50 178,000 3,085,650 17.335 17.25 17.24 17.49 17.24 17.50 178,000 17.335 0.00%
2025-09-09 0 17.25 17.21 17.55 16.94 17.55 140,000 2,422,960 17.307 17.25 17.21 17.55 16.94 17.55 140,000 17.307 3.11%
2025-09-08 0 16.73 16.40 17.07 16.73 16.97 61,000 1,024,680 16.798 16.73 16.40 17.07 16.73 16.97 61,000 16.798 -2.34%
2025-09-05 0 17.13 16.82 17.15 16.94 17.31 88,000 1,509,050 17.148 17.13 16.82 17.15 16.94 17.31 88,000 17.148 2.39%
2025-09-04 0 16.73 16.70 16.90 16.68 17.00 48,000 805,700 16.785 16.73 16.70 16.90 16.68 17.00 48,000 16.785 -2.56%
2025-09-03 0 17.17 17.00 17.67 17.17 17.32 12,000 206,870 17.239 17.17 17.00 17.67 17.17 17.32 12,000 17.239 -0.75%
2025-09-02 0 17.30 17.17 17.59 17.30 17.70 81,000 1,408,510 17.389 17.30 17.17 17.59 17.30 17.70 81,000 17.389 -1.09%
2025-09-01 0 17.49 - 17.99 17.46 18.11 89,000 1,582,800 17.784 17.49 - 17.99 17.46 18.11 89,000 17.784 -2.24%
2025-08-29 0 17.89 17.22 18.20 17.60 18.16 125,000 2,243,070 17.945 17.89 17.22 18.20 17.60 18.16 125,000 17.945 1.65%
2025-08-28 0 17.60 17.22 17.76 17.37 17.60 21,000 366,870 17.470 17.60 17.22 17.76 17.37 17.60 21,000 17.470 -0.23%
2025-08-27 0 17.64 17.32 18.17 17.58 18.06 34,000 604,460 17.778 17.64 17.32 18.17 17.58 18.06 34,000 17.778 -0.73%
2025-08-26 0 17.77 17.76 18.14 17.80 18.01 28,000 500,620 17.879 17.77 17.76 18.14 17.80 18.01 28,000 17.879 -1.44%
2025-08-25 0 18.03 17.95 18.20 18.03 18.64 17,000 308,860 18.168 18.03 17.95 18.20 18.03 18.64 17,000 18.168 -1.64%
2025-08-22 0 18.33 18.00 18.40 18.14 18.35 31,000 565,250 18.234 18.33 18.00 18.40 18.14 18.35 31,000 18.234 0.60%
2025-08-21 0 18.22 18.10 18.34 18.14 18.33 33,000 601,800 18.236 18.22 18.10 18.34 18.14 18.33 33,000 18.236 -1.25%
2025-08-20 0 18.45 18.41 18.70 18.39 18.67 72,000 1,331,790 18.497 18.45 18.41 18.70 18.39 18.67 72,000 18.497 -1.70%
2025-08-19 0 18.77 18.65 18.83 18.30 18.85 90,000 1,673,820 18.598 18.77 18.65 18.83 18.30 18.85 90,000 18.598 3.25%
2025-08-18 0 18.18 18.13 18.40 17.36 18.50 151,000 2,724,260 18.041 18.18 18.13 18.40 17.36 18.50 151,000 18.041 3.06%
2025-08-15 0 17.64 16.80 17.65 16.42 17.65 94,000 1,605,350 17.078 17.64 16.80 17.65 16.42 17.65 94,000 17.078 1.79%
2025-08-14 0 17.33 17.20 17.53 17.07 17.45 93,000 1,609,590 17.307 17.33 17.20 17.53 17.07 17.45 93,000 17.307 -1.70%
2025-08-13 0 17.63 17.63 17.68 17.34 17.65 127,000 2,226,730 17.533 17.63 17.63 17.68 17.34 17.65 127,000 17.533 -0.17%
2025-08-12 0 17.66 17.50 17.69 17.45 17.66 79,000 1,383,130 17.508 17.66 17.50 17.69 17.45 17.66 79,000 17.508 2.32%
2025-08-11 0 17.26 17.14 17.30 17.12 17.35 89,000 1,537,010 17.270 17.26 17.14 17.30 17.12 17.35 89,000 17.270 2.68%
2025-08-08 0 16.81 16.14 - 16.80 16.80 10,000 168,000 16.800 16.81 16.14 - 16.80 16.80 10,000 16.800 0.06%
2025-08-07 0 16.80 16.51 17.00 16.76 16.96 31,000 523,420 16.885 16.80 16.51 17.00 16.76 16.96 31,000 16.885 -0.18%
2025-08-06 0 16.83 16.64 16.96 16.74 16.92 30,000 505,050 16.835 16.83 16.64 16.96 16.74 16.92 30,000 16.835 1.14%
2025-08-05 0 16.64 16.60 16.74 16.53 16.71 55,000 916,750 16.668 16.64 16.60 16.74 16.53 16.71 55,000 16.668 0.67%
2025-08-04 0 16.53 16.28 16.61 16.04 16.50 64,000 1,043,850 16.310 16.53 16.28 16.61 16.04 16.50 64,000 16.310 1.91%
2025-08-01 0 16.22 16.22 16.38 16.16 16.34 26,000 422,900 16.265 16.22 16.22 16.38 16.16 16.34 26,000 16.265 0.12%
2025-07-31 0 16.20 16.16 16.36 16.12 16.54 88,000 1,436,280 16.321 16.20 16.16 16.36 16.12 16.54 88,000 16.321 -3.57%
2025-07-30 0 16.80 16.72 16.80 16.80 17.34 48,000 820,740 17.099 16.80 16.72 16.80 16.80 17.34 48,000 17.099 -3.78%
2025-07-29 0 17.46 16.50 17.56 17.26 17.46 59,000 1,019,340 17.277 17.46 16.50 17.56 17.26 17.46 59,000 17.277 0.23%
2025-07-28 0 17.42 16.50 18.18 17.40 17.68 50,000 877,480 17.550 17.42 16.50 18.18 17.40 17.68 50,000 17.550 -1.80%
2025-07-25 0 17.74 17.66 17.86 17.48 17.94 89,000 1,576,200 17.710 17.74 17.66 17.86 17.48 17.94 89,000 17.710 1.95%
2025-07-24 0 17.40 16.50 17.48 17.20 17.50 100,000 1,740,580 17.406 17.40 16.50 17.48 17.20 17.50 100,000 17.406 1.16%
2025-07-23 0 17.20 17.10 17.20 17.12 17.38 49,000 845,460 17.254 17.20 17.10 17.20 17.12 17.38 49,000 17.254 0.35%
2025-07-22 0 17.14 17.10 17.18 16.82 17.18 50,000 852,140 17.043 17.14 17.10 17.18 16.82 17.18 50,000 17.043 1.90%
2025-07-21 0 16.82 16.30 16.94 16.66 17.16 113,000 1,905,920 16.867 16.82 16.30 16.94 16.66 17.16 113,000 16.867 -2.89%
2025-07-18 0 17.32 17.32 17.42 17.12 17.46 131,000 2,267,840 17.312 17.32 17.32 17.42 17.12 17.46 131,000 17.312 -0.46%
2025-07-17 0 17.40 17.24 17.46 16.98 17.52 137,000 2,372,880 17.320 17.40 17.24 17.46 16.98 17.52 137,000 17.320 3.94%
2025-07-16 0 16.74 16.68 17.04 16.74 17.06 135,000 2,286,280 16.935 16.74 16.68 17.04 16.74 17.06 135,000 16.935 0.48%
2025-07-15 0 16.66 15.60 16.70 16.46 16.84 98,000 1,635,120 16.685 16.66 15.60 16.70 16.46 16.84 98,000 16.685 1.34%
2025-07-14 0 16.44 16.04 16.48 16.06 16.50 143,000 2,322,060 16.238 16.44 16.04 16.48 16.06 16.50 143,000 16.238 2.24%
2025-07-11 0 16.08 15.80 16.26 15.96 16.30 209,000 3,366,660 16.108 16.08 15.80 16.26 15.96 16.30 209,000 16.108 -0.12%
2025-07-10 0 16.10 15.90 16.16 15.46 16.12 98,000 1,555,540 15.873 16.10 15.90 16.16 15.46 16.12 98,000 15.873 3.34%
2025-07-09 0 15.58 15.44 15.60 15.20 15.60 128,000 1,970,140 15.392 15.58 15.44 15.60 15.20 15.60 128,000 15.392 3.32%
2025-07-08 0 15.08 15.06 15.16 15.00 15.16 147,000 2,215,880 15.074 15.08 15.06 15.16 15.00 15.16 147,000 15.074 1.34%
2025-07-07 0 14.88 - 15.06 14.80 15.04 35,000 521,640 14.904 14.88 - 15.06 14.80 15.04 35,000 14.904 0.54%
2025-07-04 0 14.80 14.80 15.02 14.80 14.86 12,000 177,800 14.817 14.80 14.80 15.02 14.80 14.86 12,000 14.817 -1.20%
2025-07-03 0 14.98 - 15.00 14.90 15.00 34,000 508,800 14.965 14.98 - 15.00 14.90 15.00 34,000 14.965 0.40%
2025-07-02 0 14.92 14.68 14.92 14.70 14.96 424,000 6,312,100 14.887 14.92 14.68 14.92 14.70 14.96 424,000 14.887 2.33%
2025-06-30 0 14.58 14.56 14.76 14.50 14.80 42,000 614,420 14.629 14.58 14.56 14.76 14.50 14.80 42,000 14.629 -0.27%
2025-06-27 0 14.62 14.56 14.70 14.28 14.62 47,000 675,140 14.365 14.62 14.56 14.70 14.28 14.62 47,000 14.365 0.41%
2025-06-26 0 14.56 14.50 16.08 14.54 15.30 128,000 1,899,840 14.843 14.56 14.50 16.08 14.54 15.30 128,000 14.843 -5.21%
2025-06-25 0 15.36 15.30 15.66 15.40 15.60 4,000 62,160 15.540 15.36 15.30 15.66 15.40 15.60 4,000 15.540 -0.90%
2025-06-24 0 15.50 14.90 15.56 15.36 15.56 53,000 820,360 15.478 15.50 14.90 15.56 15.36 15.56 53,000 15.478 2.92%
2025-06-23 0 15.06 14.94 15.30 14.48 15.06 97,000 1,444,640 14.893 15.06 14.94 15.30 14.48 15.06 97,000 14.893 1.89%
2025-06-20 0 14.78 14.48 14.82 14.60 14.78 31,000 454,780 14.670 14.78 14.48 14.82 14.60 14.78 31,000 14.670 1.93%
2025-06-19 0 14.50 14.48 16.20 14.50 14.60 17,000 247,000 14.529 14.50 14.48 16.20 14.50 14.60 17,000 14.529 -2.03%
2025-06-18 0 14.80 14.50 15.02 14.72 14.90 24,000 356,820 14.868 14.80 14.50 15.02 14.72 14.90 24,000 14.868 -0.80%
2025-06-17 0 14.92 14.80 15.20 14.88 14.98 33,000 492,680 14.930 14.92 14.80 15.20 14.88 14.98 33,000 14.930 -0.93%
2025-06-16 0 15.06 15.00 15.10 14.80 15.08 59,000 882,840 14.963 15.06 15.00 15.10 14.80 15.08 59,000 14.963 0.80%
2025-06-13 0 14.94 14.94 15.04 14.84 15.22 83,000 1,240,160 14.942 14.94 14.94 15.04 14.84 15.22 83,000 14.942 -2.61%
2025-06-12 0 15.34 15.30 15.96 15.36 15.94 79,000 1,233,540 15.614 15.34 15.30 15.96 15.36 15.94 79,000 15.614 -2.91%
2025-06-11 0 15.80 15.50 16.02 15.80 16.16 130,000 2,078,040 15.985 15.80 15.50 16.02 15.80 16.16 130,000 15.985 0.52%
2025-06-10 0 16.02 15.98 16.08 15.88 16.14 82,000 1,310,400 15.980 15.72 15.68 15.78 15.58 15.84 83,576 15.679 -0.25%
2025-06-09 0 16.06 16.06 16.32 15.92 16.20 74,000 1,190,920 16.094 15.76 15.76 16.01 15.62 15.89 75,422 15.790 -2.19%
2025-06-06 0 16.42 16.40 16.62 16.32 16.62 92,000 1,513,380 16.450 16.11 16.09 16.31 16.01 16.31 93,768 16.140 -0.73%
2025-06-05 0 16.54 16.20 16.62 16.38 16.76 83,000 1,370,460 16.512 16.23 15.89 16.31 16.07 16.44 84,595 16.200 -0.72%
2025-06-04 0 16.66 16.58 16.96 16.54 16.84 212,000 3,537,960 16.688 16.35 16.27 16.64 16.23 16.52 216,073 16.374 2.33%
2025-06-03 0 16.28 16.18 16.40 16.10 16.46 102,000 1,658,780 16.263 15.97 15.87 16.09 15.80 16.15 103,960 15.956 1.50%
2025-06-02 0 16.04 15.96 16.16 15.90 16.08 37,000 592,220 16.006 15.74 15.66 15.86 15.60 15.78 37,711 15.704 -0.74%
2025-05-30 0 16.16 15.80 16.50 15.80 16.16 101,000 1,604,280 15.884 15.86 15.50 16.19 15.50 15.86 102,941 15.585 -0.74%
2025-05-29 0 16.28 16.28 16.58 16.22 16.58 38,000 622,660 16.386 15.97 15.97 16.27 15.91 16.27 38,730 16.077 0.62%
2025-05-28 0 16.18 16.14 16.26 16.18 16.80 145,000 2,378,840 16.406 15.87 15.84 15.95 15.87 16.48 147,786 16.097 -2.53%
2025-05-27 0 16.60 16.54 16.66 16.30 16.82 132,000 2,179,000 16.508 16.29 16.23 16.35 15.99 16.50 134,536 16.196 -1.54%
2025-05-26 0 16.86 16.86 17.02 16.82 18.02 233,000 4,052,600 17.393 16.54 16.54 16.70 16.50 17.68 237,477 17.065 -9.45%
2025-05-23 0 18.62 18.48 19.06 18.36 19.10 65,000 1,216,880 18.721 18.27 18.13 18.70 18.01 18.74 66,249 18.368 0.11%
2025-05-22 0 18.60 18.00 19.30 18.40 18.84 85,000 1,585,040 18.648 18.25 17.66 18.94 18.05 18.48 86,633 18.296 -0.11%
2025-05-21 0 18.62 18.30 18.76 18.30 19.10 109,000 2,037,220 18.690 18.27 17.96 18.41 17.96 18.74 111,094 18.338 2.42%
2025-05-20 0 18.18 18.08 18.30 17.56 18.22 92,000 1,651,760 17.954 17.84 17.74 17.96 17.23 17.88 93,768 17.615 2.25%
2025-05-19 0 17.78 17.64 17.80 17.50 17.86 55,000 971,460 17.663 17.44 17.31 17.46 17.17 17.52 56,057 17.330 -2.09%
2025-05-16 0 18.16 18.00 18.28 17.96 18.46 109,000 1,967,380 18.049 17.82 17.66 17.94 17.62 18.11 111,094 17.709 0.89%
2025-05-15 0 18.00 18.00 18.18 17.44 18.12 208,000 3,718,580 17.878 17.66 17.66 17.84 17.11 17.78 211,996 17.541 1.93%
2025-05-14 0 17.66 17.46 17.66 17.48 17.70 84,000 1,477,380 17.588 17.33 17.13 17.33 17.15 17.37 85,614 17.256 2.67%
2025-05-13 0 17.20 17.20 17.48 17.06 17.30 38,000 653,560 17.199 16.88 16.88 17.15 16.74 16.97 38,730 16.875 -1.83%
2025-05-12 0 17.52 17.16 17.70 17.20 17.70 112,000 1,959,700 17.497 17.19 16.84 17.37 16.88 17.37 114,152 17.167 2.94%
2025-05-09 0 17.02 16.90 17.14 16.52 17.12 73,000 1,230,240 16.853 16.70 16.58 16.82 16.21 16.80 74,403 16.535 4.67%
2025-05-08 0 16.26 16.14 16.46 15.58 16.62 88,000 1,439,240 16.355 15.95 15.84 16.15 15.29 16.31 89,691 16.047 3.70%
2025-05-07 0 15.68 15.20 15.88 15.70 16.02 28,000 444,620 15.879 15.38 14.91 15.58 15.40 15.72 28,538 15.580 0.77%
2025-05-06 0 15.56 15.40 15.70 15.44 15.56 5,000 77,540 15.508 15.27 15.11 15.40 15.15 15.27 5,096 15.216 0.00%
2025-05-02 0 15.56 15.56 15.58 15.50 15.76 64,000 1,002,380 15.662 15.27 15.27 15.29 15.21 15.46 65,230 15.367 1.83%
2025-04-30 0 15.28 15.28 15.60 15.22 15.38 30,000 459,560 15.319 14.99 14.99 15.31 14.93 15.09 30,576 15.030 -0.65%
2025-04-29 0 15.38 15.00 15.54 15.16 15.42 21,000 321,640 15.316 15.09 14.72 15.25 14.87 15.13 21,403 15.027 3.22%
2025-04-28 0 14.90 14.78 14.96 14.72 14.92 28,000 415,000 14.821 14.62 14.50 14.68 14.44 14.64 28,538 14.542 -0.67%
2025-04-25 0 15.00 14.90 15.24 14.92 15.20 140,000 2,117,220 15.123 14.72 14.62 14.95 14.64 14.91 142,690 14.838 1.63%
2025-04-24 0 14.76 14.58 14.82 14.60 15.32 75,000 1,111,260 14.817 14.48 14.31 14.54 14.32 15.03 76,441 14.537 -2.77%
2025-04-23 0 15.18 15.04 15.26 14.90 15.20 51,000 770,000 15.098 14.89 14.76 14.97 14.62 14.91 51,980 14.813 2.43%
2025-04-22 0 14.82 14.62 14.82 14.54 15.00 24,000 354,900 14.788 14.54 14.34 14.54 14.27 14.72 24,461 14.509 1.51%
2025-04-17 0 14.60 14.50 14.78 14.44 14.64 22,000 319,400 14.518 14.32 14.23 14.50 14.17 14.36 22,423 14.244 0.00%
2025-04-16 0 14.60 - 16.38 14.58 15.00 108,000 1,595,760 14.776 14.32 - 16.07 14.31 14.72 110,075 14.497 -5.32%
2025-04-15 0 15.42 15.32 15.90 15.40 15.50 28,000 432,860 15.459 15.13 15.03 15.60 15.11 15.21 28,538 15.168 -0.90%
2025-04-14 0 15.56 15.50 15.86 15.44 15.70 32,000 497,140 15.536 15.27 15.21 15.56 15.15 15.40 32,615 15.243 3.73%
2025-04-11 0 15.00 15.00 15.18 14.40 15.10 146,000 2,122,980 14.541 14.72 14.72 14.89 14.13 14.82 148,805 14.267 6.08%
2025-04-10 0 14.14 14.10 14.40 14.02 14.64 569,000 8,238,760 14.479 13.87 13.83 14.13 13.76 14.36 579,933 14.206 3.97%
2025-04-09 0 13.60 12.80 14.96 12.32 13.52 75,000 949,320 12.658 13.34 12.56 14.68 12.09 13.27 76,441 12.419 3.19%
2025-04-08 0 13.18 12.32 13.42 13.00 13.30 136,000 1,787,860 13.146 12.93 12.09 13.17 12.75 13.05 138,613 12.898 4.77%
2025-04-07 0 12.58 12.32 13.12 12.66 15.00 270,000 3,631,380 13.450 12.34 12.09 12.87 12.42 14.72 275,188 13.196 -21.18%
2025-04-03 0 15.96 - - 15.80 16.02 22,000 350,220 15.919 15.66 - - 15.50 15.72 22,423 15.619 -1.48%
2025-04-02 0 16.20 15.50 16.36 15.80 16.40 123,000 1,970,440 16.020 15.89 15.21 16.05 15.50 16.09 125,363 15.718 4.11%
2025-04-01 0 15.56 15.30 15.64 15.26 15.74 64,000 994,480 15.539 15.27 15.01 15.35 14.97 15.44 65,230 15.246 0.39%
2025-03-31 0 15.50 15.42 15.64 15.26 15.58 24,000 367,880 15.328 15.21 15.13 15.35 14.97 15.29 24,461 15.039 -0.77%
2025-03-28 0 15.62 15.60 15.84 15.50 15.90 72,000 1,127,060 15.654 15.33 15.31 15.54 15.21 15.60 73,383 15.359 -1.76%
2025-03-27 0 15.90 15.88 16.10 15.68 16.20 71,000 1,130,400 15.921 15.60 15.58 15.80 15.38 15.89 72,364 15.621 -1.00%
2025-03-26 0 16.06 15.88 16.16 15.90 16.38 112,000 1,800,140 16.073 15.76 15.58 15.86 15.60 16.07 114,152 15.770 2.82%
2025-03-25 0 15.62 15.64 15.72 15.54 16.08 140,000 2,217,260 15.838 15.33 15.35 15.42 15.25 15.78 142,690 15.539 -5.10%
2025-03-24 0 16.46 16.36 16.52 16.14 16.52 54,000 882,460 16.342 16.15 16.05 16.21 15.84 16.21 55,038 16.034 2.36%
2025-03-21 0 16.08 16.04 16.46 16.00 16.92 170,000 2,774,980 16.323 15.78 15.74 16.15 15.70 16.60 173,266 16.016 -4.85%
2025-03-20 0 16.90 16.86 17.10 16.44 17.44 133,000 2,242,260 16.859 16.58 16.54 16.78 16.13 17.11 135,555 16.541 1.08%
2025-03-19 0 16.72 16.68 16.74 16.40 17.02 96,000 1,598,600 16.652 16.40 16.37 16.42 16.09 16.70 97,845 16.338 0.12%
2025-03-18 0 16.70 16.48 16.70 16.52 16.80 71,000 1,181,520 16.641 16.39 16.17 16.39 16.21 16.48 72,364 16.327 3.47%
2025-03-17 0 16.14 16.12 16.76 16.10 16.40 88,000 1,431,020 16.262 15.84 15.82 16.44 15.80 16.09 89,691 15.955 -1.94%
2025-03-14 0 16.46 15.90 16.46 15.88 16.54 81,000 1,322,940 16.333 16.15 15.60 16.15 15.58 16.23 82,556 16.025 3.13%
2025-03-13 0 15.96 - 16.12 15.76 16.18 50,000 798,900 15.978 15.66 - 15.82 15.46 15.87 50,961 15.677 -1.97%
2025-03-12 0 16.28 16.24 16.44 16.12 16.52 59,000 962,280 16.310 15.97 15.93 16.13 15.82 16.21 60,134 16.002 1.50%
2025-03-11 0 16.04 15.98 - 15.50 15.98 21,000 326,660 15.555 15.74 15.68 - 15.21 15.68 21,403 15.262 0.12%
2025-03-10 0 16.02 15.96 16.20 15.88 16.50 69,000 1,108,240 16.061 15.72 15.66 15.89 15.58 16.19 70,326 15.759 -3.38%
2025-03-07 0 16.58 16.46 16.80 16.26 16.96 54,000 897,000 16.611 16.27 16.15 16.48 15.95 16.64 55,038 16.298 -0.48%
2025-03-06 0 16.66 16.20 16.78 16.50 16.80 15,000 250,000 16.667 16.35 15.89 16.46 16.19 16.48 15,288 16.352 2.84%
2025-03-05 0 16.20 15.82 16.30 15.68 16.20 51,000 816,540 16.011 15.89 15.52 15.99 15.38 15.89 51,980 15.709 2.66%
2025-03-04 0 15.78 15.78 15.86 15.20 15.90 112,000 1,746,220 15.591 15.48 15.48 15.56 14.91 15.60 114,152 15.297 -5.96%
2025-03-03 0 16.78 16.50 17.02 16.70 17.30 57,000 964,220 16.916 16.46 16.19 16.70 16.39 16.97 58,095 16.597 2.19%
2025-02-28 0 16.42 16.40 16.80 16.32 17.40 141,000 2,355,620 16.707 16.11 16.09 16.48 16.01 17.07 143,709 16.392 -7.34%
2025-02-27 0 17.72 17.70 - 17.10 18.10 147,000 2,576,060 17.524 17.39 17.37 - 16.78 17.76 149,824 17.194 5.85%
2025-02-26 0 16.74 16.50 16.96 16.32 17.06 193,000 3,210,620 16.635 16.42 16.19 16.64 16.01 16.74 196,708 16.322 -0.12%
2025-02-25 0 16.76 16.60 17.10 15.88 17.10 127,000 2,101,900 16.550 16.44 16.29 16.78 15.58 16.78 129,440 16.238 2.82%
2025-02-24 0 16.30 15.60 16.36 16.08 16.66 65,000 1,066,320 16.405 15.99 15.31 16.05 15.78 16.35 66,249 16.096 0.49%
2025-02-21 0 16.22 15.92 16.50 15.66 16.42 57,000 916,580 16.080 15.91 15.62 16.19 15.36 16.11 58,095 15.777 -0.12%
2025-02-20 0 16.24 16.20 16.48 16.20 16.72 74,000 1,211,240 16.368 15.93 15.89 16.17 15.89 16.40 75,422 16.060 -3.22%
2025-02-19 0 16.78 16.72 17.00 16.52 16.84 141,000 2,355,540 16.706 16.46 16.40 16.68 16.21 16.52 143,709 16.391 1.21%
2025-02-18 0 16.58 - 16.82 15.92 16.86 94,000 1,536,320 16.344 16.27 - 16.50 15.62 16.54 95,806 16.036 5.61%
2025-02-17 0 15.70 15.66 16.00 15.50 16.36 103,000 1,631,420 15.839 15.40 15.36 15.70 15.21 16.05 104,979 15.540 -1.63%
2025-02-14 0 15.96 15.46 16.04 15.50 16.10 92,000 1,466,580 15.941 15.66 15.17 15.74 15.21 15.80 93,768 15.641 3.23%
2025-02-13 0 15.46 15.18 15.42 15.50 16.06 124,000 1,961,660 15.820 15.17 14.89 15.13 15.21 15.76 126,382 15.522 -2.77%
2025-02-12 0 15.90 15.10 16.86 14.88 16.08 131,000 2,029,240 15.490 15.60 14.82 16.54 14.60 15.78 133,517 15.198 6.57%
2025-02-11 0 14.92 14.80 15.12 14.78 15.88 192,000 2,924,560 15.232 14.64 14.52 14.83 14.50 15.58 195,689 14.945 -10.44%
2025-02-10 0 16.66 16.58 16.72 16.36 16.70 77,000 1,270,740 16.503 16.35 16.27 16.40 16.05 16.39 78,479 16.192 0.97%
2025-02-07 0 16.50 16.12 - 15.46 16.88 154,000 2,517,880 16.350 16.19 15.82 - 15.17 16.56 156,959 16.042 8.13%
2025-02-06 0 15.26 15.22 15.36 14.56 15.28 92,000 1,376,720 14.964 14.97 14.93 15.07 14.29 14.99 93,768 14.682 6.12%
2025-02-05 0 14.38 14.38 14.64 14.22 14.64 117,000 1,691,580 14.458 14.11 14.11 14.36 13.95 14.36 119,248 14.185 -3.75%
2025-02-04 0 14.94 14.50 14.98 14.16 14.94 111,000 1,639,240 14.768 14.66 14.23 14.70 13.89 14.66 113,133 14.490 7.64%
2025-02-03 0 13.88 13.76 13.90 13.20 13.88 100,000 1,361,380 13.614 13.62 13.50 13.64 12.95 13.62 101,921 13.357 3.43%
2025-01-28 0 13.42 13.30 13.48 13.36 13.46 37,000 495,880 13.402 13.17 13.05 13.23 13.11 13.21 37,711 13.150 -0.30%
2025-01-27 0 13.46 13.20 13.90 - - 0 0 - 13.21 12.95 13.64 - - 0 - 0.45%
2025-01-24 0 13.40 13.38 13.52 - - 0 0 - 13.15 13.13 13.27 - - 0 - 1.06%
2025-01-23 0 13.26 13.20 13.56 13.26 13.48 10,000 133,900 13.390 13.01 12.95 13.30 13.01 13.23 10,192 13.138 -0.30%
2025-01-22 0 13.30 13.30 13.90 13.20 13.40 60,000 798,840 13.314 13.05 13.05 13.64 12.95 13.15 61,153 13.063 -3.34%
2025-01-21 0 13.76 13.26 13.84 13.60 13.60 2,000 27,200 13.600 13.50 13.01 13.58 13.34 13.34 2,038 13.344 2.08%
2025-01-20 0 13.48 13.36 13.54 13.48 13.64 24,000 325,120 13.547 13.23 13.11 13.28 13.23 13.38 24,461 13.291 0.00%
2025-01-17 0 13.48 13.34 13.50 13.48 13.48 3,000 40,440 13.480 13.23 13.09 13.25 13.23 13.23 3,058 13.226 1.66%
2025-01-16 0 13.26 13.28 13.46 13.16 13.30 13,000 172,120 13.240 13.01 13.03 13.21 12.91 13.05 13,250 12.990 3.59%
2025-01-15 0 12.80 12.60 13.10 12.66 12.80 16,000 204,660 12.791 12.56 12.36 12.85 12.42 12.56 16,307 12.550 -3.03%
2025-01-14 0 13.20 13.02 - 13.20 13.32 3,000 39,840 13.280 12.95 12.77 - 12.95 13.07 3,058 13.030 3.45%
2025-01-13 0 12.76 12.60 - 12.60 12.66 6,000 75,660 12.610 12.52 12.36 - 12.36 12.42 6,115 12.372 -1.85%
2025-01-10 0 13.00 - 13.54 13.00 13.00 5,000 65,000 13.000 12.75 - 13.28 12.75 12.75 5,096 12.755 -1.66%
2025-01-09 0 13.22 - 13.54 13.26 13.38 101,000 1,342,080 13.288 12.97 - 13.28 13.01 13.13 102,941 13.037 0.30%
2025-01-08 0 13.18 - 13.54 13.18 13.18 5,000 65,900 13.180 12.93 - 13.28 12.93 12.93 5,096 12.932 0.30%
2025-01-07 0 13.14 - 13.76 12.90 13.50 65,000 854,680 13.149 12.89 - 13.50 12.66 13.25 66,249 12.901 -1.94%
2025-01-06 0 13.40 13.40 14.10 13.22 13.22 5,000 66,100 13.220 13.15 13.15 13.83 12.97 12.97 5,096 12.971 0.75%
2025-01-03 0 13.30 13.26 - 13.28 13.52 5,000 67,200 13.440 13.05 13.01 - 13.03 13.27 5,096 13.187 0.61%
2025-01-02 0 13.22 13.22 14.10 13.22 13.56 25,000 334,060 13.362 12.97 12.97 13.83 12.97 13.30 25,480 13.110 -5.57%
2024-12-31 0 14.00 13.88 14.08 13.84 14.00 4,000 55,680 13.920 13.74 13.62 13.81 13.58 13.74 4,077 13.658 1.74%
2024-12-30 0 13.76 13.50 13.84 13.58 13.76 117,000 1,606,420 13.730 13.50 13.25 13.58 13.32 13.50 119,248 13.471 -1.85%
2024-12-27 0 14.02 14.00 - 14.00 14.36 15,000 213,480 14.232 13.76 13.74 - 13.74 14.09 15,288 13.964 -2.37%
2024-12-24 0 14.36 14.36 14.48 14.26 14.26 2,000 28,520 14.260 14.09 14.09 14.21 13.99 13.99 2,038 13.991 1.27%
2024-12-23 0 14.18 13.80 - 14.20 14.20 1,000 14,200 14.200 13.91 13.54 - 13.93 13.93 1,019 13.932 -1.80%
2024-12-20 0 14.44 - 14.86 14.62 14.62 3,000 43,860 14.620 14.17 - 14.58 14.34 14.34 3,058 14.344 -0.69%
2024-12-19 0 14.54 13.80 - 14.34 14.40 6,000 86,020 14.337 14.27 13.54 - 14.07 14.13 6,115 14.066 -1.09%
2024-12-18 0 14.70 14.60 - 14.50 14.72 6,000 87,500 14.583 14.42 14.32 - 14.23 14.44 6,115 14.308 3.96%
2024-12-17 0 14.14 13.50 14.62 14.00 14.32 71,000 1,012,780 14.265 13.87 13.25 14.34 13.74 14.05 72,364 13.996 -0.14%
2024-12-16 0 14.16 14.10 14.62 14.10 14.26 26,000 369,400 14.208 13.89 13.83 14.34 13.83 13.99 26,500 13.940 -0.98%
2024-12-13 0 14.30 13.50 14.94 14.32 14.98 39,000 566,400 14.523 14.03 13.25 14.66 14.05 14.70 39,749 14.249 -4.92%
2024-12-12 0 15.04 14.98 15.52 14.84 15.12 62,000 932,160 15.035 14.76 14.70 15.23 14.56 14.83 63,191 14.751 1.76%
2024-12-11 0 14.78 13.50 - 14.76 14.78 29,000 428,120 14.763 14.50 13.25 - 14.48 14.50 29,557 14.484 0.68%
2024-12-10 0 14.68 14.38 14.90 14.68 15.28 38,000 569,000 14.974 14.40 14.11 14.62 14.40 14.99 38,730 14.691 1.66%
2024-12-09 0 14.44 14.38 14.46 13.90 14.44 61,000 861,520 14.123 14.17 14.11 14.19 13.64 14.17 62,172 13.857 5.09%
2024-12-06 0 13.74 13.34 13.80 13.74 13.74 26,000 357,240 13.740 13.48 13.09 13.54 13.48 13.48 26,500 13.481 1.48%
2024-12-05 0 13.54 12.00 14.02 13.30 13.38 21,000 279,380 13.304 13.28 11.77 13.76 13.05 13.13 21,403 13.053 0.00%
2024-12-04 0 13.54 12.00 13.90 13.60 13.80 2,000 27,400 13.700 13.28 11.77 13.64 13.34 13.54 2,038 13.442 0.15%
2024-12-03 0 13.52 12.00 13.80 13.48 13.52 9,000 121,620 13.513 13.27 11.77 13.54 13.23 13.27 9,173 13.259 0.30%
2024-12-02 0 13.48 13.40 13.80 13.22 13.58 12,000 162,000 13.500 13.23 13.15 13.54 12.97 13.32 12,231 13.246 4.98%
2024-11-29 0 12.84 12.38 12.92 12.74 13.02 40,000 515,940 12.899 12.60 12.15 12.68 12.50 12.77 40,769 12.655 0.00%
2024-11-28 0 12.84 12.82 12.96 12.70 13.32 67,000 856,400 12.782 12.60 12.58 12.72 12.46 13.07 68,287 12.541 5.25%
2024-11-27 0 12.20 12.24 12.30 11.64 12.24 59,000 716,800 12.149 11.97 12.01 12.07 11.42 12.01 60,134 11.920 0.49%
2024-11-26 0 12.14 11.64 - 12.00 12.14 56,000 679,700 12.138 11.91 11.42 - 11.77 11.91 57,076 11.909 -0.16%
2024-11-25 0 12.16 12.00 12.60 12.16 12.32 53,000 646,980 12.207 11.93 11.77 12.36 11.93 12.09 54,018 11.977 1.84%
2024-11-22 0 11.94 11.92 12.86 11.90 11.94 15,000 178,640 11.909 11.71 11.70 12.62 11.68 11.71 15,288 11.685 -4.33%
2024-11-21 0 12.48 - 12.66 12.48 12.74 27,000 340,440 12.609 12.24 - 12.42 12.24 12.50 27,519 12.371 1.30%
2024-11-20 0 12.32 12.34 12.60 12.20 12.20 1,000 12,200 12.200 12.09 12.11 12.36 11.97 11.97 1,019 11.970 -2.22%
2024-11-19 0 12.60 12.50 - 12.46 12.60 41,000 516,460 12.597 12.36 12.26 - 12.23 12.36 41,788 12.359 -1.41%
2024-11-18 0 12.78 12.60 - 12.58 12.96 66,000 843,940 12.787 12.54 12.36 - 12.34 12.72 67,268 12.546 4.58%
2024-11-15 0 12.22 12.02 - 11.92 12.80 137,000 1,663,840 12.145 11.99 11.79 - 11.70 12.56 139,632 11.916 -5.71%
2024-11-14 0 12.96 12.90 - 12.90 13.58 75,000 986,480 13.153 12.72 12.66 - 12.66 13.32 76,441 12.905 -0.31%
2024-11-13 0 13.00 13.00 - 12.66 13.00 25,000 319,040 12.762 12.75 12.75 - 12.42 12.75 25,480 12.521 -2.40%
2024-11-12 0 13.32 13.30 14.20 13.32 14.22 46,000 632,080 13.741 13.07 13.05 13.93 13.07 13.95 46,884 13.482 -1.19%
2024-11-11 0 13.48 - - 13.24 13.48 19,000 255,400 13.442 13.23 - - 12.99 13.23 19,365 13.189 -1.17%
2024-11-08 0 13.64 13.50 13.94 13.52 14.14 159,000 2,233,580 14.048 13.38 13.25 13.68 13.27 13.87 162,055 13.783 2.87%
2024-11-07 0 13.26 12.78 - 12.80 13.52 236,000 3,131,060 13.267 13.01 12.54 - 12.56 13.27 240,534 13.017 -1.19%
2024-11-06 0 13.42 13.34 13.50 13.20 13.46 91,000 1,208,060 13.275 13.17 13.09 13.25 12.95 13.21 92,748 13.025 -1.90%
2024-11-05 0 13.68 12.90 13.86 13.08 13.78 102,000 1,381,940 13.548 13.42 12.66 13.60 12.83 13.52 103,960 13.293 3.79%
2024-11-04 0 13.18 13.20 - 13.10 13.50 62,000 833,520 13.444 12.93 12.95 - 12.85 13.25 63,191 13.190 4.11%
2024-11-01 0 12.66 12.60 - 12.34 12.92 409,000 5,161,500 12.620 12.42 12.36 - 12.11 12.68 416,858 12.382 1.28%
2024-10-31 0 12.50 - - 12.50 12.86 25,000 316,780 12.671 12.26 - - 12.26 12.62 25,480 12.432 -5.45%
2024-10-30 0 13.22 - 14.02 13.02 13.38 18,000 238,960 13.276 12.97 - 13.76 12.77 13.13 18,346 13.025 -3.50%
2024-10-29 0 13.70 - 13.98 13.70 13.84 33,000 454,240 13.765 13.44 - 13.72 13.44 13.58 33,634 13.505 -0.29%
2024-10-28 0 13.74 - - 13.50 14.18 99,000 1,365,020 13.788 13.48 - - 13.25 13.91 100,902 13.528 -0.58%
2024-10-25 0 13.82 13.00 13.96 13.08 13.86 60,000 823,280 13.721 13.56 12.75 13.70 12.83 13.60 61,153 13.463 8.31%
2024-10-24 0 12.76 - 12.76 12.76 13.16 88,000 1,132,300 12.867 12.52 - 12.52 12.52 12.91 89,691 12.624 -4.49%
2024-10-23 0 13.36 13.20 13.54 12.72 13.60 130,000 1,694,480 13.034 13.11 12.95 13.28 12.48 13.34 132,498 12.789 6.88%
2024-10-22 0 12.50 12.48 12.52 12.50 12.64 69,000 864,980 12.536 12.26 12.24 12.28 12.26 12.40 70,326 12.300 6.84%
2024-10-21 0 11.70 - - 11.54 11.80 63,000 741,660 11.772 11.48 - - 11.32 11.58 64,210 11.550 1.04%
2024-10-18 0 11.58 10.98 11.64 10.98 11.58 247,000 2,815,600 11.399 11.36 10.77 11.42 10.77 11.36 251,746 11.184 5.46%
2024-10-17 0 10.98 10.96 11.06 10.96 11.36 391,000 4,378,160 11.197 10.77 10.75 10.85 10.75 11.15 398,513 10.986 -1.44%
2024-10-16 0 11.14 10.90 11.18 10.84 11.32 108,000 1,183,660 10.960 10.93 10.69 10.97 10.64 11.11 110,075 10.753 1.46%
2024-10-15 0 10.98 10.98 - 10.90 11.40 133,000 1,484,900 11.165 10.77 10.77 - 10.69 11.19 135,555 10.954 -5.83%
2024-10-14 0 11.66 11.64 11.70 11.18 11.66 31,000 352,080 11.357 11.44 11.42 11.48 10.97 11.44 31,596 11.143 -0.51%
2024-10-10 0 11.72 11.68 11.80 11.28 11.90 299,000 3,448,300 11.533 11.50 11.46 11.58 11.07 11.68 304,745 11.315 10.15%
2024-10-09 0 10.64 10.18 - 10.16 11.10 356,000 3,841,420 10.791 10.44 9.988 - 9.968 10.89 362,840 10.587 -3.45%
2024-10-08 0 11.02 - - 11.02 13.10 236,000 2,792,560 11.833 10.81 - - 10.81 12.85 240,534 11.610 -12.54%
2024-10-07 0 12.60 12.54 12.72 12.20 12.62 568,000 7,073,500 12.453 12.36 12.30 12.48 11.97 12.38 578,913 12.219 6.96%
2024-10-04 0 11.78 - 11.90 11.48 11.72 37,000 428,940 11.593 11.56 - 11.68 11.26 11.50 37,711 11.374 3.70%
2024-10-03 0 11.36 11.10 12.20 11.06 11.42 79,000 886,740 11.225 11.15 10.89 11.97 10.85 11.20 80,518 11.013 -4.22%
2024-10-02 0 11.86 - 12.20 11.00 11.86 142,000 1,625,560 11.448 11.64 - 11.97 10.79 11.64 144,728 11.232 8.01%
2024-09-30 0 10.98 10.94 10.98 10.92 11.30 164,000 1,817,380 11.082 10.77 10.73 10.77 10.71 11.09 167,151 10.873 3.00%
2024-09-27 0 10.66 - 10.70 10.12 10.70 145,000 1,519,280 10.478 10.46 - 10.50 9.929 10.50 147,786 10.280 6.60%
2024-09-26 0 10.00 9.600 10.00 9.700 10.00 134,000 1,325,880 9.8946 9.811 9.419 9.811 9.517 9.811 136,575 9.7081 5.71%
2024-09-25 0 9.460 - 9.980 9.440 9.700 88,000 840,790 9.5544 9.282 - 9.792 9.262 9.517 89,691 9.3743 -0.84%
2024-09-24 0 9.540 - 9.680 9.310 9.480 52,000 489,610 9.4156 9.360 - 9.498 9.134 9.301 52,999 9.2381 3.36%
2024-09-23 0 9.230 - 9.400 9.010 9.400 147,000 1,358,480 9.2414 9.056 - 9.223 8.840 9.223 149,824 9.0671 2.56%
2024-09-20 0 9.000 8.700 9.030 8.710 9.070 117,000 1,044,150 8.9244 8.830 8.536 8.860 8.546 8.899 119,248 8.7561 6.26%
2024-09-19 0 8.470 - 8.470 8.320 8.470 64,000 537,550 8.3992 8.310 - 8.310 8.163 8.310 65,230 8.2409 2.67%
2024-09-17 0 8.250 - 8.320 8.250 8.250 1,000 8,250 8.2500 8.094 - 8.163 8.094 8.094 1,019 8.0945 0.61%
2024-09-16 0 8.200 8.120 8.250 8.170 8.170 2,000 16,340 8.1700 8.045 7.967 8.094 8.016 8.016 2,038 8.0160 -0.97%
2024-09-13 0 8.280 - 8.320 8.250 8.280 22,000 181,900 8.2682 8.124 - 8.163 8.094 8.124 22,423 8.1123 0.12%
2024-09-12 0 8.270 8.000 8.280 8.120 8.300 205,000 1,695,140 8.2690 8.114 7.849 8.124 7.967 8.144 208,939 8.1131 1.47%
2024-09-11 0 8.150 - 8.210 8.000 8.150 17,000 137,200 8.0706 7.996 - 8.055 7.849 7.996 17,327 7.9184 1.24%
2024-09-10 0 8.050 7.990 8.100 8.020 8.030 16,100 129,278 8.0297 7.898 7.839 7.947 7.869 7.879 16,409 7.8783 -0.37%
2024-09-09 0 8.080 8.050 8.150 8.000 8.170 20,000 162,590 8.1295 7.928 7.898 7.996 7.849 8.016 20,384 7.9762 -0.62%
2024-09-05 0 8.130 8.000 8.210 8.270 8.270 15,000 124,050 8.2700 7.977 7.849 8.055 8.114 8.114 15,288 8.1141 -0.49%
2024-09-04 0 8.170 8.000 8.350 8.140 8.160 13,000 106,020 8.1554 8.016 7.849 8.193 7.987 8.006 13,250 8.0016 0.12%
2024-09-03 0 8.160 7.950 8.210 8.180 8.280 35,000 287,900 8.2257 8.006 7.800 8.055 8.026 8.124 35,672 8.0706 1.62%
2024-09-02 0 8.030 - 8.100 7.950 8.010 21,000 167,980 7.9990 7.879 - 7.947 7.800 7.859 21,403 7.8483 -0.12%
2024-08-30 0 8.040 8.010 8.110 8.000 8.150 44,000 354,360 8.0536 7.888 7.859 7.957 7.849 7.996 44,845 7.9018 2.29%
2024-08-29 0 7.860 7.820 7.930 7.720 7.880 23,000 180,460 7.8461 7.712 7.673 7.781 7.574 7.731 23,442 7.6982 0.38%
2024-08-28 0 7.830 - 7.850 7.800 7.880 38,000 296,560 7.8042 7.682 - 7.702 7.653 7.731 38,730 7.6571 -0.25%
2024-08-27 0 7.850 - - 7.500 7.960 76,000 592,930 7.8017 7.702 - - 7.359 7.810 77,460 7.6546 4.95%
2024-08-26 0 7.480 7.340 7.500 7.420 7.480 30,000 223,200 7.4400 7.339 7.202 7.359 7.280 7.339 30,576 7.2997 1.91%
2024-08-23 0 7.340 7.250 7.400 7.220 7.340 54,000 395,120 7.3170 7.202 7.113 7.260 7.084 7.202 55,038 7.1791 0.55%
2024-08-22 0 7.300 7.250 7.340 7.220 7.340 43,000 313,720 7.2958 7.162 7.113 7.202 7.084 7.202 43,826 7.1583 1.53%
2024-08-21 0 7.190 7.110 - 7.040 7.320 147,000 1,053,040 7.1635 7.054 6.976 - 6.907 7.182 149,824 7.0285 0.14%
2024-08-20 0 7.180 - 7.320 7.150 7.170 20,000 143,180 7.1590 7.045 - 7.182 7.015 7.035 20,384 7.0240 -0.55%
2024-08-19 0 7.220 7.150 7.320 7.200 7.240 64,000 461,020 7.2034 7.084 7.015 7.182 7.064 7.104 65,230 7.0676 1.26%
2024-08-16 0 7.130 7.040 7.200 7.130 7.130 6,000 42,780 7.1300 6.996 6.907 7.064 6.996 6.996 6,115 6.9956 0.85%
2024-08-15 0 7.070 7.030 - 7.140 7.140 2,000 14,280 7.1400 6.937 6.897 - 7.005 7.005 2,038 7.0054 0.71%
2024-08-14 0 7.020 6.960 7.140 7.020 7.020 2,000 14,040 7.0200 6.888 6.829 7.005 6.888 6.888 2,038 6.8877 0.00%
2024-08-13 0 7.020 6.960 7.100 6.960 7.010 16,000 111,910 6.9944 6.888 6.829 6.966 6.829 6.878 16,307 6.8625 0.00%
2024-08-12 0 7.020 6.900 7.100 7.020 7.020 10,000 70,200 7.0200 6.888 6.770 6.966 6.888 6.888 10,192 6.8877 0.00%
2024-08-09 0 7.020 - 7.100 7.000 7.040 17,000 119,210 7.0124 6.888 - 6.966 6.868 6.907 17,327 6.8802 1.74%
2024-08-08 0 6.900 6.700 7.000 6.740 6.900 4,000 27,280 6.8200 6.770 6.574 6.868 6.613 6.770 4,077 6.6914 0.29%
2024-08-07 0 6.880 6.800 - 6.880 6.950 36,000 249,090 6.9192 6.750 6.672 - 6.750 6.819 36,692 6.7887 0.15%
2024-08-06 0 6.870 6.800 6.900 6.870 7.020 6,000 41,620 6.9367 6.740 6.672 6.770 6.740 6.888 6,115 6.8059 -0.43%
2024-08-05 0 6.900 6.890 7.020 6.870 7.040 112,000 774,930 6.9190 6.770 6.760 6.888 6.740 6.907 114,152 6.7886 -3.09%
2024-08-02 0 7.120 7.060 7.220 7.090 7.220 41,000 294,070 7.1724 6.986 6.927 7.084 6.956 7.084 41,788 7.0372 -3.91%
2024-08-01 0 7.410 7.320 7.430 7.320 7.420 6,000 44,320 7.3867 7.270 7.182 7.290 7.182 7.280 6,115 7.2474 0.82%
2024-07-31 0 7.350 7.280 7.420 - - 0 0 - 7.211 7.143 7.280 - - 0 - 1.10%
2024-07-30 0 7.270 7.230 7.420 - - 0 0 - 7.133 7.094 7.280 - - 0 - -0.68%
2024-07-29 0 7.320 7.320 7.420 - - 10,000 73,900 7.3900 7.182 7.182 7.280 - - 10,192 7.2507 0.14%
2024-07-26 0 7.310 - 7.520 7.300 7.410 24,000 176,750 7.3646 7.172 - 7.378 7.162 7.270 24,461 7.2258 1.11%
2024-07-25 0 7.230 - 7.560 7.230 7.250 26,000 188,230 7.2396 7.094 - 7.417 7.094 7.113 26,500 7.1031 -1.77%
2024-07-24 0 7.360 - 7.520 7.360 7.420 67,000 494,330 7.3781 7.221 - 7.378 7.221 7.280 68,287 7.2390 -1.21%
2024-07-23 0 7.450 - 7.620 7.420 7.520 970,000 7,221,120 7.4445 7.310 - 7.476 7.280 7.378 988,637 7.3041 -0.40%
2024-07-22 0 7.480 7.420 7.520 7.420 7.490 33,000 245,870 7.4506 7.339 7.280 7.378 7.280 7.349 33,634 7.3102 -0.40%
2024-07-19 0 7.510 7.480 7.600 7.500 7.550 105,000 787,950 7.5043 7.368 7.339 7.457 7.359 7.408 107,017 7.3628 -1.05%
2024-07-18 0 7.590 7.550 7.720 7.540 7.540 2,000 15,080 7.5400 7.447 7.408 7.574 7.398 7.398 2,038 7.3979 -1.17%
2024-07-17 0 7.680 7.670 7.840 7.670 7.680 7,000 53,700 7.6714 7.535 7.525 7.692 7.525 7.535 7,134 7.5268 0.26%
2024-07-16 0 7.660 7.620 7.820 7.650 7.660 15,000 114,890 7.6593 7.516 7.476 7.673 7.506 7.516 15,288 7.5149 0.13%
2024-07-15 0 7.650 7.450 - 7.640 7.720 19,000 146,360 7.7032 7.506 7.310 - 7.496 7.574 19,365 7.5579 -2.30%
2024-07-12 0 7.830 7.700 7.890 7.720 7.830 21,000 163,270 7.7748 7.682 7.555 7.741 7.574 7.682 21,403 7.6282 0.90%
2024-07-11 0 7.760 7.700 - 7.760 7.760 2,000 15,520 7.7600 7.614 7.555 - 7.614 7.614 2,038 7.6137 1.97%
2024-07-10 0 7.610 7.450 7.800 7.680 7.810 50,000 387,040 7.7408 7.467 7.310 7.653 7.535 7.663 50,961 7.5949 0.40%
2024-07-09 0 7.580 7.560 - 7.580 7.600 26,000 197,350 7.5904 7.437 7.417 - 7.437 7.457 26,500 7.4473 -1.30%
2024-07-08 0 7.680 7.630 7.700 7.630 7.800 78,000 599,240 7.6826 7.535 7.486 7.555 7.486 7.653 79,499 7.5377 -2.29%
2024-07-05 0 7.860 7.820 - 7.820 7.890 110,000 863,760 7.8524 7.712 7.673 - 7.673 7.741 112,114 7.7043 -3.08%
2024-07-04 0 8.110 7.540 8.220 - - 0 0 - 7.957 7.398 8.065 - - 0 - 0.75%
2024-07-03 0 8.050 7.800 - 7.980 8.100 96,000 771,790 8.0395 7.898 7.653 - 7.830 7.947 97,845 7.8879 1.64%
2024-07-02 0 7.920 7.920 8.020 7.810 8.570 365,000 2,971,620 8.1414 7.771 7.771 7.869 7.663 8.408 372,013 7.9879 -3.77%
2024-06-28 0 8.230 8.140 8.330 8.250 8.290 34,000 281,100 8.2676 8.075 7.987 8.173 8.094 8.134 34,653 8.1118 -1.08%
2024-06-27 0 8.320 8.140 - 8.330 8.480 49,000 412,850 8.4255 8.163 7.987 - 8.173 8.320 49,941 8.2667 -2.46%
2024-06-26 0 8.530 8.500 - 8.420 8.560 77,000 656,210 8.5222 8.369 8.340 - 8.261 8.399 78,479 8.3616 2.40%
2024-06-25 0 8.330 7.970 8.540 8.310 8.310 12,000 99,720 8.3100 8.173 7.820 8.379 8.153 8.153 12,231 8.1533 1.46%
2024-06-24 0 8.210 8.080 8.540 8.100 8.140 39,000 316,640 8.1190 8.055 7.928 8.379 7.947 7.987 39,749 7.9659 -1.32%
2024-06-21 0 8.320 8.180 - 8.320 8.320 4,000 33,280 8.3200 8.163 8.026 - 8.163 8.163 4,077 8.1632 -2.50%
2024-06-20 0 8.540 - - - - 0 0 - 8.372 - - - - 0 - -0.70%
2024-06-19 0 8.600 8.200 - 8.570 8.600 18,000 154,630 8.5906 8.431 8.039 - 8.402 8.431 18,361 8.4218 3.99%
2024-06-18 0 8.270 7.800 - 8.270 8.270 10,000 82,700 8.2700 8.108 7.647 - 8.108 8.108 10,200 8.1075 0.12%
2024-06-17 0 8.260 - - 8.200 8.300 9,000 74,360 8.2622 8.098 - - 8.039 8.137 9,180 8.0999 -0.24%
2024-06-14 0 8.280 8.200 - 8.280 8.310 2,000 16,590 8.2950 8.117 8.039 - 8.117 8.147 2,040 8.1321 -2.01%
2024-06-13 0 8.450 8.200 - 8.470 8.500 23,000 194,930 8.4752 8.284 8.039 - 8.304 8.333 23,461 8.3087 1.93%
2024-06-12 0 8.290 8.260 - 8.260 8.500 92,000 770,960 8.3800 8.127 8.098 - 8.098 8.333 93,843 8.2154 -4.71%
2024-06-11 0 8.700 8.530 - 8.510 8.700 17,000 145,910 8.5829 8.529 8.362 - 8.343 8.529 17,341 8.4143 -1.69%
2024-06-07 0 9.050 9.030 - 9.040 9.050 6,000 54,210 9.0350 8.676 8.657 - 8.666 8.676 6,259 8.6616 -0.77%
2024-06-06 0 9.120 - 9.400 9.120 9.120 10,000 91,200 9.1200 8.743 - 9.011 8.743 8.743 10,431 8.7431 -0.22%
2024-06-05 0 9.140 - 9.140 9.140 9.260 7,000 64,460 9.2086 8.762 - 8.762 8.762 8.877 7,302 8.8280 1.33%
2024-06-04 0 9.020 9.020 9.400 9.020 9.110 23,000 208,450 9.0630 8.647 8.647 9.011 8.647 8.733 23,992 8.6885 -1.10%
2024-06-03 0 9.120 - 9.300 9.000 9.200 24,000 218,110 9.0879 8.743 - 8.916 8.628 8.820 25,035 8.7123 3.52%
2024-05-31 0 8.810 - - 8.970 8.970 2,000 17,940 8.9700 8.446 - - 8.599 8.599 2,086 8.5993 -1.78%
2024-05-30 0 8.970 8.970 - 8.960 9.150 32,000 289,910 9.0597 8.599 8.599 - 8.590 8.772 33,380 8.6852 -2.61%
2024-05-29 0 9.210 9.150 - 9.190 9.190 22,000 202,180 9.1900 8.829 8.772 - 8.810 8.810 22,948 8.8102 -1.18%
2024-05-28 0 9.320 - 9.320 9.330 9.330 2,000 18,660 9.3300 8.935 - 8.935 8.944 8.944 2,086 8.9444 0.54%
2024-05-27 0 9.270 - 9.300 9.150 9.150 4,000 36,600 9.1500 8.887 - 8.916 8.772 8.772 4,172 8.7718 0.98%
2024-05-24 0 9.180 - 9.180 9.150 9.250 52,000 477,080 9.1746 8.801 - 8.801 8.772 8.868 54,242 8.7954 -1.61%
2024-05-23 0 9.330 9.300 9.560 9.310 9.440 11,000 103,090 9.3718 8.944 8.916 9.165 8.925 9.050 11,474 8.9845 -3.01%
2024-05-22 0 9.620 9.540 9.950 9.600 9.600 2,000 19,200 9.6000 9.222 9.146 9.539 9.203 9.203 2,086 9.2032 0.94%
2024-05-21 0 9.530 9.480 - 9.480 9.710 71,000 678,580 9.5575 9.136 9.088 - 9.088 9.309 74,061 9.1624 -3.15%
2024-05-20 0 9.840 - 10.00 9.750 9.990 71,000 697,980 9.8307 9.433 - 9.587 9.347 9.577 74,061 9.4244 4.35%
2024-05-17 0 9.430 - 9.600 9.380 9.420 18,000 169,380 9.4100 9.040 - 9.203 8.992 9.031 18,776 9.0211 0.11%
2024-05-16 0 9.420 9.000 9.500 9.300 9.400 14,000 130,580 9.3271 9.031 8.628 9.107 8.916 9.011 14,604 8.9416 -0.53%
2024-05-14 0 9.470 9.440 9.600 9.300 9.480 44,000 415,330 9.4393 9.079 9.050 9.203 8.916 9.088 45,897 9.0492 2.93%
2024-05-13 0 9.200 - 9.300 9.030 9.200 42,000 383,250 9.1250 8.820 - 8.916 8.657 8.820 43,811 8.7479 0.88%
2024-05-10 0 9.120 9.020 9.300 9.100 9.110 3,000 27,320 9.1067 8.743 8.647 8.916 8.724 8.733 3,129 8.7303 0.22%
2024-05-09 0 9.100 9.080 9.150 - - 0 0 - 8.724 8.705 8.772 - - 0 - 1.11%
2024-05-08 0 9.000 - - 9.000 9.060 5,000 45,180 9.0360 8.628 - - 8.628 8.686 5,216 8.6625 -1.32%
2024-05-07 0 9.120 8.900 9.300 9.040 9.140 23,000 208,480 9.0643 8.743 8.532 8.916 8.666 8.762 23,992 8.6897 0.22%
2024-05-06 0 9.100 9.020 9.500 9.040 9.140 10,000 90,940 9.0940 8.724 8.647 9.107 8.666 8.762 10,431 8.7181 -0.98%
2024-05-03 0 9.190 9.140 9.400 9.120 9.370 36,000 330,630 9.1842 8.810 8.762 9.011 8.743 8.983 37,552 8.8046 0.99%
2024-05-02 0 9.100 9.020 9.120 8.850 9.180 132,000 1,201,270 9.1005 8.724 8.647 8.743 8.484 8.801 137,691 8.7244 2.59%
2024-04-30 0 8.870 - 9.000 8.870 8.970 11,000 98,230 8.9300 8.503 - 8.628 8.503 8.599 11,474 8.5609 0.11%
2024-04-29 0 8.860 - 8.970 8.860 9.100 47,000 423,410 9.0087 8.494 - 8.599 8.494 8.724 49,026 8.6364 1.72%
2024-04-26 0 8.710 - 8.900 8.700 8.770 20,000 174,600 8.7300 8.350 - 8.532 8.340 8.408 20,862 8.3692 1.99%
2024-04-25 0 8.540 - 8.680 8.580 8.660 39,000 336,920 8.6390 8.187 - 8.321 8.225 8.302 40,681 8.2819 1.43%
2024-04-24 0 8.420 - - 8.390 8.440 8,000 67,200 8.4000 8.072 - - 8.043 8.091 8,345 8.0528 2.31%
2024-04-23 0 8.230 8.190 8.350 8.190 8.190 15,000 122,850 8.1900 7.890 7.851 8.005 7.851 7.851 15,647 7.8515 0.49%
2024-04-22 0 8.190 - 8.350 8.190 8.200 23,000 188,590 8.1996 7.851 - 8.005 7.851 7.861 23,992 7.8607 0.74%
2024-04-19 0 8.130 8.080 - 8.080 8.220 9,000 73,080 8.1200 7.794 7.746 - 7.746 7.880 9,388 7.7844 -2.98%
2024-04-18 0 8.380 8.330 - 8.380 8.380 3,000 25,140 8.3800 8.034 7.986 - 8.034 8.034 3,129 8.0336 1.45%
2024-04-17 0 8.260 - - 8.260 8.260 4,000 33,040 8.2600 7.919 - - 7.919 7.919 4,172 7.9186 -0.12%
2024-04-16 0 8.270 - - 8.230 8.420 26,000 217,200 8.3538 7.928 - - 7.890 8.072 27,121 8.0086 -3.27%
2024-04-15 0 8.550 8.460 - 8.480 8.560 15,000 127,590 8.5060 8.197 8.110 - 8.130 8.206 15,647 8.1544 -2.40%
2024-04-12 0 8.760 8.720 9.000 8.760 9.070 16,000 141,220 8.8263 8.398 8.360 8.628 8.398 8.695 16,690 8.4615 -3.42%
2024-04-11 0 9.070 9.060 9.140 8.910 9.080 15,812 142,579 9.0171 8.695 8.686 8.762 8.542 8.705 16,494 8.6445 -0.11%
2024-04-10 0 9.080 - 9.120 8.990 9.100 96,000 865,550 9.0161 8.705 - 8.743 8.618 8.724 100,139 8.6435 2.60%
2024-04-09 0 8.850 - 9.020 8.850 9.000 117,000 1,045,020 8.9318 8.484 - 8.647 8.484 8.628 122,044 8.5626 1.72%
2024-04-08 0 8.700 8.700 8.880 8.700 8.850 112,000 988,200 8.8232 8.340 8.340 8.513 8.340 8.484 116,829 8.4585 0.00%
2024-04-05 0 8.700 8.260 8.850 8.710 8.720 34,000 296,340 8.7159 8.340 7.919 8.484 8.350 8.360 35,466 8.3556 1.05%
2024-04-03 0 8.610 - 8.630 8.590 8.590 20,000 171,800 8.5900 8.254 - 8.273 8.235 8.235 20,862 8.2350 -1.26%
2024-04-02 0 8.720 - 8.800 8.680 8.800 13,000 113,270 8.7131 8.360 - 8.436 8.321 8.436 13,560 8.3530 1.75%
2024-03-28 0 8.570 8.380 8.690 8.330 8.570 7,000 58,780 8.3971 8.216 8.034 8.331 7.986 8.216 7,302 8.0501 1.54%
2024-03-27 0 8.440 8.400 8.450 8.500 8.530 15,000 127,890 8.5260 8.091 8.053 8.101 8.149 8.177 15,647 8.1736 -0.47%
2024-03-26 0 8.480 - 8.550 8.500 8.540 23,000 195,620 8.5052 8.130 - 8.197 8.149 8.187 23,992 8.1537 3.54%
2024-03-25 0 8.190 8.000 - 8.150 8.280 30,000 246,350 8.2117 7.851 7.669 - 7.813 7.938 31,293 7.8723 -3.87%
2024-03-22 0 8.520 8.280 8.640 8.340 8.520 45,000 380,800 8.4622 8.168 7.938 8.283 7.995 8.168 46,940 8.1125 -0.12%
2024-03-21 0 8.530 - - 8.280 8.510 81,000 681,280 8.4109 8.177 - - 7.938 8.158 84,492 8.0632 4.41%
2024-03-20 0 8.170 - - - - 0 0 - 7.832 - - - - 0 - -0.12%
2024-03-19 0 8.180 - 8.260 8.070 8.260 28,000 229,520 8.1971 7.842 - 7.919 7.736 7.919 29,207 7.8583 0.25%
2024-03-18 0 8.160 - 8.250 8.130 8.200 34,000 277,030 8.1479 7.823 - 7.909 7.794 7.861 35,466 7.8112 2.38%
2024-03-15 0 7.970 7.840 - 7.850 7.900 15,000 118,250 7.8833 7.641 7.516 - 7.526 7.573 15,647 7.5575 -1.48%
2024-03-14 0 8.090 - - 8.100 8.240 21,000 172,160 8.1981 7.756 - - 7.765 7.899 21,905 7.8593 -0.37%
2024-03-13 0 8.120 8.080 8.170 8.150 8.460 103,000 854,930 8.3003 7.784 7.746 7.832 7.813 8.110 107,441 7.9572 0.37%
2024-03-12 0 8.090 8.000 8.150 8.010 8.120 26,000 209,780 8.0685 7.756 7.669 7.813 7.679 7.784 27,121 7.7350 2.53%
2024-03-11 0 7.890 - 8.100 7.860 7.890 17,000 133,830 7.8724 7.564 - 7.765 7.535 7.564 17,733 7.5470 1.15%
2024-03-08 0 7.800 - 8.100 7.800 7.860 25,000 195,900 7.8360 7.478 - 7.765 7.478 7.535 26,078 7.5121 1.30%
2024-03-07 0 7.700 - 8.100 7.740 7.760 13,000 100,820 7.7554 7.382 - 7.765 7.420 7.439 13,560 7.4348 -1.16%
2024-03-06 0 7.790 - 8.100 7.790 7.790 26,000 202,540 7.7900 7.468 - 7.765 7.468 7.468 27,121 7.4680 1.56%
2024-03-05 0 7.670 - 8.100 7.600 7.820 22,000 167,840 7.6291 7.353 - 7.765 7.286 7.497 22,948 7.3138 -2.79%
2024-03-04 0 7.890 - 8.100 7.960 7.960 1,000 7,960 7.9600 7.564 - 7.765 7.631 7.631 1,043 7.6310 -0.88%
2024-03-01 0 7.960 - - 7.780 7.940 33,000 258,860 7.8442 7.631 - - 7.458 7.612 34,423 7.5200 0.63%
2024-02-29 0 7.910 - - 7.900 7.970 20,000 159,050 7.9525 7.583 - - 7.573 7.641 20,862 7.6238 1.54%
2024-02-28 0 7.790 - - 7.800 7.960 158,000 1,236,960 7.8289 7.468 - - 7.478 7.631 164,812 7.5053 -1.77%
2024-02-27 0 7.930 - - 7.860 7.910 3,000 23,630 7.8767 7.602 - - 7.535 7.583 3,129 7.5511 2.06%
2024-02-26 0 7.770 - 7.920 7.770 8.000 49,000 387,760 7.9135 7.449 - 7.593 7.449 7.669 51,113 7.5864 1.97%
2024-02-23 0 7.620 7.600 - 7.580 7.580 2,000 15,160 7.5800 7.305 7.286 - 7.267 7.267 2,086 7.2667 -0.52%
2024-02-22 0 7.660 - - 7.660 7.660 1,000 7,660 7.6600 7.343 - - 7.343 7.343 1,043 7.3434 1.19%
2024-02-21 0 7.570 - - 7.470 7.650 27,000 203,650 7.5426 7.257 - - 7.161 7.334 28,164 7.2308 2.02%
2024-02-20 0 7.420 7.330 - 7.320 7.420 7,000 51,380 7.3400 7.113 7.027 - 7.017 7.113 7,302 7.0366 0.00%
2024-02-19 0 7.420 7.170 - 7.420 7.450 53,000 394,790 7.4489 7.113 6.874 - 7.113 7.142 55,285 7.1410 -3.26%
2024-02-16 0 7.670 - - 7.580 7.700 101,000 774,010 7.6635 7.353 - - 7.267 7.382 105,354 7.3467 3.09%
2024-02-15 0 7.440 7.370 - 7.370 7.440 21,000 156,100 7.4333 7.132 7.065 - 7.065 7.132 21,905 7.1261 0.95%
2024-02-14 0 7.370 - - 7.020 7.310 7,000 49,480 7.0686 7.065 - - 6.730 7.008 7,302 6.7764 1.94%
2024-02-09 0 7.230 7.230 7.270 7.180 7.180 4,000 28,720 7.1800 6.931 6.931 6.970 6.883 6.883 4,172 6.8832 -2.43%
2024-02-08 0 7.410 - - 7.420 7.480 20,000 148,640 7.4320 7.104 - - 7.113 7.171 20,862 7.1248 0.54%
2024-02-07 0 7.370 - 7.650 7.370 7.500 38,000 282,400 7.4316 7.065 - 7.334 7.065 7.190 39,638 7.1244 -2.77%
2024-02-06 0 7.580 6.920 - 7.230 7.580 113,000 842,310 7.4541 7.267 6.634 - 6.931 7.267 117,872 7.1460 8.60%
2024-02-05 0 6.980 - - 6.960 6.980 19,000 132,280 6.9621 6.692 - - 6.672 6.692 19,819 6.6744 -1.27%
2024-02-02 0 7.070 - - 7.060 7.360 59,000 426,090 7.2219 6.778 - - 6.768 7.056 61,544 6.9234 4.12%
2024-02-01 0 6.790 - - 6.760 6.800 7,000 47,360 6.7657 6.509 - - 6.481 6.519 7,302 6.4861 0.44%
2024-01-31 0 6.760 - 7.050 6.760 6.950 15,000 102,290 6.8193 6.481 - 6.759 6.481 6.663 15,647 6.5375 -1.31%
2024-01-30 0 6.850 6.800 - 6.850 7.100 69,000 474,280 6.8736 6.567 6.519 - 6.567 6.807 71,975 6.5895 -3.52%
2024-01-29 0 7.100 - - 7.100 7.190 41,000 293,100 7.1488 6.807 - - 6.807 6.893 42,768 6.8533 -1.11%
2024-01-26 0 7.180 7.130 - 7.180 7.250 5,000 36,050 7.2100 6.883 6.835 - 6.883 6.950 5,216 6.9120 -1.10%
2024-01-25 0 7.260 7.220 - 7.260 7.270 11,000 79,870 7.2609 6.960 6.922 - 6.960 6.970 11,474 6.9608 0.41%
2024-01-24 0 7.230 - - 7.160 7.160 80,000 572,800 7.1600 6.931 - - 6.864 6.864 83,449 6.8641 0.70%
2024-01-23 0 7.180 - - 7.120 7.180 17,000 121,640 7.1553 6.883 - - 6.826 6.883 17,733 6.8596 4.36%
2024-01-22 0 6.880 6.860 - 6.880 7.000 70,000 487,590 6.9656 6.596 6.576 - 6.596 6.711 73,018 6.6777 -4.97%
2024-01-19 0 7.240 - - 7.240 7.240 42,000 304,080 7.2400 6.941 - - 6.941 6.941 43,811 6.9408 0.98%
2024-01-18 0 7.170 7.100 - - - 0 0 - 6.874 6.807 - - - 0 - 0.28%
2024-01-17 0 7.150 - - 7.070 7.160 247,000 1,758,990 7.1214 6.854 - - 6.778 6.864 257,649 6.8271 -2.85%
2024-01-16 0 7.360 7.080 - 7.380 7.380 8,000 59,040 7.3800 7.056 6.787 - 7.075 7.075 8,345 7.0750 -0.14%
2024-01-15 0 7.370 7.100 - 7.250 7.400 76,000 554,140 7.2913 7.065 6.807 - 6.950 7.094 79,277 6.9900 -0.54%
2024-01-12 0 7.410 7.500 - 7.420 7.480 226,000 1,681,580 7.4406 7.104 7.190 - 7.113 7.171 235,744 7.1331 -1.07%
2024-01-11 0 7.490 - - 7.380 7.570 187,000 1,402,090 7.4978 7.180 - - 7.075 7.257 195,062 7.1879 0.67%
2024-01-10 0 7.440 7.380 - 7.430 7.480 79,000 589,600 7.4633 7.132 7.075 - 7.123 7.171 82,406 7.1548 -0.80%
2024-01-09 0 7.500 6.960 7.700 7.510 7.540 59,000 444,260 7.5298 7.190 6.672 7.382 7.200 7.228 61,544 7.2186 0.54%
2024-01-08 0 7.460 - - 7.400 7.750 512,000 3,860,020 7.5391 7.152 - - 7.094 7.430 534,074 7.2275 -3.49%
2024-01-05 0 7.730 7.500 - 7.720 7.900 246,000 1,920,750 7.8079 7.411 7.190 - 7.401 7.573 256,606 7.4852 1.31%
2024-01-04 0 7.630 7.600 - 7.600 7.620 56,000 426,520 7.6164 7.315 7.286 - 7.286 7.305 58,414 7.3016 0.79%
2024-01-03 0 7.570 7.480 - 7.530 7.570 22,000 166,280 7.5582 7.257 7.171 - 7.219 7.257 22,948 7.2458 -0.26%
2024-01-02 0 7.590 7.580 - 7.580 7.720 327,000 2,501,220 7.6490 7.276 7.267 - 7.267 7.401 341,098 7.3328 -2.82%
2023-12-29 0 7.810 7.810 - 7.770 7.840 152,000 1,185,690 7.8006 7.487 7.487 - 7.449 7.516 158,553 7.4782 1.69%
2023-12-28 0 7.680 7.570 7.790 7.490 7.710 724,000 5,517,760 7.6212 7.363 7.257 7.468 7.180 7.391 755,214 7.3062 5.93%
2023-12-27 0 7.250 7.200 7.330 7.170 7.260 458,000 3,307,960 7.2226 6.950 6.902 7.027 6.874 6.960 477,746 6.9241 1.83%
2023-12-22 0 7.120 7.100 - 7.120 7.250 676,000 4,850,570 7.1754 6.826 6.807 - 6.826 6.950 705,144 6.8788 -1.25%
2023-12-21 0 7.210 - - 7.210 7.220 106,000 764,740 7.2145 6.912 - - 6.912 6.922 110,570 6.9163 -0.69%
2023-12-20 0 7.260 - - 7.330 7.330 48,000 351,840 7.3300 6.960 - - 7.027 7.027 50,069 7.0270 0.28%
2023-12-19 0 7.240 6.900 - 7.170 7.230 118,000 852,760 7.2268 6.941 6.615 - 6.874 6.931 123,087 6.9281 -0.28%
2023-12-18 0 7.260 7.220 - 7.220 7.420 170,000 1,237,020 7.2766 6.960 6.922 - 6.922 7.113 177,329 6.9758 -1.22%
2023-12-15 0 7.350 7.300 - 7.380 7.490 445,000 3,304,210 7.4252 7.046 6.998 - 7.075 7.180 464,185 7.1183 0.82%
2023-12-14 0 7.290 - - 7.280 7.480 498,000 3,675,450 7.3804 6.989 - - 6.979 7.171 519,470 7.0754 0.14%
2023-12-13 0 7.280 7.190 - 7.260 7.280 148,000 1,076,350 7.2726 6.979 6.893 - 6.960 6.979 154,381 6.9720 0.00%
2023-12-12 0 7.280 7.230 - 7.190 7.310 1,095,000 7,949,150 7.2595 6.979 6.931 - 6.893 7.008 1,142,209 6.9595 2.25%
2023-12-11 0 7.120 7.000 - 6.970 7.150 235,000 1,654,600 7.0409 6.826 6.711 - 6.682 6.854 245,132 6.7498 -0.84%
2023-12-08 0 7.180 7.110 - 7.100 7.160 499,000 3,550,100 7.1144 6.883 6.816 - 6.807 6.864 520,513 6.8204 -1.64%
2023-12-07 0 7.300 7.250 - 7.250 7.370 318,000 2,319,720 7.2947 6.998 6.950 - 6.950 7.065 331,710 6.9932 -1.88%
2023-12-06 0 7.440 7.420 - 7.420 7.500 428,000 3,195,970 7.4672 7.132 7.113 - 7.113 7.190 446,452 7.1586 1.09%
2023-12-05 0 7.360 7.210 - 7.290 7.480 716,000 5,279,360 7.3734 7.056 6.912 - 6.989 7.171 746,869 7.0687 -1.34%
2023-12-04 0 7.460 - - 7.430 7.640 471,000 3,550,670 7.5386 7.152 - - 7.123 7.324 491,306 7.2270 -1.06%
2023-12-01 0 7.540 7.520 - 7.490 7.750 1,676,000 12,708,500 7.5826 7.228 7.209 - 7.180 7.430 1,748,258 7.2692 -3.33%
2023-11-30 0 7.800 7.700 - 7.730 7.940 1,783,000 13,912,470 7.8028 7.478 7.382 - 7.411 7.612 1,859,871 7.4803 -2.50%
2023-11-29 0 8.000 7.980 - 7.970 8.290 874,000 7,016,750 8.0283 7.669 7.650 - 7.641 7.947 911,681 7.6965 -3.96%
2023-11-28 0 8.330 8.300 - 8.350 8.350 20,000 167,000 8.3500 7.986 7.957 - 8.005 8.005 20,862 8.0049 -0.48%
2023-11-27 0 8.370 8.280 - 8.260 8.430 320,000 2,667,570 8.3362 8.024 7.938 - 7.919 8.082 333,796 7.9916 -0.71%
2023-11-24 0 8.430 8.420 - 8.430 8.600 348,000 2,965,750 8.5223 8.082 8.072 - 8.082 8.245 363,003 8.1700 -2.99%
2023-11-23 0 8.690 8.500 8.890 8.590 8.700 231,000 1,997,560 8.6474 8.331 8.149 8.523 8.235 8.340 240,959 8.2900 1.28%
2023-11-22 0 8.580 8.000 - 8.530 8.580 38,000 325,540 8.5668 8.225 7.669 - 8.177 8.225 39,638 8.2128 -0.81%
2023-11-21 0 8.650 8.000 8.950 8.680 8.940 138,000 1,223,000 8.8623 8.292 7.669 8.580 8.321 8.570 143,950 8.4960 -1.70%
2023-11-20 0 8.800 8.000 8.980 8.750 8.900 166,000 1,472,200 8.8687 8.436 7.669 8.609 8.388 8.532 173,157 8.5021 -0.90%
2023-11-17 0 8.880 8.500 - 8.830 8.940 173,000 1,538,220 8.8914 8.513 8.149 - 8.465 8.570 180,459 8.5240 0.00%
2023-11-16 0 8.880 8.500 9.000 8.880 9.000 124,000 1,107,520 8.9316 8.513 8.149 8.628 8.513 8.628 129,346 8.5625 -0.78%
2023-11-15 0 8.950 8.500 - - - 0 0 - 8.580 8.149 - - - 0 - 2.76%
2023-11-14 0 8.710 8.500 - 8.730 8.780 9,000 78,920 8.7689 8.350 8.149 - 8.369 8.417 9,388 8.4065 0.23%
2023-11-13 0 8.690 8.500 - 8.600 8.640 90,000 775,800 8.6200 8.331 8.149 - 8.245 8.283 93,880 8.2637 0.12%
2023-11-10 0 8.680 8.660 - 8.700 8.810 21,000 183,570 8.7414 8.321 8.302 - 8.340 8.446 21,905 8.3801 -2.80%
2023-11-09 0 8.930 8.800 - 8.930 8.940 136,000 1,214,900 8.9331 8.561 8.436 - 8.561 8.570 141,863 8.5639 0.22%
2023-11-08 0 8.910 8.800 9.300 8.850 9.000 177,000 1,578,370 8.9173 8.542 8.436 8.916 8.484 8.628 184,631 8.5488 -2.41%
2023-11-07 0 9.130 9.000 9.190 9.130 9.500 60,000 550,950 9.1825 8.753 8.628 8.810 8.753 9.107 62,587 8.8030 0.00%
2023-11-06 0 9.130 9.000 - 9.050 9.130 142,000 1,290,450 9.0877 8.753 8.628 - 8.676 8.753 148,122 8.7121 2.70%
2023-11-03 0 8.890 8.300 - 8.800 8.920 367,000 3,252,890 8.8635 8.523 7.957 - 8.436 8.551 382,822 8.4971 2.66%
2023-11-02 0 8.660 8.300 8.700 8.520 8.740 164,000 1,415,760 8.6327 8.302 7.957 8.340 8.168 8.379 171,071 8.2759 4.09%
2023-11-01 0 8.320 8.260 - 8.330 8.340 36,000 300,230 8.3397 7.976 7.919 - 7.986 7.995 37,552 7.9950 -0.12%
2023-10-31 0 8.330 8.000 8.450 8.250 8.400 1,278,000 10,620,040 8.3099 7.986 7.669 8.101 7.909 8.053 1,333,099 7.9664 -1.30%
2023-10-30 0 8.440 8.300 8.480 8.300 8.350 70,000 582,750 8.3250 8.091 7.957 8.130 7.957 8.005 73,018 7.9809 0.96%
2023-10-27 0 8.360 8.000 - 8.330 8.420 295,000 2,468,690 8.3684 8.014 7.669 - 7.986 8.072 307,718 8.0226 1.33%
2023-10-26 0 8.250 8.000 - 8.220 8.320 86,000 710,800 8.2651 7.909 7.669 - 7.880 7.976 89,708 7.9235 0.61%
2023-10-25 0 8.200 8.180 8.750 8.200 8.430 175,000 1,452,410 8.2995 7.861 7.842 8.388 7.861 8.082 182,545 7.9565 0.49%
2023-10-24 0 8.160 8.000 - 8.020 8.180 230,000 1,858,370 8.0799 7.823 7.669 - 7.689 7.842 239,916 7.7459 -0.61%
2023-10-20 0 8.210 8.210 - 8.210 8.340 58,000 478,570 8.2512 7.871 7.871 - 7.871 7.995 60,501 7.9102 -1.32%
2023-10-19 0 8.320 8.000 8.440 8.310 8.530 389,000 3,258,090 8.3756 7.976 7.669 8.091 7.967 8.177 405,771 8.0294 -4.70%
2023-10-18 0 8.730 8.000 - 8.750 8.890 284,000 2,509,240 8.8354 8.369 7.669 - 8.388 8.523 296,244 8.4702 0.81%
2023-10-17 0 8.660 8.000 - 8.680 8.730 46,000 399,330 8.6811 8.302 7.669 - 8.321 8.369 47,983 8.3223 0.58%
2023-10-16 0 8.610 8.560 - - - 0 0 - 8.254 8.206 - - - 0 - -0.92%
2023-10-13 0 8.690 8.000 - 8.720 8.730 70,000 610,810 8.7259 8.331 7.669 - 8.360 8.369 73,018 8.3652 -1.03%
2023-10-12 0 8.780 8.000 - 8.690 8.880 451,000 3,973,300 8.8100 8.417 7.669 - 8.331 8.513 470,444 8.4459 2.93%
2023-10-11 0 8.530 8.000 8.600 8.560 8.560 15,000 128,400 8.5600 8.177 7.669 8.245 8.206 8.206 15,647 8.2062 0.95%
2023-10-10 0 8.450 8.000 8.620 8.430 8.500 185,000 1,567,240 8.4716 8.101 7.669 8.264 8.082 8.149 192,976 8.1214 0.84%
2023-10-09 0 8.380 8.330 - 8.390 8.390 13,000 109,070 8.3900 8.034 7.986 - 8.043 8.043 13,560 8.0432 0.60%
2023-10-06 0 8.330 8.300 - 8.340 8.420 164,000 1,369,320 8.3495 7.986 7.957 - 7.995 8.072 171,071 8.0044 0.36%
2023-10-05 0 8.300 8.200 - 8.300 8.300 16,000 132,800 8.3000 7.957 7.861 - 7.957 7.957 16,690 7.9570 0.00%
2023-10-04 0 8.300 8.200 - 8.310 8.310 40,000 332,400 8.3100 7.957 7.861 - 7.967 7.967 41,725 7.9665 -1.19%
2023-10-03 0 8.400 8.350 8.600 8.330 8.350 20,000 166,820 8.3410 8.053 8.005 8.245 7.986 8.005 20,862 7.9963 -2.55%
2023-09-29 0 8.620 8.000 - 8.520 8.620 29,000 248,970 8.5852 8.264 7.669 - 8.168 8.264 30,250 8.2303 1.89%
2023-09-28 0 8.460 8.430 - 8.450 8.600 92,000 782,640 8.5070 8.110 8.082 - 8.101 8.245 95,966 8.1554 -0.94%
2023-09-27 0 8.540 8.510 8.730 8.540 8.660 103,000 884,830 8.5906 8.187 8.158 8.369 8.187 8.302 107,441 8.2355 -0.12%
2023-09-26 0 8.550 8.510 - 8.510 8.600 126,000 1,078,230 8.5574 8.197 8.158 - 8.158 8.245 131,432 8.2037 -1.95%
2023-09-25 0 8.720 8.000 - 8.720 8.840 42,000 370,360 8.8181 8.360 7.669 - 8.360 8.475 43,811 8.4536 -1.80%
2023-09-22 0 8.880 8.780 - 8.740 8.880 183,000 1,614,240 8.8210 8.513 8.417 - 8.379 8.513 190,890 8.4564 1.72%
2023-09-21 0 8.730 8.650 - 8.680 8.850 87,000 757,840 8.7108 8.369 8.292 - 8.321 8.484 90,751 8.3508 -1.58%
2023-09-20 0 8.870 8.850 - 8.870 8.950 76,000 676,440 8.9005 8.503 8.484 - 8.503 8.580 79,277 8.5327 -1.44%
2023-09-19 0 9.000 8.980 9.320 8.980 9.000 6,000 53,960 8.9933 8.628 8.609 8.935 8.609 8.628 6,259 8.6216 -0.88%
2023-09-18 0 9.080 8.960 9.250 9.000 9.270 147,000 1,345,660 9.1541 8.705 8.590 8.868 8.628 8.887 153,338 8.7758 1.34%
2023-09-15 0 8.960 8.950 - 8.920 9.000 38,000 340,690 8.9655 8.590 8.580 - 8.551 8.628 39,638 8.5950 -0.11%
2023-09-14 0 8.970 8.950 9.320 8.930 9.010 37,000 331,770 8.9668 8.599 8.580 8.935 8.561 8.638 38,595 8.5962 -0.44%
2023-09-13 0 9.010 - 9.180 9.010 9.110 4,000 36,240 9.0600 8.638 - 8.801 8.638 8.733 4,172 8.6855 -1.96%
2023-09-12 0 9.190 9.000 9.220 9.030 9.280 75,000 680,610 9.0748 8.810 8.628 8.839 8.657 8.896 78,233 8.6997 0.77%
2023-09-11 0 9.120 9.030 9.200 8.880 9.120 65,000 582,490 8.9614 8.743 8.657 8.820 8.513 8.743 67,802 8.5910 1.00%
2023-09-07 0 9.030 8.980 - 9.000 9.070 60,000 540,500 9.0083 8.657 8.609 - 8.628 8.695 62,587 8.6360 -1.20%
2023-09-06 0 9.140 9.130 - 9.130 9.150 3,000 27,430 9.1433 8.762 8.753 - 8.753 8.772 3,129 8.7654 -0.22%
2023-09-05 0 9.160 - 9.370 9.140 9.220 69,000 634,820 9.2003 8.781 - 8.983 8.762 8.839 71,975 8.8200 -1.72%
2023-09-04 0 9.320 9.330 9.590 9.220 9.360 452,000 4,208,290 9.3104 8.935 8.944 9.194 8.839 8.973 471,487 8.9256 2.87%
2023-08-31 0 9.060 9.000 - 9.040 9.150 36,000 326,500 9.0694 8.686 8.628 - 8.666 8.772 37,552 8.6946 -0.98%
2023-08-30 0 9.150 9.130 9.300 9.180 9.290 131,000 1,213,550 9.2637 8.772 8.753 8.916 8.801 8.906 136,648 8.8809 0.33%
2023-08-29 0 9.120 8.000 9.200 8.990 9.200 102,000 934,120 9.1580 8.743 7.669 8.820 8.618 8.820 106,398 8.7795 2.47%
2023-08-28 0 8.900 8.000 9.280 8.900 9.180 185,000 1,677,650 9.0684 8.532 7.669 8.896 8.532 8.801 192,976 8.6936 0.68%
2023-08-25 0 8.840 8.000 9.180 8.840 8.960 109,000 969,880 8.8980 8.475 7.669 8.801 8.475 8.590 113,699 8.5302 0.68%
2023-08-24 0 8.780 8.750 8.980 8.720 8.880 426,000 3,750,670 8.8044 8.417 8.388 8.609 8.360 8.513 444,366 8.4405 2.21%
2023-08-23 0 8.590 8.380 - 8.490 8.660 552,000 4,735,810 8.5794 8.235 8.034 - 8.139 8.302 575,798 8.2248 -0.69%
2023-08-22 0 8.650 8.380 - 8.470 8.750 334,000 2,875,790 8.6101 8.292 8.034 - 8.120 8.388 348,400 8.2543 0.35%
2023-08-21 0 8.620 8.000 - 8.680 8.760 121,000 1,053,670 8.7080 8.264 7.669 - 8.321 8.398 126,217 8.3481 -2.60%
2023-08-18 0 8.850 8.800 - 8.830 8.950 192,000 1,707,350 8.8924 8.484 8.436 - 8.465 8.580 200,278 8.5249 -2.75%
2023-08-17 0 9.100 9.000 - 8.900 9.200 114,000 1,023,010 8.9738 8.724 8.628 - 8.532 8.820 118,915 8.6029 1.68%
2023-08-16 0 8.950 8.800 - 8.950 8.980 91,000 815,650 8.9632 8.580 8.436 - 8.580 8.609 94,923 8.5927 -1.00%
2023-08-15 0 9.040 8.800 - 9.040 9.130 87,000 791,900 9.1023 8.666 8.436 - 8.666 8.753 90,751 8.7261 -0.33%
2023-08-14 0 9.070 9.080 - 8.920 9.000 139,000 1,241,460 8.9314 8.695 8.705 - 8.551 8.628 144,993 8.5622 -1.95%
2023-08-11 0 9.250 9.240 9.380 9.190 9.440 361,000 3,374,310 9.3471 8.868 8.858 8.992 8.810 9.050 376,564 8.9608 -2.63%
2023-08-10 0 9.500 9.430 - 9.350 9.520 826,000 7,802,480 9.4461 9.107 9.040 - 8.964 9.127 861,611 9.0557 -0.21%
2023-08-09 0 9.520 9.470 - 9.390 9.530 747,000 7,075,010 9.4712 9.127 9.079 - 9.002 9.136 779,205 9.0798 -0.63%
2023-08-08 0 9.580 9.560 - 9.550 9.740 950,000 9,165,830 9.6482 9.184 9.165 - 9.155 9.337 990,957 9.2495 -3.04%
2023-08-07 0 9.880 9.750 - 9.720 9.890 943,000 9,232,950 9.7910 9.472 9.347 - 9.318 9.481 983,656 9.3864 -0.80%
2023-08-04 0 9.960 9.800 - 9.930 10.08 329,000 3,286,850 9.9904 9.548 9.395 - 9.520 9.663 343,184 9.5775 0.30%
2023-08-03 0 9.930 9.900 - 9.860 10.02 685,000 6,825,570 9.9643 9.520 9.491 - 9.452 9.606 714,532 9.5525 -0.30%
2023-08-02 0 9.960 - 10.50 9.950 10.34 1,488,000 15,071,110 10.128 9.548 - 10.07 9.539 9.913 1,552,152 9.7098 -1.19%
2023-08-01 0 10.08 10.08 10.70 10.02 10.50 1,301,000 13,251,820 10.186 9.663 9.663 10.26 9.606 10.07 1,357,090 9.7649 -2.14%
2023-07-31 0 10.30 10.18 - 10.30 10.64 2,344,000 24,580,960 10.487 9.874 9.759 - 9.874 10.20 2,445,057 10.053 2.59%
2023-07-28 0 10.04 10.02 10.50 9.790 10.12 2,217,000 22,138,470 9.9858 9.625 9.606 10.07 9.385 9.702 2,312,582 9.5731 0.50%
2023-07-27 0 9.990 9.680 - 9.460 10.00 5,737,000 56,134,310 9.7846 9.577 9.280 - 9.069 9.587 5,984,340 9.3802 8.47%
2023-07-26 0 9.210 8.400 9.420 9.100 9.210 381,000 3,493,970 9.1705 8.829 8.053 9.031 8.724 8.829 397,426 8.7915 -0.22%
2023-07-25 0 9.230 9.200 9.390 8.890 9.250 3,496,000 32,035,610 9.1635 8.849 8.820 9.002 8.523 8.868 3,646,723 8.7848 6.83%
2023-07-24 0 8.640 8.600 - 8.540 8.660 425,000 3,659,720 8.6111 8.283 8.245 - 8.187 8.302 443,323 8.2552 -1.37%
2023-07-21 0 8.760 8.710 8.800 8.660 8.770 279,000 2,425,930 8.6951 8.398 8.350 8.436 8.302 8.408 291,029 8.3357 -1.13%
2023-07-20 0 8.860 8.840 9.130 8.870 9.010 186,000 1,666,430 8.9593 8.494 8.475 8.753 8.503 8.638 194,019 8.5890 -0.78%
2023-07-19 0 8.930 8.870 - 8.760 8.870 208,000 1,837,190 8.8326 8.561 8.503 - 8.398 8.503 216,968 8.4676 -0.11%
2023-07-18 0 8.940 8.780 8.950 8.780 9.030 120,000 1,061,300 8.8442 8.570 8.417 8.580 8.417 8.657 125,174 8.4786 0.56%
2023-07-14 0 8.890 8.860 - 8.750 8.960 725,000 6,419,490 8.8545 8.523 8.494 - 8.388 8.590 756,257 8.4885 -1.55%
2023-07-13 0 9.030 8.430 - 8.990 9.060 548,000 4,950,110 9.0330 8.657 8.082 - 8.618 8.686 571,626 8.6597 0.78%
2023-07-12 0 8.960 8.820 - 8.920 9.000 625,000 5,601,990 8.9632 8.590 8.455 - 8.551 8.628 651,946 8.5927 0.45%
2023-07-11 0 8.920 8.430 - 8.920 9.040 517,000 4,647,020 8.9884 8.551 8.082 - 8.551 8.666 539,289 8.6169 0.56%
2023-07-10 0 8.870 8.800 - 8.870 9.080 312,000 2,782,610 8.9186 8.503 8.436 - 8.503 8.705 325,451 8.5500 -0.78%
2023-07-07 0 8.940 8.920 - 8.940 9.070 585,000 5,265,760 9.0013 8.570 8.551 - 8.570 8.695 610,221 8.6293 -1.54%
2023-07-06 0 9.080 8.000 9.480 9.050 9.280 502,000 4,590,930 9.1453 8.705 7.669 9.088 8.676 8.896 523,643 8.7673 -0.98%
2023-07-05 0 9.170 8.000 - 9.110 9.330 641,000 5,909,450 9.2191 8.791 7.669 - 8.733 8.944 668,635 8.8381 -2.03%
2023-07-04 0 9.360 8.000 - 9.230 9.420 627,000 5,840,280 9.3146 8.973 7.669 - 8.849 9.031 654,032 8.9297 -0.43%
2023-07-03 0 9.400 9.380 9.530 9.100 9.420 635,000 5,907,910 9.3038 9.011 8.992 9.136 8.724 9.031 662,377 8.9193 6.09%
2023-06-30 0 8.860 8.600 9.000 8.850 8.880 7,000 62,100 8.8714 8.494 8.245 8.628 8.484 8.513 7,302 8.5048 3.26%
2023-06-29 0 8.580 8.000 - 8.580 8.610 4,000 34,380 8.5950 8.225 7.669 - 8.225 8.254 4,172 8.2398 -1.04%
2023-06-28 0 8.670 8.670 - 8.560 8.650 369,000 3,177,090 8.6100 8.312 8.312 - 8.206 8.292 384,909 8.2541 0.23%
2023-06-27 0 8.650 8.590 - 8.610 8.670 441,000 3,809,570 8.6385 8.292 8.235 - 8.254 8.312 460,013 8.2814 0.93%
2023-06-26 0 8.570 8.400 - 8.560 8.680 506,000 4,355,410 8.6075 8.216 8.053 - 8.206 8.321 527,815 8.2518 0.59%
2023-06-23 0 8.520 8.380 - 8.540 8.560 35,000 299,500 8.5571 8.168 8.034 - 8.187 8.206 36,509 8.2035 -3.18%
2023-06-21 0 8.800 - - 8.750 8.800 33,000 289,770 8.7809 8.436 - - 8.388 8.436 34,423 8.4180 -1.23%
2023-06-20 0 8.910 8.880 - 8.900 8.910 13,000 115,800 8.9077 8.542 8.513 - 8.532 8.542 13,560 8.5395 -2.09%
2023-06-19 0 9.100 9.100 - 8.980 9.100 718,000 6,485,390 9.0326 8.724 8.724 - 8.609 8.724 748,955 8.6592

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top