Wise Living Technology Co., Ltd: H

Exchange Code Listed Last trade Delisted
HK Main 02481  2023-07-10    
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 2.560 2.560 2.610 2.560 2.560 5,000 12,800 2.5600 2.560 2.560 2.610 2.560 2.560 5,000 2.5600 2.40%
2025-12-30 0 2.500 2.460 2.570 2.500 2.540 55,000 138,110 2.5111 2.500 2.460 2.570 2.500 2.540 55,000 2.5111 -5.66%
2025-12-29 0 2.650 2.570 2.660 2.500 2.660 29,000 75,150 2.5914 2.650 2.570 2.660 2.500 2.660 29,000 2.5914 1.92%
2025-12-24 0 2.600 2.580 2.600 2.600 2.600 6,000 15,600 2.6000 2.600 2.580 2.600 2.600 2.600 6,000 2.6000 -2.99%
2025-12-23 0 2.680 2.460 2.690 - - 0 0 - 2.680 2.460 2.690 - - 0 - -0.37%
2025-12-22 0 2.690 2.500 2.700 2.720 2.720 2,000 5,440 2.7200 2.690 2.500 2.700 2.720 2.720 2,000 2.7200 5.91%
2025-12-19 0 2.540 2.470 2.680 - - 0 0 - 2.540 2.470 2.680 - - 0 - 0.00%
2025-12-18 0 2.540 2.460 2.680 - - 0 0 - 2.540 2.460 2.680 - - 0 - 0.00%
2025-12-17 0 2.540 2.480 2.600 - - 0 0 - 2.540 2.480 2.600 - - 0 - 0.00%
2025-12-16 0 2.540 2.460 2.550 2.530 2.540 5,000 12,670 2.5340 2.540 2.460 2.550 2.530 2.540 5,000 2.5340 0.00%
2025-12-15 0 2.540 2.490 2.680 - - 0 0 - 2.540 2.490 2.680 - - 0 - 0.00%
2025-12-12 0 2.540 2.530 - 2.500 2.540 7,000 17,620 2.5171 2.540 2.530 - 2.500 2.540 7,000 2.5171 -0.78%
2025-12-11 0 2.560 2.500 2.570 2.540 2.570 10,000 25,460 2.5460 2.560 2.500 2.570 2.540 2.570 10,000 2.5460 0.79%
2025-12-10 0 2.540 2.510 - - - 0 0 - 2.540 2.510 - - - 0 - 0.00%
2025-12-09 0 2.540 2.510 2.550 2.540 2.550 14,000 35,610 2.5436 2.540 2.510 2.550 2.540 2.550 14,000 2.5436 0.79%
2025-12-08 0 2.520 2.520 2.680 - - 0 0 - 2.520 2.520 2.680 - - 0 - 0.40%
2025-12-05 0 2.510 2.500 2.680 2.500 2.590 8,000 20,260 2.5325 2.510 2.500 2.680 2.500 2.590 8,000 2.5325 -3.09%
2025-12-04 0 2.590 2.460 2.740 - - 1,000 2,780 2.7800 2.590 2.460 2.740 - - 1,000 2.7800 0.00%
2025-12-03 0 2.590 2.510 2.590 - - 0 0 - 2.590 2.510 2.590 - - 0 - -0.38%
2025-12-02 0 2.600 2.460 2.830 - - 0 0 - 2.600 2.460 2.830 - - 0 - 0.00%
2025-12-01 0 2.600 2.540 2.880 - - 0 0 - 2.600 2.540 2.880 - - 0 - 0.00%
2025-11-28 0 2.600 2.440 2.790 - - 0 0 - 2.600 2.440 2.790 - - 0 - 0.00%
2025-11-27 0 2.600 2.570 2.700 - - 0 0 - 2.600 2.570 2.700 - - 0 - 0.00%
2025-11-26 0 2.600 2.570 2.600 - - 0 0 - 2.600 2.570 2.600 - - 0 - 0.00%
2025-11-25 0 2.600 2.590 2.700 - - 0 0 - 2.600 2.590 2.700 - - 0 - 0.00%
2025-11-24 0 2.600 2.570 2.850 - - 0 0 - 2.600 2.570 2.850 - - 0 - 0.00%
2025-11-21 0 2.600 2.570 2.890 2.590 2.600 10,000 25,970 2.5970 2.600 2.570 2.890 2.590 2.600 10,000 2.5970 -1.89%
2025-11-20 0 2.650 2.460 2.650 - - 0 0 - 2.650 2.460 2.650 - - 0 - -0.38%
2025-11-19 0 2.660 2.480 2.810 - - 0 0 - 2.660 2.480 2.810 - - 0 - 0.00%
2025-11-18 0 2.660 2.440 2.760 2.660 2.660 1,000 2,660 2.6600 2.660 2.440 2.760 2.660 2.660 1,000 2.6600 0.38%
2025-11-17 0 2.650 2.500 2.650 - - 0 0 - 2.650 2.500 2.650 - - 0 - -1.12%
2025-11-14 0 2.680 2.530 2.690 2.540 2.680 33,000 85,390 2.5876 2.680 2.530 2.690 2.540 2.680 33,000 2.5876 5.51%
2025-11-13 0 2.540 2.480 2.680 - - 0 0 - 2.540 2.480 2.680 - - 0 - 0.00%
2025-11-12 0 2.540 2.480 2.640 2.540 2.540 3,000 7,620 2.5400 2.540 2.480 2.640 2.540 2.540 3,000 2.5400 -0.39%
2025-11-11 0 2.550 2.480 2.580 2.550 2.550 1,000 2,550 2.5500 2.550 2.480 2.580 2.550 2.550 1,000 2.5500 0.39%
2025-11-10 0 2.540 2.500 2.550 2.540 2.570 21,000 53,480 2.5467 2.540 2.500 2.550 2.540 2.570 21,000 2.5467 0.40%
2025-11-07 0 2.530 2.480 2.600 - - 0 0 - 2.530 2.480 2.600 - - 0 - 0.00%
2025-11-06 0 2.530 2.480 2.620 - - 0 0 - 2.530 2.480 2.620 - - 0 - 0.00%
2025-11-05 0 2.530 2.480 2.750 - - 0 0 - 2.530 2.480 2.750 - - 0 - 0.00%
2025-11-04 0 2.530 2.480 2.720 2.530 2.530 1,000 2,530 2.5300 2.530 2.480 2.720 2.530 2.530 1,000 2.5300 0.80%
2025-11-03 0 2.510 2.500 2.730 2.500 2.540 5,000 12,620 2.5240 2.510 2.500 2.730 2.500 2.540 5,000 2.5240 -5.28%
2025-10-31 0 2.650 2.650 2.810 2.650 2.650 18,000 47,700 2.6500 2.650 2.650 2.810 2.650 2.650 18,000 2.6500 0.00%
2025-10-30 0 2.650 2.650 2.680 2.650 2.690 8,000 21,300 2.6625 2.650 2.650 2.680 2.650 2.690 8,000 2.6625 0.00%
2025-10-28 0 2.650 2.590 2.660 2.460 2.650 20,000 50,920 2.5460 2.650 2.590 2.660 2.460 2.650 20,000 2.5460 2.32%
2025-10-27 0 2.590 2.300 2.600 - - 0 0 - 2.590 2.300 2.600 - - 0 - -2.26%
2025-10-24 0 2.650 2.370 2.650 - - 0 0 - 2.650 2.370 2.650 - - 0 - -0.75%
2025-10-23 0 2.670 2.380 2.770 - - 0 0 - 2.670 2.380 2.770 - - 0 - 0.00%
2025-10-22 0 2.670 2.360 2.670 - - 0 0 - 2.670 2.360 2.670 - - 0 - 0.00%
2025-10-21 0 2.670 2.470 2.680 - - 0 0 - 2.670 2.470 2.680 - - 0 - 0.00%
2025-10-20 0 2.670 2.410 2.670 - - 0 0 - 2.670 2.410 2.670 - - 0 - -0.74%
2025-10-17 0 2.690 2.460 2.690 - - 0 0 - 2.690 2.460 2.690 - - 0 - -1.10%
2025-10-16 0 2.720 2.380 2.720 2.340 2.780 10,000 25,860 2.5860 2.720 2.380 2.720 2.340 2.780 10,000 2.5860 7.94%
2025-10-15 0 2.520 2.380 2.520 2.490 2.520 6,000 15,000 2.5000 2.520 2.380 2.520 2.490 2.520 6,000 2.5000 0.00%
2025-10-14 0 2.520 2.510 2.560 2.520 2.560 26,000 66,150 2.5442 2.520 2.510 2.560 2.520 2.560 26,000 2.5442 -1.95%
2025-10-13 0 2.570 2.500 2.580 2.410 2.570 16,000 39,510 2.4694 2.570 2.500 2.580 2.410 2.570 16,000 2.4694 0.39%
2025-10-10 0 2.560 2.500 2.660 2.560 2.560 2,000 5,120 2.5600 2.560 2.500 2.660 2.560 2.560 2,000 2.5600 0.00%
2025-10-09 0 2.560 2.460 2.560 2.470 2.560 107,000 271,640 2.5387 2.560 2.460 2.560 2.470 2.560 107,000 2.5387 2.40%
2025-10-08 0 2.500 2.480 2.500 2.500 2.570 7,000 17,570 2.5100 2.500 2.480 2.500 2.500 2.570 7,000 2.5100 -2.34%
2025-10-06 0 2.560 2.560 2.580 - - 0 0 - 2.560 2.560 2.580 - - 0 - 1.19%
2025-10-03 0 2.530 2.530 2.640 - - 0 0 - 2.530 2.530 2.640 - - 0 - 1.20%
2025-10-02 0 2.500 2.380 2.650 2.500 2.720 60,000 159,300 2.6550 2.500 2.380 2.650 2.500 2.720 60,000 2.6550 -5.30%
2025-09-30 0 2.640 2.470 2.660 2.620 2.640 20,000 52,720 2.6360 2.640 2.470 2.660 2.620 2.640 20,000 2.6360 -1.86%
2025-09-29 0 2.690 2.490 2.700 - - 4,000 10,200 2.5500 2.690 2.490 2.700 - - 4,000 2.5500 -0.37%
2025-09-26 0 2.700 2.550 2.700 - - 0 0 - 2.700 2.550 2.700 - - 0 - -1.82%
2025-09-25 0 2.750 2.580 2.750 2.780 2.780 1,000 2,780 2.7800 2.750 2.580 2.750 2.780 2.780 1,000 2.7800 0.36%
2025-09-24 0 2.740 2.570 2.750 - - 0 0 - 2.740 2.570 2.750 - - 0 - -0.72%
2025-09-23 0 2.760 2.600 2.770 - - 0 0 - 2.760 2.600 2.770 - - 0 - 0.00%
2025-09-22 0 2.760 2.670 2.820 - - 0 0 - 2.760 2.670 2.820 - - 0 - 0.00%
2025-09-19 0 2.760 2.640 2.870 2.760 2.760 2,000 5,520 2.7600 2.760 2.640 2.870 2.760 2.760 2,000 2.7600 1.10%
2025-09-18 0 2.730 2.630 2.870 - - 0 0 - 2.730 2.630 2.870 - - 0 - 0.00%
2025-09-17 0 2.730 2.730 2.870 2.730 2.730 11,000 30,030 2.7300 2.730 2.730 2.870 2.730 2.730 11,000 2.7300 0.00%
2025-09-16 0 2.730 2.720 2.730 2.720 2.730 28,000 76,220 2.7221 2.730 2.720 2.730 2.720 2.730 28,000 2.7221 -1.80%
2025-09-15 0 2.780 2.780 2.870 - - 0 0 - 2.780 2.780 2.870 - - 0 - 1.83%
2025-09-12 0 2.730 2.620 2.730 2.700 2.750 28,000 75,840 2.7086 2.730 2.620 2.730 2.700 2.750 28,000 2.7086 0.74%
2025-09-11 0 2.710 2.690 2.710 2.710 2.730 20,000 54,410 2.7205 2.710 2.690 2.710 2.710 2.730 20,000 2.7205 -1.81%
2025-09-10 0 2.760 2.750 2.790 2.760 2.780 36,000 99,480 2.7633 2.760 2.750 2.790 2.760 2.780 36,000 2.7633 -1.43%
2025-09-09 0 2.800 2.740 2.850 2.800 2.800 16,000 44,800 2.8000 2.800 2.740 2.850 2.800 2.800 16,000 2.8000 0.00%
2025-09-08 0 2.800 2.770 2.800 2.790 2.800 9,000 25,170 2.7967 2.800 2.770 2.800 2.790 2.800 9,000 2.7967 -0.71%
2025-09-05 0 2.820 2.820 2.840 2.820 2.820 3,000 8,460 2.8200 2.820 2.820 2.840 2.820 2.820 3,000 2.8200 0.00%
2025-09-04 0 2.820 2.800 2.820 - - 0 0 - 2.820 2.800 2.820 - - 0 - -0.70%
2025-09-03 0 2.840 2.810 2.850 2.840 2.840 1,000 2,840 2.8400 2.840 2.810 2.850 2.840 2.840 1,000 2.8400 0.00%
2025-09-02 0 2.840 2.780 2.850 2.840 2.840 1,000 2,840 2.8400 2.840 2.780 2.850 2.840 2.840 1,000 2.8400 -0.70%
2025-09-01 0 2.860 2.800 2.890 2.800 2.860 56,000 157,040 2.8043 2.860 2.800 2.890 2.800 2.860 56,000 2.8043 -0.69%
2025-08-29 0 2.880 2.850 2.890 2.880 2.880 4,000 11,520 2.8800 2.880 2.850 2.890 2.880 2.880 4,000 2.8800 3.23%
2025-08-28 0 2.790 2.790 2.890 2.760 2.800 15,000 41,660 2.7773 2.790 2.790 2.890 2.760 2.800 15,000 2.7773 -4.12%
2025-08-27 0 2.910 2.770 2.920 2.770 2.940 6,000 16,790 2.7983 2.910 2.770 2.920 2.770 2.940 6,000 2.7983 -0.34%
2025-08-26 0 2.920 2.770 2.970 2.920 2.920 10,000 29,200 2.9200 2.920 2.770 2.970 2.920 2.920 10,000 2.9200 0.00%
2025-08-25 0 2.920 2.810 2.930 2.920 2.920 1,000 2,920 2.9200 2.920 2.810 2.930 2.920 2.920 1,000 2.9200 3.91%
2025-08-22 0 2.810 2.760 2.970 - - 0 0 - 2.810 2.760 2.970 - - 0 - 0.00%
2025-08-21 0 2.810 2.800 2.950 2.730 2.920 5,000 14,010 2.8020 2.810 2.800 2.950 2.730 2.920 5,000 2.8020 -2.77%
2025-08-20 0 2.890 2.770 2.950 2.890 2.890 40,000 115,600 2.8900 2.890 2.770 2.950 2.890 2.890 40,000 2.8900 0.00%
2025-08-19 0 2.890 - 2.890 2.860 2.900 132,000 382,230 2.8957 2.890 - 2.890 2.860 2.900 132,000 2.8957 0.70%
2025-08-18 0 2.870 2.650 2.870 - - 0 0 - 2.870 2.650 2.870 - - 0 - -1.03%
2025-08-15 0 2.900 2.830 2.950 2.900 2.900 48,000 139,200 2.9000 2.900 2.830 2.950 2.900 2.900 48,000 2.9000 0.00%
2025-08-14 0 2.900 2.900 2.970 2.900 2.900 1,000 2,900 2.9000 2.900 2.900 2.970 2.900 2.900 1,000 2.9000 -2.36%
2025-08-13 0 2.970 2.940 2.970 2.900 3.000 864,000 2,562,830 2.9662 2.970 2.940 2.970 2.900 3.000 864,000 2.9662 1.37%
2025-08-12 0 2.930 2.920 2.930 2.930 3.000 55,000 161,900 2.9436 2.930 2.920 2.930 2.930 3.000 55,000 2.9436 1.03%
2025-08-11 0 2.900 2.640 2.950 2.900 2.900 1,000 2,900 2.9000 2.900 2.640 2.950 2.900 2.900 1,000 2.9000 7.81%
2025-08-08 0 2.690 2.690 - - - 0 0 - 2.690 2.690 - - - 0 - 0.00%
2025-08-07 0 2.690 2.690 2.820 2.690 2.760 16,000 43,500 2.7188 2.690 2.690 2.820 2.690 2.760 16,000 2.7188 -4.95%
2025-08-06 0 2.830 2.800 2.830 2.750 2.830 24,000 67,620 2.8175 2.830 2.800 2.830 2.750 2.830 24,000 2.8175 4.43%
2025-08-05 0 2.710 2.810 2.820 2.710 2.820 47,000 132,290 2.8147 2.710 2.810 2.820 2.710 2.820 47,000 2.8147 -3.90%
2025-08-04 0 2.820 2.800 2.830 2.820 2.820 1,000 2,820 2.8200 2.820 2.800 2.830 2.820 2.820 1,000 2.8200 -1.40%
2025-08-01 0 2.860 2.860 2.870 - - 0 0 - 2.860 2.860 2.870 - - 0 - 2.14%
2025-07-31 0 2.800 2.790 2.800 2.780 2.800 11,000 30,760 2.7964 2.800 2.790 2.800 2.780 2.800 11,000 2.7964 0.36%
2025-07-30 0 2.790 2.790 2.900 2.790 2.860 4,000 11,370 2.8425 2.790 2.790 2.900 2.790 2.860 4,000 2.8425 -2.45%
2025-07-29 0 2.860 2.820 2.860 2.810 2.930 1,986,000 5,744,720 2.8926 2.860 2.820 2.860 2.810 2.930 1,986,000 2.8926 -2.72%
2025-07-28 0 2.940 2.940 3.080 2.880 3.090 2,029,000 6,162,580 3.0372 2.940 2.940 3.080 2.880 3.090 2,029,000 3.0372 -4.85%
2025-07-25 0 3.090 2.610 3.090 3.090 3.100 36,000 111,440 3.0956 3.090 2.610 3.090 3.090 3.100 36,000 3.0956 -0.32%
2025-07-24 0 3.100 - 3.100 - - 0 0 - 3.100 - 3.100 - - 0 - 0.00%
2025-07-23 0 3.100 - 3.150 3.100 3.100 2,000 6,200 3.1000 3.100 - 3.150 3.100 3.100 2,000 3.1000 -1.90%
2025-07-22 0 3.160 - 3.160 - - 0 0 - 3.160 - 3.160 - - 0 - 0.00%
2025-07-21 0 3.160 3.160 3.200 3.100 3.100 11,000 34,100 3.1000 3.160 3.160 3.200 3.100 3.100 11,000 3.1000 0.64%
2025-07-18 0 3.140 3.050 3.190 3.050 3.140 37,000 114,560 3.0962 3.140 3.050 3.190 3.050 3.140 37,000 3.0962 1.95%
2025-07-17 0 3.080 3.080 3.100 3.080 3.100 472,000 1,457,700 3.0883 3.080 3.080 3.100 3.080 3.100 472,000 3.0883 -0.32%
2025-07-16 0 3.090 3.070 3.090 3.090 3.150 1,749,000 5,474,110 3.1299 3.090 3.070 3.090 3.090 3.150 1,749,000 3.1299 -1.90%
2025-07-15 0 3.150 3.150 3.190 3.150 3.200 32,000 102,200 3.1938 3.150 3.150 3.190 3.150 3.200 32,000 3.1938 0.00%
2025-07-14 0 3.150 3.150 3.190 3.060 3.190 17,000 53,220 3.1306 3.150 3.150 3.190 3.060 3.190 17,000 3.1306 0.32%
2025-07-11 0 3.140 3.100 3.140 3.160 3.160 8,000 25,280 3.1600 3.140 3.100 3.140 3.160 3.160 8,000 3.1600 -0.32%
2025-07-10 0 3.150 3.000 3.150 - - 0 0 - 3.150 3.000 3.150 - - 0 - -0.32%
2025-07-09 0 3.160 2.980 3.160 2.970 3.200 228,000 721,030 3.1624 3.160 2.980 3.160 2.970 3.200 228,000 3.1624 6.76%
2025-07-08 0 2.960 2.840 2.980 2.950 3.140 57,000 171,930 3.0163 2.960 2.840 2.980 2.950 3.140 57,000 3.0163 -5.73%
2025-07-07 0 3.140 3.070 3.240 3.140 3.270 130,000 420,970 3.2382 3.140 3.070 3.240 3.140 3.270 130,000 3.2382 -3.98%
2025-07-04 0 3.270 3.150 3.270 3.170 3.270 132,000 427,950 3.2420 3.270 3.150 3.270 3.170 3.270 132,000 3.2420 0.00%
2025-07-03 0 3.270 3.260 3.270 3.240 3.290 19,000 62,110 3.2689 3.270 3.260 3.270 3.240 3.290 19,000 3.2689 -2.68%
2025-07-02 0 3.360 3.170 3.360 3.170 3.400 45,000 146,840 3.2631 3.360 3.170 3.360 3.170 3.400 45,000 3.2631 5.99%
2025-06-30 0 3.170 3.080 3.200 3.160 3.220 153,000 486,120 3.1773 3.170 3.080 3.200 3.160 3.220 153,000 3.1773 0.32%
2025-06-27 0 3.160 3.160 3.170 3.090 3.170 427,000 1,325,780 3.1049 3.160 3.160 3.170 3.090 3.170 427,000 3.1049 1.94%
2025-06-26 0 3.100 3.080 3.120 3.060 3.170 88,000 271,310 3.0831 3.100 3.080 3.120 3.060 3.170 88,000 3.0831 -0.64%
2025-06-25 0 3.120 3.000 3.140 3.000 3.200 181,000 552,860 3.0545 3.120 3.000 3.140 3.000 3.200 181,000 3.0545 2.63%
2025-06-24 0 3.040 3.000 3.100 2.990 3.100 321,000 979,890 3.0526 3.040 3.000 3.100 2.990 3.100 321,000 3.0526 5.56%
2025-06-23 0 2.880 2.810 2.880 2.750 2.890 83,000 238,320 2.8713 2.880 2.810 2.880 2.750 2.890 83,000 2.8713 4.73%
2025-06-20 0 2.750 2.700 2.750 2.630 2.750 1,617,000 4,305,130 2.6624 2.750 2.700 2.750 2.630 2.750 1,617,000 2.6624 3.77%
2025-06-19 0 2.650 2.650 2.670 2.590 2.650 47,000 122,370 2.6036 2.650 2.650 2.670 2.590 2.650 47,000 2.6036 0.00%
2025-06-18 0 2.650 2.650 2.670 - - 0 0 - 2.650 2.650 2.670 - - 0 - 0.00%
2025-06-17 0 2.650 2.630 2.650 2.620 2.670 16,000 42,030 2.6269 2.650 2.630 2.650 2.620 2.670 16,000 2.6269 1.15%
2025-06-16 0 2.620 2.590 2.620 2.590 2.620 48,000 125,060 2.6054 2.620 2.590 2.620 2.590 2.620 48,000 2.6054 1.16%
2025-06-13 0 2.590 2.590 2.630 2.520 2.680 220,000 583,970 2.6544 2.590 2.590 2.630 2.520 2.680 220,000 2.6544 -0.38%
2025-06-12 0 2.600 2.500 2.650 2.480 2.600 85,000 219,570 2.5832 2.600 2.500 2.650 2.480 2.600 85,000 2.5832 -0.38%
2025-06-11 0 2.610 2.600 2.610 2.600 2.610 37,000 96,290 2.6024 2.610 2.600 2.610 2.600 2.610 37,000 2.6024 1.56%
2025-06-10 0 2.570 2.570 2.600 2.500 2.620 75,000 193,440 2.5792 2.570 2.570 2.600 2.500 2.620 75,000 2.5792 2.80%
2025-06-09 0 2.500 2.490 2.560 2.440 2.500 29,000 72,120 2.4869 2.500 2.490 2.560 2.440 2.500 29,000 2.4869 0.00%
2025-06-06 0 2.500 2.490 2.530 2.500 2.550 2,040,000 4,640,600 2.2748 2.500 2.490 2.530 2.500 2.550 2,040,000 2.2748 0.40%
2025-06-05 0 2.490 2.480 2.490 2.480 2.500 36,000 89,860 2.4961 2.490 2.480 2.490 2.480 2.500 36,000 2.4961 -0.40%
2025-06-04 0 2.500 2.500 2.510 2.490 2.530 29,000 72,970 2.5162 2.500 2.500 2.510 2.490 2.530 29,000 2.5162 0.40%
2025-06-03 0 2.490 2.480 2.550 2.480 2.530 48,000 119,910 2.4981 2.490 2.480 2.550 2.480 2.530 48,000 2.4981 0.81%
2025-06-02 0 2.470 2.470 2.520 2.420 2.480 53,000 130,080 2.4543 2.470 2.470 2.520 2.420 2.480 53,000 2.4543 -0.40%
2025-05-30 0 2.480 2.460 2.480 2.450 2.500 48,000 118,500 2.4688 2.480 2.460 2.480 2.450 2.500 48,000 2.4688 0.00%
2025-05-29 0 2.480 2.460 2.540 2.480 2.550 177,000 444,610 2.5119 2.480 2.460 2.540 2.480 2.550 177,000 2.5119 -1.98%
2025-05-28 0 2.530 2.500 2.570 2.500 2.630 39,000 99,110 2.5413 2.530 2.500 2.570 2.500 2.630 39,000 2.5413 -2.69%
2025-05-27 0 2.600 2.530 2.600 2.600 2.600 33,000 85,800 2.6000 2.600 2.530 2.600 2.600 2.600 33,000 2.6000 0.39%
2025-05-26 0 2.590 2.510 2.600 2.570 2.600 41,000 106,140 2.5888 2.590 2.510 2.600 2.570 2.600 41,000 2.5888 -0.77%
2025-05-23 0 2.610 2.570 2.620 2.500 2.610 64,000 160,780 2.5122 2.610 2.570 2.620 2.500 2.610 64,000 2.5122 1.56%
2025-05-22 0 2.570 2.570 2.690 2.500 2.570 59,000 149,180 2.5285 2.570 2.570 2.690 2.500 2.570 59,000 2.5285 0.00%
2025-05-21 0 2.570 2.510 2.570 2.500 2.650 104,000 271,290 2.6086 2.570 2.510 2.570 2.500 2.650 104,000 2.6086 0.69%
2025-05-20 0 2.730 2.720 2.790 2.720 2.800 181,000 498,560 2.7545 2.552 2.543 2.608 2.543 2.618 193,594 2.5753 -1.09%
2025-05-19 0 2.760 2.720 2.760 2.750 2.880 144,000 399,340 2.7732 2.580 2.543 2.580 2.571 2.693 154,020 2.5928 0.36%
2025-05-16 0 2.750 2.700 2.750 2.630 2.920 359,000 1,010,460 2.8147 2.571 2.524 2.571 2.459 2.730 383,980 2.6315 1.85%
2025-05-15 0 2.700 2.700 2.790 2.520 2.800 140,000 371,030 2.6502 2.524 2.524 2.608 2.356 2.618 149,741 2.4778 4.65%
2025-05-14 0 2.580 2.540 2.600 2.510 2.640 90,000 228,940 2.5438 2.412 2.375 2.431 2.347 2.468 96,262 2.3783 0.78%
2025-05-13 0 2.560 2.550 2.610 2.430 2.570 178,000 447,020 2.5113 2.393 2.384 2.440 2.272 2.403 190,386 2.3480 0.79%
2025-05-12 0 2.540 2.530 2.540 2.400 2.680 557,000 1,401,090 2.5154 2.375 2.365 2.375 2.244 2.506 595,757 2.3518 -3.42%
2025-05-09 0 2.630 2.620 2.640 2.600 3.180 10,172,000 28,477,220 2.7996 2.459 2.450 2.468 2.431 2.973 10,879,784 2.6174 -11.45%
2025-05-08 0 2.970 2.960 2.970 2.270 4.000 208,076,000 383,954,610 1.8453 2.777 2.767 2.777 2.122 3.740 222,554,255 1.7252 42.11%
2025-05-07 0 2.090 2.090 2.140 2.090 2.170 376,000 798,990 2.1250 1.954 1.954 2.001 1.954 2.029 402,163 1.9867 1.46%
2025-05-06 0 2.060 2.060 2.100 2.050 2.350 358,000 782,570 2.1859 1.926 1.926 1.963 1.917 2.197 382,910 2.0437 -1.44%
2025-05-02 0 2.090 2.090 2.150 2.070 2.140 143,000 302,640 2.1164 1.954 1.954 2.010 1.935 2.001 152,950 1.9787 0.48%
2025-04-30 0 2.080 2.080 2.180 2.080 2.200 221,000 468,840 2.1214 1.945 1.945 2.038 1.945 2.057 236,378 1.9834 -0.48%
2025-04-29 0 2.090 2.090 2.200 2.080 2.300 229,000 495,210 2.1625 1.954 1.954 2.057 1.945 2.150 244,934 2.0218 -8.73%
2025-04-28 0 2.290 2.290 2.390 2.200 2.400 161,000 378,170 2.3489 2.141 2.141 2.235 2.057 2.244 172,203 2.1961 -3.78%
2025-04-25 0 2.380 2.260 2.400 2.090 2.440 203,000 467,620 2.3035 2.225 2.113 2.244 1.954 2.281 217,125 2.1537 14.98%
2025-04-24 0 2.070 2.040 2.090 - - 0 0 - 1.935 1.907 1.954 - - 0 - 0.00%
2025-04-23 0 2.070 2.040 2.070 2.070 2.070 19,000 39,330 2.0700 1.935 1.907 1.935 1.935 1.935 20,322 1.9353 1.47%
2025-04-22 0 2.040 2.040 2.070 2.000 2.040 48,000 96,770 2.0160 1.907 1.907 1.935 1.870 1.907 51,340 1.8849 1.49%
2025-04-17 0 2.010 2.010 2.050 2.000 2.080 731,000 1,501,870 2.0545 1.879 1.879 1.917 1.870 1.945 781,864 1.9209 0.50%
2025-04-16 0 2.000 2.000 2.120 2.000 2.100 1,344,000 2,761,270 2.0545 1.870 1.870 1.982 1.870 1.963 1,437,518 1.9209 0.50%
2025-04-15 0 1.990 1.990 2.100 1.990 2.030 31,000 62,250 2.0081 1.861 1.861 1.963 1.861 1.898 33,157 1.8774 0.00%
2025-04-14 0 1.990 1.990 2.100 1.990 2.070 215,000 432,100 2.0098 1.861 1.861 1.963 1.861 1.935 229,960 1.8790 -1.49%
2025-04-11 0 2.020 2.020 2.140 2.010 2.020 242,000 486,440 2.0101 1.889 1.889 2.001 1.879 1.889 258,839 1.8793 1.00%
2025-04-10 0 2.000 2.000 2.100 2.000 2.100 131,000 267,760 2.0440 1.870 1.870 1.963 1.870 1.963 140,115 1.9110 0.50%
2025-04-09 0 1.990 1.990 2.130 1.980 2.080 50,000 102,030 2.0406 1.861 1.861 1.991 1.851 1.945 53,479 1.9078 -6.57%
2025-04-08 0 2.130 2.050 2.130 2.040 2.130 7,000 14,570 2.0814 1.991 1.917 1.991 1.907 1.991 7,487 1.9460 6.50%
2025-04-07 0 2.000 2.000 2.040 2.000 2.080 130,000 264,260 2.0328 1.870 1.870 1.907 1.870 1.945 139,046 1.9005 -3.85%
2025-04-03 0 2.080 2.080 2.140 2.040 2.080 50,000 103,140 2.0628 1.945 1.945 2.001 1.907 1.945 53,479 1.9286 4.00%
2025-04-02 0 2.000 2.000 2.090 2.000 2.060 132,000 268,630 2.0351 1.870 1.870 1.954 1.870 1.926 141,185 1.9027 0.00%
2025-04-01 0 2.000 2.000 2.090 2.000 2.190 148,000 304,770 2.0593 1.870 1.870 1.954 1.870 2.048 158,298 1.9253 -3.38%
2025-03-31 0 2.070 2.070 2.180 2.060 2.200 170,000 369,380 2.1728 1.935 1.935 2.038 1.926 2.057 181,829 2.0315 -5.91%
2025-03-28 0 2.200 2.180 2.380 2.200 2.360 105,000 236,760 2.2549 2.057 2.038 2.225 2.057 2.206 112,306 2.1082 -7.95%
2025-03-27 0 2.390 2.360 2.640 - - 0 0 - 2.235 2.206 2.468 - - 0 - 0.00%
2025-03-26 0 2.390 2.390 2.560 2.390 2.390 4,000 9,560 2.3900 2.235 2.235 2.393 2.235 2.235 4,278 2.2345 0.84%
2025-03-25 0 2.370 2.370 2.790 2.360 2.700 68,000 171,950 2.5287 2.216 2.216 2.608 2.206 2.524 72,732 2.3642 -0.84%
2025-03-24 0 2.390 2.390 2.470 2.300 2.400 36,000 85,030 2.3619 2.235 2.235 2.309 2.150 2.244 38,505 2.2083 5.75%
2025-03-21 0 2.260 2.200 2.300 2.210 2.350 291,000 654,870 2.2504 2.113 2.057 2.150 2.066 2.197 311,248 2.1040 6.60%
2025-03-20 0 2.120 2.120 2.230 2.120 2.310 1,711,000 3,738,610 2.1850 1.982 1.982 2.085 1.982 2.160 1,830,054 2.0429 -4.50%
2025-03-19 0 2.220 2.240 2.680 2.220 2.530 262,000 630,330 2.4058 2.076 2.094 2.506 2.076 2.365 280,230 2.2493 -5.93%
2025-03-18 0 2.360 2.360 2.470 2.300 2.790 96,000 244,830 2.5503 2.206 2.206 2.309 2.150 2.608 102,680 2.3844 -6.72%
2025-03-17 0 2.530 2.600 2.680 2.520 2.700 8,000 20,690 2.5863 2.365 2.431 2.506 2.356 2.524 8,557 2.4180 -10.60%
2025-03-14 0 2.830 - 2.830 2.830 2.830 1,000 2,830 2.8300 2.646 - 2.646 2.646 2.646 1,070 2.6459 -0.35%
2025-03-13 0 2.840 - 2.840 - - 0 0 - 2.655 - 2.655 - - 0 - 0.00%
2025-03-12 0 2.840 - 2.840 - - 0 0 - 2.655 - 2.655 - - 0 - -0.35%
2025-03-11 0 2.850 2.200 2.860 2.850 2.850 3,000 8,550 2.8500 2.665 2.057 2.674 2.665 2.665 3,209 2.6646 -0.70%
2025-03-10 0 2.870 2.200 - 2.870 2.870 1,000 2,870 2.8700 2.683 2.057 - 2.683 2.683 1,070 2.6833 0.00%
2025-03-07 0 2.870 - - - - 0 0 - 2.683 - - - - 0 - 0.00%
2025-03-06 0 2.870 2.690 3.070 - - 0 0 - 2.683 2.515 2.870 - - 0 - 0.00%
2025-03-05 0 2.870 - 3.100 2.870 2.870 1,000 2,870 2.8700 2.683 - 2.898 2.683 2.683 1,070 2.6833 0.00%
2025-03-04 0 2.870 - 2.870 - - 0 0 - 2.683 - 2.683 - - 0 - 0.00%
2025-03-03 0 2.870 2.750 2.870 - - 0 0 - 2.683 2.571 2.683 - - 0 - 0.00%
2025-02-28 0 2.870 - 3.000 - - 0 0 - 2.683 - 2.805 - - 0 - 0.00%
2025-02-27 0 2.870 2.860 3.000 2.860 2.880 26,000 74,790 2.8765 2.683 2.674 2.805 2.674 2.693 27,809 2.6894 0.35%
2025-02-26 0 2.860 2.850 3.000 2.860 2.860 7,000 20,020 2.8600 2.674 2.665 2.805 2.674 2.674 7,487 2.6739 -0.69%
2025-02-25 0 2.880 - 3.000 2.880 2.880 1,000 2,880 2.8800 2.693 - 2.805 2.693 2.693 1,070 2.6926 0.00%
2025-02-24 0 2.880 2.700 3.080 - - 0 0 - 2.693 2.524 2.880 - - 0 - 0.00%
2025-02-21 0 2.880 2.880 2.900 - - 0 0 - 2.693 2.693 2.711 - - 0 - 0.00%
2025-02-20 0 2.880 2.880 - 2.870 2.880 2,000 5,750 2.8750 2.693 2.693 - 2.683 2.693 2,139 2.6880 0.00%
2025-02-19 0 2.880 2.870 - 2.820 3.000 22,000 64,130 2.9150 2.693 2.683 - 2.637 2.805 23,531 2.7254 6.67%
2025-02-18 0 2.700 2.700 - - - 1,000 2,680 2.6800 2.524 2.524 - - - 1,070 2.5057 3.85%
2025-02-17 0 2.600 2.560 - 2.550 2.720 3,000 7,870 2.6233 2.431 2.393 - 2.384 2.543 3,209 2.4527 -4.41%
2025-02-14 0 2.720 2.720 - 2.710 2.980 9,000 24,720 2.7467 2.543 2.543 - 2.534 2.786 9,626 2.5680 0.74%
2025-02-13 0 2.700 2.500 3.490 2.700 3.880 2,000 6,580 3.2900 2.524 2.337 3.263 2.524 3.628 2,139 3.0760 12.03%
2025-02-12 0 2.410 2.360 - 2.400 2.410 14,000 33,680 2.4057 2.253 2.206 - 2.244 2.253 14,974 2.2492 0.42%
2025-02-11 0 2.400 2.400 - 2.360 2.360 1,000 2,360 2.3600 2.244 2.244 - 2.206 2.206 1,070 2.2065 1.69%
2025-02-10 0 2.360 2.360 3.000 2.360 2.360 7,000 16,520 2.3600 2.206 2.206 2.805 2.206 2.206 7,487 2.2065 -9.92%
2025-02-07 0 2.620 2.500 2.620 - - 1,000 2,620 2.6200 2.450 2.337 2.450 - - 1,070 2.4496 0.00%
2025-02-06 0 2.620 2.350 2.620 - - 0 0 - 2.450 2.197 2.450 - - 0 - -0.38%
2025-02-05 0 2.630 2.630 - - - 0 0 - 2.459 2.459 - - - 0 - 0.00%
2025-02-04 0 2.630 2.350 2.630 2.630 2.630 1,000 2,630 2.6300 2.459 2.197 2.459 2.459 2.459 1,070 2.4589 14.35%
2025-02-03 0 2.300 2.300 2.590 - - 0 0 - 2.150 2.150 2.422 - - 0 - 1.77%
2025-01-28 0 2.260 2.260 2.590 2.260 2.350 8,000 18,700 2.3375 2.113 2.113 2.422 2.113 2.197 8,557 2.1854 1.35%
2025-01-27 0 2.230 2.230 - 2.230 2.450 70,000 165,240 2.3606 2.085 2.085 - 2.085 2.291 74,871 2.2070 -4.29%
2025-01-24 0 2.330 2.330 - 2.330 2.500 46,000 111,980 2.4343 2.178 2.178 - 2.178 2.337 49,201 2.2760 -6.43%
2025-01-23 0 2.490 2.490 - 2.490 2.550 47,000 119,110 2.5343 2.328 2.328 - 2.328 2.384 50,270 2.3694 -1.97%
2025-01-22 0 2.540 2.540 - - - 0 0 - 2.375 2.375 - - - 0 - 0.79%
2025-01-21 0 2.520 2.520 2.900 2.490 2.800 26,000 69,770 2.6835 2.356 2.356 2.711 2.328 2.618 27,809 2.5089 -13.10%
2025-01-20 0 2.900 2.880 2.900 2.900 2.900 6,000 17,400 2.9000 2.711 2.693 2.711 2.711 2.711 6,417 2.7113 0.00%
2025-01-17 0 2.900 2.800 2.900 - - 0 0 - 2.711 2.618 2.711 - - 0 - 0.00%
2025-01-16 0 2.900 2.800 2.900 - - 0 0 - 2.711 2.618 2.711 - - 0 - 0.00%
2025-01-15 0 2.900 2.800 2.900 - - 0 0 - 2.711 2.618 2.711 - - 0 - -1.69%
2025-01-14 0 2.950 2.800 2.950 2.930 2.950 8,000 23,560 2.9450 2.758 2.618 2.758 2.739 2.758 8,557 2.7534 0.68%
2025-01-13 0 2.930 2.820 2.930 2.920 2.940 169,000 495,090 2.9295 2.739 2.637 2.739 2.730 2.749 180,759 2.7389 0.00%
2025-01-10 0 2.930 2.930 3.190 2.900 2.960 28,000 82,190 2.9354 2.739 2.739 2.982 2.711 2.767 29,948 2.7444 -2.66%
2025-01-09 0 3.010 2.990 3.090 2.900 3.040 1,000,000 2,952,960 2.9530 2.814 2.795 2.889 2.711 2.842 1,069,582 2.7609 3.79%
2025-01-08 0 2.900 2.900 2.940 2.860 2.900 138,000 397,440 2.8800 2.711 2.711 2.749 2.674 2.711 147,602 2.6926 -0.34%
2025-01-07 0 2.910 2.800 2.950 2.850 2.910 946,000 2,724,320 2.8798 2.721 2.618 2.758 2.665 2.721 1,011,824 2.6925 1.75%
2025-01-06 0 2.860 2.830 2.880 2.780 2.860 71,000 201,870 2.8432 2.674 2.646 2.693 2.599 2.674 75,940 2.6583 2.14%
2025-01-03 0 2.800 2.770 2.860 2.800 2.810 3,000 8,410 2.8033 2.618 2.590 2.674 2.618 2.627 3,209 2.6210 -1.06%
2025-01-02 0 2.830 2.830 2.920 2.750 2.860 899,000 2,542,050 2.8276 2.646 2.646 2.730 2.571 2.674 961,554 2.6437 -5.67%
2024-12-31 0 3.000 2.720 3.000 - - 0 0 - 2.805 2.543 2.805 - - 0 - 0.00%
2024-12-30 0 3.000 2.800 3.000 3.000 3.000 1,000 3,000 3.0000 2.805 2.618 2.805 2.805 2.805 1,070 2.8048 0.00%
2024-12-27 0 3.000 2.850 3.190 - - 0 0 - 2.805 2.665 2.982 - - 0 - 0.00%
2024-12-24 0 3.000 2.750 3.080 - - 0 0 - 2.805 2.571 2.880 - - 0 - 0.00%
2024-12-23 0 3.000 3.000 3.010 2.980 3.010 14,000 42,010 3.0007 2.805 2.805 2.814 2.786 2.814 14,974 2.8055 -1.96%
2024-12-20 0 3.060 3.060 3.150 2.930 3.140 2,383,000 7,204,810 3.0234 2.861 2.861 2.945 2.739 2.936 2,548,813 2.8267 11.68%
2024-12-19 0 2.740 2.720 2.940 - - 0 0 - 2.562 2.543 2.749 - - 0 - 0.00%
2024-12-18 0 2.740 2.740 2.910 2.680 2.740 579,000 1,572,650 2.7161 2.562 2.562 2.721 2.506 2.562 619,288 2.5394 1.48%
2024-12-17 0 2.700 2.540 2.940 - - 0 0 - 2.524 2.375 2.749 - - 0 - 0.00%
2024-12-16 0 2.700 2.540 2.990 - - 0 0 - 2.524 2.375 2.795 - - 0 - 0.00%
2024-12-13 0 2.700 2.650 2.700 - - 0 0 - 2.524 2.478 2.524 - - 0 - 0.00%
2024-12-12 0 2.700 2.700 2.780 2.700 2.720 17,000 46,130 2.7135 2.524 2.524 2.599 2.524 2.543 18,183 2.5370 1.89%
2024-12-11 0 2.650 2.650 2.980 - - 0 0 - 2.478 2.478 2.786 - - 0 - 1.15%
2024-12-10 0 2.620 2.620 3.000 2.610 2.610 1,000 2,610 2.6100 2.450 2.450 2.805 2.440 2.440 1,070 2.4402 0.00%
2024-12-09 0 2.620 2.450 2.620 - - 0 0 - 2.450 2.291 2.450 - - 0 - 0.00%
2024-12-06 0 2.620 2.470 2.990 2.620 2.620 5,000 13,100 2.6200 2.450 2.309 2.795 2.450 2.450 5,348 2.4496 0.00%
2024-12-05 0 2.620 2.450 3.000 - - 0 0 - 2.450 2.291 2.805 - - 0 - 0.00%
2024-12-04 0 2.620 2.450 3.000 2.620 2.620 1,000 2,620 2.6200 2.450 2.291 2.805 2.450 2.450 1,070 2.4496 0.00%
2024-12-03 0 2.620 2.620 2.640 2.620 2.620 1,000 2,620 2.6200 2.450 2.450 2.468 2.450 2.450 1,070 2.4496 0.00%
2024-12-02 0 2.620 2.450 3.000 - - 0 0 - 2.450 2.291 2.805 - - 0 - 0.00%
2024-11-29 0 2.620 2.600 2.800 - - 20,000 56,000 2.8000 2.450 2.431 2.618 - - 21,392 2.6178 0.00%
2024-11-28 0 2.620 2.450 2.800 - - 0 0 - 2.450 2.291 2.618 - - 0 - 0.00%
2024-11-27 0 2.620 2.460 2.800 - - 0 0 - 2.450 2.300 2.618 - - 0 - 0.00%
2024-11-26 0 2.620 2.450 2.800 - - 0 0 - 2.450 2.291 2.618 - - 0 - 0.00%
2024-11-25 0 2.620 2.620 2.800 2.600 2.700 643,000 1,700,150 2.6441 2.450 2.450 2.618 2.431 2.524 687,741 2.4721 -6.43%
2024-11-22 0 2.800 2.570 2.830 2.790 2.800 10,000 27,990 2.7990 2.618 2.403 2.646 2.608 2.618 10,696 2.6169 0.36%
2024-11-21 0 2.790 2.480 2.800 - - 0 0 - 2.608 2.319 2.618 - - 0 - 0.00%
2024-11-20 0 2.790 2.550 2.790 2.800 2.800 7,000 19,600 2.8000 2.608 2.384 2.608 2.618 2.618 7,487 2.6178 -0.36%
2024-11-19 0 2.800 2.450 2.800 - - 0 0 - 2.618 2.291 2.618 - - 0 - 0.00%
2024-11-18 0 2.800 2.480 2.800 2.800 2.800 1,000 2,800 2.8000 2.618 2.319 2.618 2.618 2.618 1,070 2.6178 5.26%
2024-11-15 0 2.660 2.500 2.800 2.660 2.660 6,000 15,160 2.5267 2.487 2.337 2.618 2.487 2.487 6,417 2.3623 8.13%
2024-11-14 0 2.460 2.450 2.660 2.460 2.460 1,000 2,460 2.4600 2.300 2.291 2.487 2.300 2.300 1,070 2.3000 0.00%
2024-11-13 0 2.460 2.450 - - - 0 0 - 2.300 2.291 - - - 0 - 0.00%
2024-11-12 0 2.460 2.450 2.720 2.460 2.600 220,000 557,240 2.5329 2.300 2.291 2.543 2.300 2.431 235,308 2.3681 -4.65%
2024-11-11 0 2.580 2.450 2.830 2.560 2.650 189,000 491,320 2.5996 2.412 2.291 2.646 2.393 2.478 202,151 2.4305 -9.47%
2024-11-08 0 2.850 - 2.850 - - 0 0 - 2.665 - 2.665 - - 0 - 0.00%
2024-11-07 0 2.850 - 2.840 2.900 2.900 1,000 2,900 2.9000 2.665 - 2.655 2.711 2.711 1,070 2.7113 -3.06%
2024-11-06 0 2.940 - 2.800 2.970 2.970 10,000 29,700 2.9700 2.749 - 2.618 2.777 2.777 10,696 2.7768 -1.01%
2024-11-05 0 2.970 2.350 2.970 2.970 3.150 6,000 18,180 3.0300 2.777 2.197 2.777 2.777 2.945 6,417 2.8329 26.38%
2024-11-04 0 2.350 2.350 2.550 2.250 2.350 6,000 13,850 2.3083 2.197 2.197 2.384 2.104 2.197 6,417 2.1582 6.33%
2024-11-01 0 2.210 2.220 - 2.140 2.200 25,000 54,110 2.1644 2.066 2.076 - 2.001 2.057 26,740 2.0236 7.80%
2024-10-31 0 2.050 2.050 2.290 2.040 2.260 172,000 367,680 2.1377 1.917 1.917 2.141 1.907 2.113 183,968 1.9986 -3.76%
2024-10-30 0 2.130 2.130 2.220 2.120 2.300 62,000 136,310 2.1985 1.991 1.991 2.076 1.982 2.150 66,314 2.0555 -3.62%
2024-10-29 0 2.210 2.210 2.280 2.200 2.550 734,000 1,715,190 2.3368 2.066 2.066 2.132 2.057 2.384 785,073 2.1848 -8.68%
2024-10-28 0 2.420 2.420 2.790 2.420 2.570 798,000 1,973,200 2.4727 2.263 2.263 2.608 2.263 2.403 853,526 2.3118 -5.84%
2024-10-25 0 2.570 2.570 2.800 - - 0 0 - 2.403 2.403 2.618 - - 0 - 0.00%
2024-10-24 0 2.570 2.570 2.800 2.520 2.540 3,000 7,590 2.5300 2.403 2.403 2.618 2.356 2.375 3,209 2.3654 1.18%
2024-10-23 0 2.540 2.540 2.800 - - 0 0 - 2.375 2.375 2.618 - - 0 - 0.79%
2024-10-22 0 2.520 2.520 2.790 2.520 2.640 43,000 112,420 2.6144 2.356 2.356 2.608 2.356 2.468 45,992 2.4443 -4.18%
2024-10-21 0 2.630 2.630 2.800 - - 0 0 - 2.459 2.459 2.618 - - 0 - 0.38%
2024-10-18 0 2.620 2.620 2.800 2.620 2.620 1,000 2,620 2.6200 2.450 2.450 2.618 2.450 2.450 1,070 2.4496 0.00%
2024-10-17 0 2.620 2.620 - 2.620 2.620 2,000 5,240 2.6200 2.450 2.450 - 2.450 2.450 2,139 2.4496 0.00%
2024-10-16 0 2.620 2.620 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2024-10-15 0 2.620 2.620 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2024-10-14 0 2.620 2.620 - 2.620 2.620 9,000 23,580 2.6200 2.450 2.450 - 2.450 2.450 9,626 2.4496 0.00%
2024-10-10 0 2.620 2.620 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2024-10-09 0 2.620 2.620 - 2.600 2.610 18,000 46,860 2.6033 2.450 2.450 - 2.431 2.440 19,252 2.4340 0.38%
2024-10-08 0 2.610 2.460 2.740 2.610 2.990 28,000 78,080 2.7886 2.440 2.300 2.562 2.440 2.795 29,948 2.6072 -5.09%
2024-10-07 0 2.750 2.750 2.980 2.690 3.000 62,000 173,620 2.8003 2.571 2.571 2.786 2.515 2.805 66,314 2.6181 0.73%
2024-10-04 0 2.730 2.730 3.000 - - 0 0 - 2.552 2.552 2.805 - - 0 - 0.37%
2024-10-03 0 2.720 2.720 2.990 2.710 2.800 4,000 11,030 2.7575 2.543 2.543 2.795 2.534 2.618 4,278 2.5781 -2.86%
2024-10-02 0 2.800 2.710 2.800 2.480 2.800 7,000 18,150 2.5929 2.618 2.534 2.618 2.319 2.618 7,487 2.4242 12.90%
2024-09-30 0 2.480 2.480 2.680 2.480 2.580 29,000 72,920 2.5145 2.319 2.319 2.506 2.319 2.412 31,018 2.3509 0.40%
2024-09-27 0 2.470 2.470 2.580 2.470 2.540 14,000 35,170 2.5121 2.309 2.309 2.412 2.309 2.375 14,974 2.3487 -1.20%
2024-09-26 0 2.500 2.500 2.530 2.500 2.590 21,000 53,450 2.5452 2.337 2.337 2.365 2.337 2.422 22,461 2.3797 -0.79%
2024-09-25 0 2.520 2.520 3.000 2.520 2.680 26,000 67,100 2.5808 2.356 2.356 2.805 2.356 2.506 27,809 2.4129 -4.55%
2024-09-24 0 2.640 2.600 3.000 - - 0 0 - 2.468 2.431 2.805 - - 0 - 0.00%
2024-09-23 0 2.640 2.640 3.000 - - 0 0 - 2.468 2.468 2.805 - - 0 - 0.00%
2024-09-20 0 2.640 2.640 2.990 - - 0 0 - 2.468 2.468 2.795 - - 0 - 0.00%
2024-09-19 0 2.640 2.600 3.000 2.600 2.670 24,000 63,680 2.6533 2.468 2.431 2.805 2.431 2.496 25,670 2.4807 -0.38%
2024-09-17 0 2.650 2.650 2.930 2.650 2.660 10,000 26,570 2.6570 2.478 2.478 2.739 2.478 2.487 10,696 2.4841 -7.34%
2024-09-16 0 2.860 2.650 2.860 - - 0 0 - 2.674 2.478 2.674 - - 0 - 0.00%
2024-09-13 0 2.860 2.650 3.000 - - 0 0 - 2.674 2.478 2.805 - - 0 - 0.00%
2024-09-12 0 2.860 2.650 2.860 - - 0 0 - 2.674 2.478 2.674 - - 0 - -0.35%
2024-09-11 0 2.870 2.650 2.870 - - 0 0 - 2.683 2.478 2.683 - - 0 - 0.00%
2024-09-10 0 2.870 2.650 2.990 - - 0 0 - 2.683 2.478 2.795 - - 0 - 0.00%
2024-09-09 0 2.870 2.870 2.990 2.800 2.800 3,000 8,400 2.8000 2.683 2.683 2.795 2.618 2.618 3,209 2.6178 2.87%
2024-09-05 0 2.790 2.620 2.790 2.790 2.800 18,000 50,290 2.7939 2.608 2.450 2.608 2.608 2.618 19,252 2.6121 0.00%
2024-09-04 0 2.790 2.550 2.800 2.790 2.800 10,000 27,990 2.7990 2.608 2.384 2.618 2.608 2.618 10,696 2.6169 1.45%
2024-09-03 0 2.750 2.620 2.800 - - 0 0 - 2.571 2.450 2.618 - - 0 - 0.00%
2024-09-02 0 2.750 2.620 2.800 - - 0 0 - 2.571 2.450 2.618 - - 0 - 0.00%
2024-08-30 0 2.750 2.750 2.830 - - 0 0 - 2.571 2.571 2.646 - - 0 - 3.77%
2024-08-29 0 2.650 2.560 2.730 2.490 2.650 24,000 62,900 2.6208 2.478 2.393 2.552 2.328 2.478 25,670 2.4503 2.71%
2024-08-28 0 2.580 2.450 2.750 2.580 2.580 3,000 7,740 2.5800 2.412 2.291 2.571 2.412 2.412 3,209 2.4122 0.00%
2024-08-27 0 2.580 2.400 2.580 2.580 2.580 2,000 5,264 2.6320 2.412 2.244 2.412 2.412 2.412 2,139 2.4608 0.00%
2024-08-26 0 2.580 2.400 2.580 2.580 2.630 14,000 36,470 2.6050 2.412 2.244 2.412 2.412 2.459 14,974 2.4355 -2.27%
2024-08-23 0 2.640 2.580 2.640 2.580 2.660 61,000 159,280 2.6111 2.468 2.412 2.468 2.412 2.487 65,244 2.4413 1.54%
2024-08-22 0 2.600 2.600 2.730 2.590 2.690 1,280,000 3,344,800 2.6131 2.431 2.431 2.552 2.422 2.515 1,369,064 2.4431 0.78%
2024-08-21 0 2.580 2.580 2.680 - - 0 0 - 2.412 2.412 2.506 - - 0 - 0.00%
2024-08-20 0 2.580 2.580 2.740 2.580 2.580 1,000 2,580 2.5800 2.412 2.412 2.562 2.412 2.412 1,070 2.4122 0.00%
2024-08-19 0 2.580 2.580 2.590 2.550 2.590 22,000 56,720 2.5782 2.412 2.412 2.422 2.384 2.422 23,531 2.4105 7.50%
2024-08-16 0 2.400 2.400 2.640 2.320 2.390 17,000 41,700 2.4529 2.244 2.244 2.468 2.169 2.235 18,183 2.2934 6.19%
2024-08-15 0 2.260 2.260 - - - 0 0 - 2.113 2.113 - - - 0 - 0.44%
2024-08-14 0 2.250 2.250 - - - 0 0 - 2.104 2.104 - - - 0 - 2.27%
2024-08-13 0 2.200 2.200 - - - 0 0 - 2.057 2.057 - - - 0 - 0.00%
2024-08-12 0 2.200 2.200 - - - 0 0 - 2.057 2.057 - - - 0 - 0.00%
2024-08-09 0 2.200 2.200 - - - 0 0 - 2.057 2.057 - - - 0 - 0.00%
2024-08-08 0 2.200 2.200 - - - 0 0 - 2.057 2.057 - - - 0 - 0.00%
2024-08-07 0 2.200 2.200 - - - 0 0 - 2.057 2.057 - - - 0 - 0.00%
2024-08-06 0 2.200 2.200 - 2.200 2.200 2,000 4,400 2.2000 2.057 2.057 - 2.057 2.057 2,139 2.0569 -4.35%
2024-08-05 0 2.300 2.200 - 2.300 2.300 5,000 11,500 2.3000 2.150 2.057 - 2.150 2.150 5,348 2.1504 4.55%
2024-08-02 0 2.200 2.200 - - - 0 0 - 2.057 2.057 - - - 0 - 0.00%
2024-08-01 0 2.200 2.200 2.380 - - 0 0 - 2.057 2.057 2.225 - - 0 - 0.00%
2024-07-31 0 2.200 2.200 - 2.160 2.160 3,000 6,480 2.1600 2.057 2.057 - 2.019 2.019 3,209 2.0195 1.85%
2024-07-30 0 2.160 2.160 2.380 - - 0 0 - 2.019 2.019 2.225 - - 0 - 0.00%
2024-07-29 0 2.160 2.160 2.280 2.160 2.160 1,000 2,160 2.1600 2.019 2.019 2.132 2.019 2.019 1,070 2.0195 0.47%
2024-07-26 0 2.150 2.150 - 2.150 2.200 40,000 86,750 2.1688 2.010 2.010 - 2.010 2.057 42,783 2.0277 -2.27%
2024-07-25 0 2.200 2.200 - 2.200 2.260 24,000 53,970 2.2488 2.057 2.057 - 2.057 2.113 25,670 2.1025 0.00%
2024-07-24 0 2.200 2.200 2.250 - - 0 0 - 2.057 2.057 2.104 - - 0 - 0.00%
2024-07-23 0 2.200 2.200 2.380 - - 0 0 - 2.057 2.057 2.225 - - 0 - 0.00%
2024-07-22 0 2.200 2.200 2.350 2.190 2.200 16,000 35,190 2.1994 2.057 2.057 2.197 2.048 2.057 17,113 2.0563 4.76%
2024-07-19 0 2.100 2.100 - - - 0 0 - 1.963 1.963 - - - 0 - 0.00%
2024-07-18 0 2.100 2.100 2.150 2.100 2.150 3,000 6,350 2.1167 1.963 1.963 2.010 1.963 2.010 3,209 1.9790 -2.33%
2024-07-17 0 2.150 - 2.150 2.150 2.150 12,000 25,800 2.1500 2.010 - 2.010 2.010 2.010 12,835 2.0101 0.00%
2024-07-16 0 2.150 2.120 2.150 2.150 2.150 8,000 17,200 2.1500 2.010 1.982 2.010 2.010 2.010 8,557 2.0101 0.00%
2024-07-15 0 2.150 1.870 2.150 2.150 2.150 1,000 2,150 2.1500 2.010 1.748 2.010 2.010 2.010 1,070 2.0101 0.00%
2024-07-12 0 2.150 - 2.150 - - 0 0 - 2.010 - 2.010 - - 0 - 0.00%
2024-07-11 0 2.150 0.890 2.150 2.150 2.150 20,000 43,000 2.1500 2.010 0.832 2.010 2.010 2.010 21,392 2.0101 0.00%
2024-07-10 0 2.150 - 2.150 2.150 2.150 10,000 21,500 2.1500 2.010 - 2.010 2.010 2.010 10,696 2.0101 3.37%
2024-07-09 0 2.080 2.080 2.150 - - 1,000 2,080 2.0800 1.945 1.945 2.010 - - 1,070 1.9447 0.48%
2024-07-08 0 2.070 2.000 2.080 - - 0 0 - 1.935 1.870 1.945 - - 0 - 0.00%
2024-07-05 0 2.070 1.010 2.080 - - 0 0 - 1.935 0.944 1.945 - - 0 - 0.00%
2024-07-04 0 2.070 - 2.080 2.040 2.070 224,000 460,620 2.0563 1.935 - 1.945 1.907 1.935 239,586 1.9226 1.97%
2024-07-03 0 2.030 - 2.050 2.030 2.110 106,000 221,600 2.0906 1.898 - 1.917 1.898 1.973 113,376 1.9546 -3.33%
2024-07-02 0 2.100 2.050 2.250 2.100 2.250 7,000 15,450 2.2071 1.963 1.917 2.104 1.963 2.104 7,487 2.0636 -3.67%
2024-06-28 0 2.180 1.960 2.190 - - 0 0 - 2.038 1.832 2.048 - - 0 - 0.00%
2024-06-27 0 2.180 1.900 2.190 2.180 2.180 1,000 2,180 2.1800 2.038 1.776 2.048 2.038 2.038 1,070 2.0382 7.39%
2024-06-26 0 2.030 1.800 2.030 2.030 2.030 5,000 10,150 2.0300 1.898 1.683 1.898 1.898 1.898 5,348 1.8979 -6.88%
2024-06-25 0 2.180 2.030 2.190 - - 0 0 - 2.038 1.898 2.048 - - 0 - 0.00%
2024-06-24 0 2.180 2.030 2.180 - - 0 0 - 2.038 1.898 2.038 - - 0 - 0.00%
2024-06-21 0 2.180 2.030 2.180 - - 0 0 - 2.038 1.898 2.038 - - 0 - 0.00%
2024-06-20 0 2.180 2.030 - - - 0 0 - 2.038 1.898 - - - 0 - 0.00%
2024-06-19 0 2.180 2.150 2.350 2.180 2.180 2,000 4,360 2.1800 2.038 2.010 2.197 2.038 2.038 2,139 2.0382 0.00%
2024-06-18 0 2.180 2.150 - 2.180 2.180 6,000 13,080 2.1800 2.038 2.010 - 2.038 2.038 6,417 2.0382 -2.24%
2024-06-17 0 2.230 2.180 2.230 2.230 2.230 1,000 2,230 2.2300 2.085 2.038 2.085 2.085 2.085 1,070 2.0849 0.00%
2024-06-14 0 2.230 2.180 2.230 2.230 2.230 8,000 17,840 2.2300 2.085 2.038 2.085 2.085 2.085 8,557 2.0849 -0.45%
2024-06-13 0 2.240 2.200 2.320 2.200 2.390 28,000 63,670 2.2739 2.094 2.057 2.169 2.057 2.235 29,948 2.1260 -8.57%
2024-06-12 0 2.450 2.200 2.450 - - 0 0 - 2.291 2.057 2.291 - - 0 - -0.81%
2024-06-11 0 2.470 2.280 2.470 - - 0 0 - 2.309 2.132 2.309 - - 0 - -4.63%
2024-06-07 0 2.590 2.230 2.590 - - 0 0 - 2.422 2.085 2.422 - - 0 - -0.38%
2024-06-06 0 2.600 - 2.600 - - 0 0 - 2.431 - 2.431 - - 0 - -1.89%
2024-06-05 0 2.650 - 2.650 - - 0 0 - 2.478 - 2.478 - - 0 - 0.00%
2024-06-04 0 2.650 - 2.650 - - 0 0 - 2.478 - 2.478 - - 0 - 0.00%
2024-06-03 0 2.650 - 2.650 2.660 2.660 340,000 904,400 2.6600 2.478 - 2.478 2.487 2.487 363,658 2.4870 -1.12%
2024-05-31 0 2.680 - 2.680 - - 0 0 - 2.506 - 2.506 - - 0 - 0.00%
2024-05-30 0 2.680 - 2.680 2.700 2.700 10,000 27,000 2.7000 2.506 - 2.506 2.524 2.524 10,696 2.5244 -0.37%
2024-05-29 0 2.690 - 2.690 - - 0 0 - 2.515 - 2.515 - - 0 - 0.00%
2024-05-28 0 2.690 2.500 2.700 2.690 2.690 1,000 2,690 2.6900 2.515 2.337 2.524 2.515 2.515 1,070 2.5150 8.03%
2024-05-27 0 2.490 2.490 2.700 - - 0 0 - 2.328 2.328 2.524 - - 0 - 0.81%
2024-05-24 0 2.470 2.240 2.670 2.470 2.470 100,000 247,000 2.4700 2.309 2.094 2.496 2.309 2.309 106,958 2.3093 0.00%
2024-05-23 0 2.470 2.450 2.680 - - 0 0 - 2.309 2.291 2.506 - - 0 - 0.00%
2024-05-22 0 2.470 2.240 2.690 - - 0 0 - 2.309 2.094 2.515 - - 0 - 0.00%
2024-05-21 0 2.470 2.450 2.690 2.440 2.470 6,000 14,790 2.4650 2.309 2.291 2.515 2.281 2.309 6,417 2.3046 2.70%
2024-05-20 0 2.570 2.520 2.570 2.570 2.600 4,000 10,260 2.5650 2.249 2.205 2.249 2.249 2.275 4,572 2.2443 1.98%
2024-05-17 0 2.520 2.520 2.590 2.520 2.600 2,000 5,120 2.5600 2.205 2.205 2.266 2.205 2.275 2,286 2.2399 -3.08%
2024-05-16 0 2.600 2.310 2.600 - - 0 0 - 2.275 2.021 2.275 - - 0 - 0.00%
2024-05-14 0 2.600 2.450 2.690 2.450 2.600 2,000 5,050 2.5250 2.275 2.144 2.354 2.144 2.275 2,286 2.2093 0.00%
2024-05-13 0 2.600 2.550 2.600 2.600 2.600 7,000 18,200 2.6000 2.275 2.231 2.275 2.275 2.275 8,000 2.2749 0.00%
2024-05-10 0 2.600 2.390 2.620 2.580 2.600 45,000 116,640 2.5920 2.275 2.091 2.292 2.257 2.275 51,431 2.2679 -1.89%
2024-05-09 0 2.650 2.580 2.650 - - 0 0 - 2.319 2.257 2.319 - - 0 - 0.00%
2024-05-08 0 2.650 2.580 2.650 - - 0 0 - 2.319 2.257 2.319 - - 0 - 0.00%
2024-05-07 0 2.650 2.650 2.700 2.590 2.650 7,000 18,190 2.5986 2.319 2.319 2.362 2.266 2.319 8,000 2.2736 0.00%
2024-05-06 0 2.650 2.580 2.650 - - 0 0 - 2.319 2.257 2.319 - - 0 - -1.12%
2024-05-03 0 2.680 2.560 2.750 - - 0 0 - 2.345 2.240 2.406 - - 0 - 0.00%
2024-05-02 0 2.680 2.510 2.680 - - 0 0 - 2.345 2.196 2.345 - - 0 - -0.74%
2024-04-30 0 2.700 2.700 2.720 - - 0 0 - 2.362 2.362 2.380 - - 0 - 0.37%
2024-04-29 0 2.690 2.380 2.690 - - 0 0 - 2.354 2.082 2.354 - - 0 - -0.37%
2024-04-26 0 2.700 2.380 2.700 - - 0 0 - 2.362 2.082 2.362 - - 0 - 0.00%
2024-04-25 0 2.700 2.380 2.700 - - 0 0 - 2.362 2.082 2.362 - - 0 - 0.00%
2024-04-24 0 2.700 2.380 2.700 - - 0 0 - 2.362 2.082 2.362 - - 0 - -0.74%
2024-04-23 0 2.720 2.380 2.720 - - 0 0 - 2.380 2.082 2.380 - - 0 - -1.45%
2024-04-22 0 2.760 2.380 2.760 - - 0 0 - 2.415 2.082 2.415 - - 0 - 0.00%
2024-04-19 0 2.760 2.380 2.760 - - 0 0 - 2.415 2.082 2.415 - - 0 - -0.72%
2024-04-18 0 2.780 2.380 2.780 2.780 2.780 1,000 2,780 2.7800 2.432 2.082 2.432 2.432 2.432 1,143 2.4324 9.45%
2024-04-17 0 2.540 2.500 2.540 2.540 2.540 3,000 7,620 2.5400 2.222 2.187 2.222 2.222 2.222 3,429 2.2224 0.00%
2024-04-16 0 2.540 2.380 2.540 - - 0 0 - 2.222 2.082 2.222 - - 0 - 0.00%
2024-04-15 0 2.540 2.380 2.540 - - 0 0 - 2.222 2.082 2.222 - - 0 - 0.00%
2024-04-12 0 2.540 2.500 2.540 - - 0 0 - 2.222 2.187 2.222 - - 0 - 0.00%
2024-04-11 0 2.540 2.540 2.600 2.500 2.500 1,000 2,500 2.5000 2.222 2.222 2.275 2.187 2.187 1,143 2.1874 0.00%
2024-04-10 0 2.540 2.500 2.650 2.540 2.540 1,000 2,540 2.5400 2.222 2.187 2.319 2.222 2.222 1,143 2.2224 0.00%
2024-04-09 0 2.540 2.500 2.540 - - 0 0 - 2.222 2.187 2.222 - - 0 - 0.00%
2024-04-08 0 2.540 2.540 2.550 2.510 2.540 10,000 25,360 2.5360 2.222 2.222 2.231 2.196 2.222 11,429 2.2189 1.20%
2024-04-05 0 2.510 2.510 - 2.500 2.500 2,000 5,000 2.5000 2.196 2.196 - 2.187 2.187 2,286 2.1874 -3.09%
2024-04-03 0 2.590 2.500 - - - 0 0 - 2.266 2.187 - - - 0 - 0.00%
2024-04-02 0 2.590 2.500 - - - 0 0 - 2.266 2.187 - - - 0 - 0.00%
2024-03-28 0 2.590 2.590 2.600 - - 0 0 - 2.266 2.266 2.275 - - 0 - 0.00%
2024-03-27 0 2.590 2.500 2.650 - - 0 0 - 2.266 2.187 2.319 - - 0 - 0.00%
2024-03-26 0 2.590 2.500 2.610 - - 0 0 - 2.266 2.187 2.284 - - 0 - 0.00%
2024-03-25 0 2.590 2.510 2.590 2.510 2.600 24,000 61,400 2.5583 2.266 2.196 2.266 2.196 2.275 27,430 2.2384 3.60%
2024-03-22 0 2.500 2.500 2.550 - - 0 0 - 2.187 2.187 2.231 - - 0 - 0.00%
2024-03-21 0 2.500 2.500 2.600 2.500 2.500 3,301,000 8,351,500 2.5300 2.187 2.187 2.275 2.187 2.187 3,772,762 2.2136 -1.19%
2024-03-20 0 2.530 2.510 2.600 - - 0 0 - 2.214 2.196 2.275 - - 0 - 0.00%
2024-03-19 0 2.530 2.510 2.570 - - 0 0 - 2.214 2.196 2.249 - - 0 - 0.00%
2024-03-18 0 2.530 2.530 2.600 2.520 2.520 2,000 5,040 2.5200 2.214 2.214 2.275 2.205 2.205 2,286 2.2049 0.40%
2024-03-15 0 2.520 2.500 2.620 2.520 2.520 2,000 5,040 2.5200 2.205 2.187 2.292 2.205 2.205 2,286 2.2049 -3.08%
2024-03-14 0 2.600 2.600 2.910 2.600 2.600 12,000 31,200 2.6000 2.275 2.275 2.546 2.275 2.275 13,715 2.2749 -0.38%
2024-03-13 0 2.610 2.600 2.920 - - 0 0 - 2.284 2.275 2.555 - - 0 - 0.00%
2024-03-12 0 2.610 2.600 2.920 2.610 2.640 10,000 26,310 2.6310 2.284 2.275 2.555 2.284 2.310 11,429 2.3020 -1.51%
2024-03-11 0 2.650 2.600 2.650 - - 0 0 - 2.319 2.275 2.319 - - 0 - -2.57%
2024-03-08 0 2.720 2.720 2.820 2.690 2.720 2,000 5,410 2.7050 2.380 2.380 2.467 2.354 2.380 2,286 2.3668 -1.09%
2024-03-07 0 2.750 2.750 2.800 2.740 2.750 4,000 11,030 2.7575 2.406 2.406 2.450 2.397 2.406 4,572 2.4127 0.36%
2024-03-06 0 2.740 2.740 2.750 2.740 2.740 102,000 279,480 2.7400 2.397 2.397 2.406 2.397 2.397 116,577 2.3974 -0.72%
2024-03-05 0 2.760 2.640 2.800 2.760 2.800 143,000 397,710 2.7812 2.415 2.310 2.450 2.415 2.450 163,437 2.4334 1.47%
2024-03-04 0 2.720 2.720 2.750 2.720 2.720 17,000 46,240 2.7200 2.380 2.380 2.406 2.380 2.380 19,430 2.3799 -1.09%
2024-03-01 0 2.750 2.730 2.780 2.600 2.750 14,000 38,350 2.7393 2.406 2.389 2.432 2.275 2.406 16,001 2.3968 2.61%
2024-02-29 0 2.680 2.600 2.690 2.680 2.690 402,000 1,079,380 2.6850 2.345 2.275 2.354 2.345 2.354 459,452 2.3493 -0.37%
2024-02-28 0 2.690 2.640 2.700 2.690 2.700 606,000 1,633,200 2.6950 2.354 2.310 2.362 2.354 2.362 692,606 2.3580 -0.37%
2024-02-27 0 2.700 2.680 - 2.670 2.700 523,000 1,403,100 2.6828 2.362 2.345 - 2.336 2.362 597,744 2.3473 3.85%
2024-02-26 0 2.600 2.580 2.700 2.560 2.600 806,000 2,079,520 2.5800 2.275 2.257 2.362 2.240 2.275 921,189 2.2574 0.39%
2024-02-23 0 2.590 2.520 2.600 2.590 2.590 500,000 1,295,000 2.5900 2.266 2.205 2.275 2.266 2.266 571,457 2.2661 -0.38%
2024-02-22 0 2.600 2.510 - - - 0 0 - 2.275 2.196 - - - 0 - 0.00%
2024-02-21 0 2.600 2.510 - - - 0 0 - 2.275 2.196 - - - 0 - 0.00%
2024-02-20 0 2.600 2.510 - 2.510 2.600 13,000 33,170 2.5515 2.275 2.196 - 2.196 2.275 14,858 2.2325 0.00%
2024-02-19 0 2.600 2.510 - - - 0 0 - 2.275 2.196 - - - 0 - 0.00%
2024-02-16 0 2.600 2.510 - - - 0 0 - 2.275 2.196 - - - 0 - 0.00%
2024-02-15 0 2.600 2.540 2.990 2.600 2.600 9,000 23,400 2.6000 2.275 2.222 2.616 2.275 2.275 10,286 2.2749 -0.38%
2024-02-14 0 2.610 2.540 2.610 - - 0 0 - 2.284 2.222 2.284 - - 0 - 0.00%
2024-02-09 0 2.610 2.520 2.990 - - 0 0 - 2.284 2.205 2.616 - - 0 - 0.00%
2024-02-08 0 2.610 2.580 2.800 2.500 2.610 3,000 7,690 2.5633 2.284 2.257 2.450 2.187 2.284 3,429 2.2428 0.38%
2024-02-07 0 2.600 2.490 2.600 - - 0 0 - 2.275 2.179 2.275 - - 0 - -1.52%
2024-02-06 0 2.640 2.490 2.640 - - 0 0 - 2.310 2.179 2.310 - - 0 - 0.00%
2024-02-05 0 2.640 2.490 2.640 - - 0 0 - 2.310 2.179 2.310 - - 0 - 0.00%
2024-02-02 0 2.640 2.520 2.660 2.640 2.640 5,000 13,200 2.6400 2.310 2.205 2.327 2.310 2.310 5,715 2.3099 0.00%
2024-02-01 0 2.640 2.510 2.640 2.640 2.650 27,000 71,510 2.6485 2.310 2.196 2.310 2.310 2.319 30,859 2.3173 5.18%
2024-01-31 0 2.510 2.490 2.700 2.480 2.510 4,000 9,950 2.4875 2.196 2.179 2.362 2.170 2.196 4,572 2.1765 -2.71%
2024-01-30 0 2.580 2.470 2.580 - - 0 0 - 2.257 2.161 2.257 - - 0 - 0.00%
2024-01-29 0 2.580 2.580 2.700 - - 1,000 2,580 2.5800 2.257 2.257 2.362 - - 1,143 2.2574 0.00%
2024-01-26 0 2.580 2.580 2.700 2.580 2.580 1,000 2,580 2.5800 2.257 2.257 2.362 2.257 2.257 1,143 2.2574 0.00%
2024-01-25 0 2.580 2.470 2.700 - - 0 0 - 2.257 2.161 2.362 - - 0 - 0.00%
2024-01-24 0 2.580 2.580 - 2.570 2.580 4,000 10,310 2.5775 2.257 2.257 - 2.249 2.257 4,572 2.2552 0.00%
2024-01-23 0 2.580 2.490 2.600 2.460 2.580 11,000 28,240 2.5673 2.257 2.179 2.275 2.152 2.257 12,572 2.2463 0.00%
2024-01-22 0 2.580 2.580 2.600 2.580 2.590 7,000 18,070 2.5814 2.257 2.257 2.275 2.257 2.266 8,000 2.2586 0.00%
2024-01-19 0 2.580 2.550 2.580 2.550 2.580 4,000 10,260 2.5650 2.257 2.231 2.257 2.231 2.257 4,572 2.2443 1.18%
2024-01-18 0 2.550 2.550 2.800 2.550 2.560 12,000 30,620 2.5517 2.231 2.231 2.450 2.231 2.240 13,715 2.2326 0.00%
2024-01-17 0 2.550 2.550 2.800 2.550 2.550 9,000 22,950 2.5500 2.231 2.231 2.450 2.231 2.231 10,286 2.2311 0.00%
2024-01-16 0 2.550 2.460 2.680 2.540 2.550 3,000 7,640 2.5467 2.231 2.152 2.345 2.222 2.231 3,429 2.2282 -0.39%
2024-01-15 0 2.560 2.460 - - - 0 0 - 2.240 2.152 - - - 0 - 0.00%
2024-01-12 0 2.560 2.460 2.560 - - 0 0 - 2.240 2.152 2.240 - - 0 - 0.00%
2024-01-11 0 2.560 2.560 - 2.560 2.560 2,000 5,120 2.5600 2.240 2.240 - 2.240 2.240 2,286 2.2399 0.00%
2024-01-10 0 2.560 2.560 - 2.560 2.560 2,000 5,120 2.5600 2.240 2.240 - 2.240 2.240 2,286 2.2399 0.00%
2024-01-09 0 2.560 2.480 2.560 - - 0 0 - 2.240 2.170 2.240 - - 0 - -0.78%
2024-01-08 0 2.580 2.510 2.580 2.580 2.580 5,000 12,900 2.5800 2.257 2.196 2.257 2.257 2.257 5,715 2.2574 3.20%
2024-01-05 0 2.500 2.500 2.590 2.500 2.500 14,000 35,000 2.5000 2.187 2.187 2.266 2.187 2.187 16,001 2.1874 0.00%
2024-01-04 0 2.500 2.500 2.580 2.490 2.500 14,000 34,900 2.4929 2.187 2.187 2.257 2.179 2.187 16,001 2.1811 -1.96%
2024-01-03 0 2.550 2.500 2.600 - - 0 0 - 2.231 2.187 2.275 - - 0 - 0.00%
2024-01-02 0 2.550 2.510 2.660 - - 0 0 - 2.231 2.196 2.327 - - 0 - 0.00%
2023-12-29 0 2.550 2.550 2.660 2.550 2.550 1,000 2,550 2.5500 2.231 2.231 2.327 2.231 2.231 1,143 2.2311 0.00%
2023-12-28 0 2.550 2.540 2.690 2.530 2.670 4,000 10,270 2.5675 2.231 2.222 2.354 2.214 2.336 4,572 2.2464 -4.49%
2023-12-27 0 2.670 2.510 2.670 2.510 2.700 10,000 25,750 2.5750 2.336 2.196 2.336 2.196 2.362 11,429 2.2530 6.37%
2023-12-22 0 2.510 2.410 2.510 2.510 2.510 3,000 7,530 2.5100 2.196 2.109 2.196 2.196 2.196 3,429 2.1961 0.00%
2023-12-21 0 2.510 2.510 2.630 2.510 2.510 24,000 60,240 2.5100 2.196 2.196 2.301 2.196 2.196 27,430 2.1961 -0.79%
2023-12-20 0 2.530 2.510 2.530 2.520 2.600 431,000 1,110,280 2.5761 2.214 2.196 2.214 2.205 2.275 492,596 2.2539 0.40%
2023-12-19 0 2.520 2.480 2.720 2.510 2.700 577,000 1,549,170 2.6849 2.205 2.170 2.380 2.196 2.362 659,462 2.3491 0.40%
2023-12-18 0 2.510 2.420 2.510 - - 0 0 - 2.196 2.117 2.196 - - 0 - 0.00%
2023-12-15 0 2.510 2.420 2.500 - - 0 0 - 2.196 2.117 2.187 - - 0 - 0.00%
2023-12-14 0 2.510 2.500 2.560 2.510 2.510 8,000 20,080 2.5100 2.196 2.187 2.240 2.196 2.196 9,143 2.1961 -4.20%
2023-12-13 0 2.620 2.500 2.610 2.540 2.630 115,000 301,840 2.6247 2.292 2.187 2.284 2.222 2.301 131,435 2.2965 6.50%
2023-12-12 0 2.460 2.460 2.490 2.500 2.650 289,000 745,890 2.5809 2.152 2.152 2.179 2.187 2.319 330,302 2.2582 -7.17%
2023-12-11 0 2.650 2.460 2.650 2.650 2.650 1,201,000 3,182,650 2.6500 2.319 2.152 2.319 2.319 2.319 1,372,641 2.3186 0.00%
2023-12-08 0 2.650 2.550 2.650 - - 0 0 - 2.319 2.231 2.319 - - 0 - 0.00%
2023-12-07 0 2.650 2.530 2.700 - - 0 0 - 2.319 2.214 2.362 - - 0 - 0.00%
2023-12-06 0 2.650 2.530 2.950 2.510 2.650 14,000 35,980 2.5700 2.319 2.214 2.581 2.196 2.319 16,001 2.2486 0.00%
2023-12-05 0 2.650 2.510 2.700 2.500 2.650 21,000 54,150 2.5786 2.319 2.196 2.362 2.187 2.319 24,001 2.2561 7.29%
2023-12-04 0 2.470 - 2.560 2.470 2.510 4,000 9,960 2.4900 2.161 - 2.240 2.161 2.196 4,572 2.1786 -4.26%
2023-12-01 0 2.580 2.550 2.580 - - 0 0 - 2.257 2.231 2.257 - - 0 - -0.77%
2023-11-30 0 2.600 2.550 2.650 - - 0 0 - 2.275 2.231 2.319 - - 0 - 0.00%
2023-11-29 0 2.600 2.570 2.690 2.600 2.600 1,000 2,600 2.6000 2.275 2.249 2.354 2.275 2.275 1,143 2.2749 -1.89%
2023-11-28 0 2.650 2.580 2.700 2.650 2.650 3,000 7,950 2.6500 2.319 2.257 2.362 2.319 2.319 3,429 2.3186 0.00%
2023-11-27 0 2.650 2.580 2.700 - - 4,000 10,600 2.6500 2.319 2.257 2.362 - - 4,572 2.3186 0.00%
2023-11-24 0 2.650 2.620 2.650 2.650 2.650 6,000 15,820 2.6367 2.319 2.292 2.319 2.319 2.319 6,857 2.3070 0.38%
2023-11-23 0 2.640 2.550 2.650 2.520 2.640 23,000 59,680 2.5948 2.310 2.231 2.319 2.205 2.310 26,287 2.2703 0.00%
2023-11-22 0 2.640 2.550 2.800 2.620 2.640 8,000 21,000 2.6250 2.310 2.231 2.450 2.292 2.310 9,143 2.2968 0.00%
2023-11-21 0 2.640 2.530 2.750 - - 0 0 - 2.310 2.214 2.406 - - 0 - 0.00%
2023-11-20 0 2.640 2.560 2.640 - - 0 0 - 2.310 2.240 2.310 - - 0 - -0.38%
2023-11-17 0 2.650 2.550 2.800 - - 4,000 10,520 2.6300 2.319 2.231 2.450 - - 4,572 2.3011 0.00%
2023-11-16 0 2.650 2.570 2.650 - - 0 0 - 2.319 2.249 2.319 - - 0 - -0.38%
2023-11-15 0 2.660 2.600 2.800 2.600 2.660 41,000 108,510 2.6466 2.327 2.275 2.450 2.275 2.327 46,860 2.3156 1.14%
2023-11-14 0 2.630 2.510 2.630 2.510 2.630 145,000 373,410 2.5752 2.301 2.196 2.301 2.196 2.301 165,723 2.2532 0.77%
2023-11-13 0 2.610 2.500 2.610 2.620 2.650 71,000 186,650 2.6289 2.284 2.187 2.284 2.292 2.319 81,147 2.3001 0.00%
2023-11-10 0 2.610 2.500 2.610 - - 3,000 7,890 2.6300 2.284 2.187 2.284 - - 3,429 2.3011 -0.76%
2023-11-09 0 2.630 2.550 2.630 2.480 2.630 29,000 73,770 2.5438 2.301 2.231 2.301 2.170 2.301 33,145 2.2257 -0.75%
2023-11-08 0 2.650 2.500 2.700 2.520 2.650 23,000 58,200 2.5304 2.319 2.187 2.362 2.205 2.319 26,287 2.2140 6.00%
2023-11-07 0 2.500 2.460 2.530 2.500 2.520 95,000 239,200 2.5179 2.187 2.152 2.214 2.187 2.205 108,577 2.2030 -1.19%
2023-11-06 0 2.530 2.520 2.580 2.520 2.530 13,000 32,870 2.5285 2.214 2.205 2.257 2.205 2.214 14,858 2.2123 0.40%
2023-11-03 0 2.520 2.520 2.600 2.520 2.520 11,000 27,720 2.5200 2.205 2.205 2.275 2.205 2.205 12,572 2.2049 0.00%
2023-11-02 0 2.520 2.520 2.560 2.520 2.520 2,000 5,040 2.5200 2.205 2.205 2.240 2.205 2.205 2,286 2.2049 0.00%
2023-11-01 0 2.520 2.520 2.600 2.520 2.520 6,000 15,120 2.5200 2.205 2.205 2.275 2.205 2.205 6,857 2.2049 0.00%
2023-10-31 0 2.520 2.520 2.560 2.520 2.520 2,000 5,040 2.5200 2.205 2.205 2.240 2.205 2.205 2,286 2.2049 0.00%
2023-10-30 0 2.520 2.520 2.600 2.520 2.520 7,000 17,700 2.5286 2.205 2.205 2.275 2.205 2.205 8,000 2.2124 0.00%
2023-10-27 0 2.520 2.520 2.590 2.520 2.520 21,000 52,920 2.5200 2.205 2.205 2.266 2.205 2.205 24,001 2.2049 0.00%
2023-10-26 0 2.520 2.520 2.620 2.470 2.580 60,000 148,780 2.4797 2.205 2.205 2.292 2.161 2.257 68,575 2.1696 -2.33%
2023-10-25 0 2.580 2.510 2.580 2.580 2.580 10,000 25,680 2.5680 2.257 2.196 2.257 2.257 2.257 11,429 2.2469 0.00%
2023-10-24 0 2.580 2.580 2.850 2.580 2.580 3,000 7,770 2.5900 2.257 2.257 2.494 2.257 2.257 3,429 2.2661 0.00%
2023-10-20 0 2.580 2.560 2.690 2.570 2.580 9,000 23,180 2.5756 2.257 2.240 2.354 2.249 2.257 10,286 2.2535 0.00%
2023-10-19 0 2.580 2.580 2.670 2.580 2.580 1,000 2,580 2.5800 2.257 2.257 2.336 2.257 2.257 1,143 2.2574 -0.77%
2023-10-18 0 2.600 2.540 2.690 2.600 2.600 13,000 33,800 2.6000 2.275 2.222 2.354 2.275 2.275 14,858 2.2749 0.00%
2023-10-17 0 2.600 2.520 2.680 - - 0 0 - 2.275 2.205 2.345 - - 0 - 0.00%
2023-10-16 0 2.600 2.600 2.700 2.590 2.600 2,000 5,190 2.5950 2.275 2.275 2.362 2.266 2.275 2,286 2.2705 0.78%
2023-10-13 0 2.580 2.580 2.700 2.580 2.580 4,000 10,320 2.5800 2.257 2.257 2.362 2.257 2.257 4,572 2.2574 -1.90%
2023-10-12 0 2.630 2.630 2.700 2.630 2.630 1,000 2,630 2.6300 2.301 2.301 2.362 2.301 2.301 1,143 2.3011 0.00%
2023-10-11 0 2.630 2.620 2.700 2.590 2.630 34,000 88,670 2.6079 2.301 2.292 2.362 2.266 2.301 38,859 2.2818 1.54%
2023-10-10 0 2.590 2.590 2.680 2.570 2.680 11,000 28,380 2.5800 2.266 2.266 2.345 2.249 2.345 12,572 2.2574 -3.36%
2023-10-09 0 2.680 2.670 2.810 2.670 2.820 5,000 13,780 2.7560 2.345 2.336 2.459 2.336 2.467 5,715 2.4114 0.37%
2023-10-06 0 2.670 2.660 2.820 2.660 2.670 3,000 8,000 2.6667 2.336 2.327 2.467 2.327 2.336 3,429 2.3332 0.38%
2023-10-05 0 2.660 2.650 2.700 - - 0 0 - 2.327 2.319 2.362 - - 0 - 1.53%
2023-10-04 0 2.620 2.620 2.840 2.460 2.730 58,000 154,040 2.6559 2.292 2.292 2.485 2.152 2.389 66,289 2.3238 -3.32%
2023-10-03 0 2.710 2.500 2.600 2.690 2.730 100,000 272,530 2.7253 2.371 2.187 2.275 2.354 2.389 114,291 2.3845 -0.73%
2023-09-29 0 2.730 2.590 2.880 - - 5,000 12,900 2.5800 2.389 2.266 2.520 - - 5,715 2.2574 5.81%
2023-09-28 0 2.580 2.580 2.730 2.570 2.580 71,000 183,090 2.5787 2.257 2.257 2.389 2.249 2.257 81,147 2.2563 0.00%
2023-09-27 0 2.580 2.570 2.670 2.580 2.580 2,000 5,160 2.5800 2.257 2.249 2.336 2.257 2.257 2,286 2.2574 -3.37%
2023-09-26 0 2.670 2.570 2.670 - - 0 0 - 2.336 2.249 2.336 - - 0 - 0.00%
2023-09-25 0 2.670 2.660 2.670 2.640 2.680 17,000 45,330 2.6665 2.336 2.327 2.336 2.310 2.345 19,430 2.3330 -1.11%
2023-09-22 0 2.700 2.580 2.700 2.700 2.700 2,000 5,400 2.7000 2.362 2.257 2.362 2.362 2.362 2,286 2.3624 0.00%
2023-09-21 0 2.700 2.600 2.870 2.700 2.880 93,000 261,100 2.8075 2.362 2.275 2.511 2.362 2.520 106,291 2.4565 -1.82%
2023-09-20 0 2.750 2.670 - 2.480 2.670 38,000 99,660 2.6226 2.406 2.336 - 2.170 2.336 43,431 2.2947 8.70%
2023-09-19 0 2.530 2.500 2.530 - - 0 0 - 2.214 2.187 2.214 - - 0 - -0.39%
2023-09-18 0 2.540 2.460 2.550 2.430 2.500 31,000 76,650 2.4726 2.222 2.152 2.231 2.126 2.187 35,430 2.1634 0.00%
2023-09-15 0 2.540 2.470 2.550 2.480 2.550 42,000 104,740 2.4938 2.222 2.161 2.231 2.170 2.231 48,002 2.1820 0.00%
2023-09-14 0 2.540 2.440 2.540 2.500 2.580 27,000 67,950 2.5167 2.222 2.135 2.222 2.187 2.257 30,859 2.2020 -1.93%
2023-09-13 0 2.590 2.520 2.590 - - 0 0 - 2.266 2.205 2.266 - - 0 - 0.00%
2023-09-12 0 2.590 2.510 2.590 2.500 2.590 31,000 79,280 2.5574 2.266 2.196 2.266 2.187 2.266 35,430 2.2376 0.00%
2023-09-11 0 2.590 2.510 2.690 2.460 2.510 49,000 121,680 2.4833 2.266 2.196 2.354 2.152 2.196 56,003 2.1727 3.60%
2023-09-07 0 2.500 2.470 2.510 2.450 2.530 58,000 143,500 2.4741 2.187 2.161 2.196 2.144 2.214 66,289 2.1648 -3.47%
2023-09-06 0 2.590 2.530 2.680 2.520 2.590 18,000 45,560 2.5311 2.266 2.214 2.345 2.205 2.266 20,572 2.2146 1.97%
2023-09-05 0 2.540 2.540 2.660 2.530 2.660 81,000 211,090 2.6060 2.222 2.222 2.327 2.214 2.327 92,576 2.2802 -5.22%
2023-09-04 0 2.680 2.550 2.680 2.520 2.690 61,000 158,610 2.6002 2.345 2.231 2.345 2.205 2.354 69,718 2.2750 3.47%
2023-08-31 0 2.590 2.510 2.580 2.520 2.590 3,000 7,630 2.5433 2.266 2.196 2.257 2.205 2.266 3,429 2.2253 -0.38%
2023-08-30 0 2.600 2.510 2.630 2.510 2.560 92,000 231,240 2.5135 2.275 2.196 2.301 2.196 2.240 105,148 2.1992 1.56%
2023-08-29 0 2.560 2.540 2.620 2.530 2.620 96,000 246,860 2.5715 2.240 2.222 2.292 2.214 2.292 109,720 2.2499 -3.40%
2023-08-28 0 2.650 2.560 2.680 2.560 2.650 16,000 42,000 2.6250 2.319 2.240 2.345 2.240 2.319 18,287 2.2968 -0.38%
2023-08-25 0 2.660 2.560 2.660 2.660 2.660 1,000 2,660 2.6600 2.327 2.240 2.327 2.327 2.327 1,143 2.3274 -0.75%
2023-08-24 0 2.680 2.550 2.680 2.660 2.710 15,000 40,510 2.7007 2.345 2.231 2.345 2.327 2.371 17,144 2.3630 0.37%
2023-08-23 0 2.670 2.550 2.880 2.510 2.670 15,000 38,090 2.5393 2.336 2.231 2.520 2.196 2.336 17,144 2.2218 0.00%
2023-08-22 0 2.670 2.600 2.710 2.670 2.670 1,000 2,670 2.6700 2.336 2.275 2.371 2.336 2.336 1,143 2.3361 0.00%
2023-08-21 0 2.670 2.600 2.670 2.700 2.720 21,000 57,080 2.7181 2.336 2.275 2.336 2.362 2.380 24,001 2.3782 -1.84%
2023-08-18 0 2.720 2.500 2.720 2.730 2.730 20,000 54,600 2.7300 2.380 2.187 2.380 2.389 2.389 22,858 2.3886 -0.37%
2023-08-17 0 2.730 2.640 2.730 2.740 2.740 1,000 2,740 2.7400 2.389 2.310 2.389 2.397 2.397 1,143 2.3974 4.20%
2023-08-16 0 2.620 2.620 2.790 2.600 2.740 1,046,000 2,905,400 2.7776 2.292 2.292 2.441 2.275 2.397 1,195,489 2.4303 -4.03%
2023-08-15 0 2.730 2.730 2.780 2.720 2.730 16,000 43,630 2.7269 2.389 2.389 2.432 2.380 2.389 18,287 2.3859 0.00%
2023-08-14 0 2.730 2.720 2.850 2.700 2.720 13,000 35,330 2.7177 2.389 2.380 2.494 2.362 2.380 14,858 2.3779 -2.15%
2023-08-11 0 2.790 2.700 2.840 2.790 2.790 24,000 66,960 2.7900 2.441 2.362 2.485 2.441 2.441 27,430 2.4411 -0.36%
2023-08-10 0 2.800 2.800 2.880 2.800 2.810 12,000 33,610 2.8008 2.450 2.450 2.520 2.450 2.459 13,715 2.4506 0.00%
2023-08-09 0 2.800 2.800 2.860 2.800 2.850 37,000 104,960 2.8368 2.450 2.450 2.502 2.450 2.494 42,288 2.4820 -1.75%
2023-08-08 0 2.850 - 2.900 2.850 2.880 32,000 91,570 2.8616 2.494 - 2.537 2.494 2.520 36,573 2.5037 0.00%
2023-08-07 0 2.850 2.850 2.880 2.840 2.860 35,000 99,740 2.8497 2.494 2.494 2.520 2.485 2.502 40,002 2.4934 -0.35%
2023-08-04 0 2.860 2.800 2.860 2.860 2.900 80,000 232,150 2.9019 2.502 2.450 2.502 2.502 2.537 91,433 2.5390 -0.35%
2023-08-03 0 2.870 2.840 2.870 2.870 2.870 6,000 17,220 2.8700 2.511 2.485 2.511 2.511 2.511 6,857 2.5111 0.35%
2023-08-02 0 2.860 2.850 2.950 2.800 2.950 31,000 89,160 2.8761 2.502 2.494 2.581 2.450 2.581 35,430 2.5165 -3.05%
2023-08-01 0 2.950 2.920 2.950 2.880 3.000 174,000 513,900 2.9534 2.581 2.555 2.581 2.520 2.625 198,867 2.5841 2.43%
2023-07-31 0 2.880 2.880 2.950 2.820 2.950 68,000 197,110 2.8987 2.520 2.520 2.581 2.467 2.581 77,718 2.5362 1.77%
2023-07-28 0 2.830 2.830 2.880 2.690 2.900 286,000 806,040 2.8183 2.476 2.476 2.520 2.354 2.537 326,874 2.4659 5.20%
2023-07-27 0 2.690 2.690 2.700 2.690 2.720 35,000 94,540 2.7011 2.354 2.354 2.362 2.354 2.380 40,002 2.3634 -0.74%
2023-07-26 0 2.710 2.710 2.740 2.710 2.780 90,000 247,290 2.7477 2.371 2.371 2.397 2.371 2.432 102,862 2.4041 -3.21%
2023-07-25 0 2.800 2.750 2.790 2.500 2.800 157,000 408,910 2.6045 2.450 2.406 2.441 2.187 2.450 179,438 2.2788 11.11%
2023-07-24 0 2.520 2.500 2.540 2.500 2.640 116,000 295,470 2.5472 2.205 2.187 2.222 2.187 2.310 132,578 2.2286 -1.95%
2023-07-21 0 2.570 2.570 2.580 2.500 2.680 245,000 628,620 2.5658 2.249 2.249 2.257 2.187 2.345 280,014 2.2450 -5.51%
2023-07-20 0 2.720 2.660 2.700 2.680 2.860 3,181,000 8,613,960 2.7079 2.380 2.327 2.362 2.345 2.502 3,635,612 2.3693 -3.20%
2023-07-19 0 2.810 2.790 2.820 2.730 2.840 875,000 2,430,400 2.7776 2.459 2.441 2.467 2.389 2.485 1,000,051 2.4303 -2.77%
2023-07-18 0 2.890 2.850 2.890 2.830 3.080 178,000 513,070 2.8824 2.529 2.494 2.529 2.476 2.695 203,439 2.5220 -6.17%
2023-07-14 0 3.080 3.080 3.100 2.950 3.140 1,704,000 5,257,940 3.0856 2.695 2.695 2.712 2.581 2.747 1,947,527 2.6998 4.41%
2023-07-13 0 2.950 2.950 3.050 2.730 3.080 1,377,000 3,973,030 2.8853 2.581 2.581 2.669 2.389 2.695 1,573,794 2.5245 0.00%
2023-07-12 0 2.950 2.950 2.990 2.920 3.180 1,773,000 5,297,920 2.9881 2.581 2.581 2.616 2.555 2.782 2,026,388 2.6145 -8.67%
2023-07-11 0 3.230 3.200 3.230 3.230 3.550 440,000 1,490,020 3.3864 2.826 2.800 2.826 2.826 3.106 502,883 2.9630 -10.28%
2023-07-10 0 3.600 3.420 3.600 3.320 3.620 10,561,000 37,174,960 3.5200 3.150 2.992 3.150 2.905 3.167 12,070,324 3.0799

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top