LC Logistics, Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 02490  2023-09-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 4.580 4.600 4.630 4.530 4.630 304,800 1,393,467 4.5717 4.580 4.600 4.630 4.530 4.630 304,800 4.5717 -1.29%
2025-12-23 0 4.640 4.610 4.680 4.530 4.770 256,100 1,203,240 4.6983 4.640 4.610 4.680 4.530 4.770 256,100 4.6983 0.00%
2025-12-22 0 4.640 - 4.640 4.640 5.000 484,200 2,387,616 4.9311 4.640 - 4.640 4.640 5.000 484,200 4.9311 -7.57%
2025-12-19 0 5.020 4.930 5.030 4.930 5.220 428,400 2,148,507 5.0152 5.020 4.930 5.030 4.930 5.220 428,400 5.0152 0.40%
2025-12-18 0 5.000 4.900 5.000 4.870 5.040 302,100 1,497,123 4.9557 5.000 4.900 5.000 4.870 5.040 302,100 4.9557 1.42%
2025-12-17 0 4.930 4.930 4.970 4.930 5.140 326,100 1,621,644 4.9728 4.930 4.930 4.970 4.930 5.140 326,100 4.9728 -4.27%
2025-12-16 0 5.150 4.860 5.230 4.880 5.160 352,200 1,754,982 4.9829 5.150 4.860 5.230 4.880 5.160 352,200 4.9829 1.58%
2025-12-15 0 5.070 5.020 5.080 5.030 5.090 401,700 2,041,023 5.0810 5.070 5.020 5.080 5.030 5.090 401,700 5.0810 -0.59%
2025-12-12 0 5.100 5.000 5.100 5.030 5.130 365,100 1,856,151 5.0840 5.100 5.000 5.100 5.030 5.130 365,100 5.0840 0.79%
2025-12-11 0 5.060 4.980 5.070 4.980 5.070 207,300 1,047,762 5.0543 5.060 4.980 5.070 4.980 5.070 207,300 5.0543 -0.39%
2025-12-10 0 5.080 5.020 5.080 5.050 5.240 345,000 1,769,922 5.1302 5.080 5.020 5.080 5.050 5.240 345,000 5.1302 -1.17%
2025-12-09 0 5.140 5.030 5.140 5.050 5.310 305,400 1,564,101 5.1215 5.140 5.030 5.140 5.050 5.310 305,400 5.1215 -3.93%
2025-12-08 0 5.350 5.160 5.350 4.970 5.350 353,700 1,792,320 5.0673 5.350 5.160 5.350 4.970 5.350 353,700 5.0673 5.31%
2025-12-05 0 5.080 5.030 5.080 5.040 5.140 236,700 1,210,455 5.1139 5.080 5.030 5.080 5.040 5.140 236,700 5.1139 -1.36%
2025-12-04 0 5.150 5.080 5.180 5.000 5.180 326,200 1,659,535 5.0875 5.150 5.080 5.180 5.000 5.180 326,200 5.0875 1.18%
2025-12-03 0 5.090 5.040 5.090 5.080 5.370 218,700 1,135,947 5.1941 5.090 5.040 5.090 5.080 5.370 218,700 5.1941 -1.74%
2025-12-02 0 5.180 5.070 5.180 5.010 5.270 217,500 1,106,235 5.0861 5.180 5.070 5.180 5.010 5.270 217,500 5.0861 -1.71%
2025-12-01 0 5.270 5.060 5.270 5.140 5.290 310,800 1,608,618 5.1757 5.270 5.060 5.270 5.140 5.290 310,800 5.1757 1.93%
2025-11-28 0 5.170 5.140 5.200 5.100 5.190 315,600 1,629,123 5.1620 5.170 5.140 5.200 5.100 5.190 315,600 5.1620 -0.58%
2025-11-27 0 5.200 5.110 5.200 5.080 5.200 310,500 1,602,123 5.1598 5.200 5.110 5.200 5.080 5.200 310,500 5.1598 0.78%
2025-11-26 0 5.160 5.100 5.170 5.080 5.200 204,600 1,055,472 5.1587 5.160 5.100 5.170 5.080 5.200 204,600 5.1587 -1.15%
2025-11-25 0 5.220 5.050 5.220 5.030 5.220 265,800 1,351,101 5.0831 5.220 5.050 5.220 5.030 5.220 265,800 5.0831 0.00%
2025-11-24 0 5.220 5.160 5.280 4.980 5.220 324,900 1,642,656 5.0559 5.220 5.160 5.280 4.980 5.220 324,900 5.0559 1.56%
2025-11-21 0 5.140 4.920 - 4.910 5.290 363,000 1,826,430 5.0315 5.140 4.920 - 4.910 5.290 363,000 5.0315 0.78%
2025-11-20 0 5.100 5.020 5.100 4.950 5.250 327,600 1,665,666 5.0845 5.100 5.020 5.100 4.950 5.250 327,600 5.0845 -3.41%
2025-11-19 0 5.280 5.180 5.290 5.150 5.280 217,200 1,130,043 5.2028 5.280 5.180 5.290 5.150 5.280 217,200 5.2028 -0.19%
2025-11-18 0 5.290 5.150 5.390 5.160 5.290 338,700 1,775,787 5.2429 5.290 5.150 5.390 5.160 5.290 338,700 5.2429 0.19%
2025-11-17 0 5.280 5.250 5.430 5.220 5.450 306,600 1,629,075 5.3134 5.280 5.250 5.430 5.220 5.450 306,600 5.3134 -2.40%
2025-11-14 0 5.410 5.300 5.410 5.330 5.460 256,200 1,378,206 5.3794 5.410 5.300 5.410 5.330 5.460 256,200 5.3794 -1.46%
2025-11-13 0 5.490 5.490 5.500 5.370 5.520 325,800 1,765,461 5.4188 5.490 5.490 5.500 5.370 5.520 325,800 5.4188 0.00%
2025-11-12 0 5.490 5.390 5.490 5.380 5.580 212,700 1,165,188 5.4781 5.490 5.390 5.490 5.380 5.580 212,700 5.4781 -2.31%
2025-11-11 0 5.620 5.550 5.630 5.600 6.250 230,400 1,385,196 6.0121 5.620 5.550 5.630 5.600 6.250 230,400 6.0121 -9.35%
2025-11-10 0 6.200 6.010 6.210 6.080 6.300 404,500 2,487,919 6.1506 6.200 6.010 6.210 6.080 6.300 404,500 6.1506 0.98%
2025-11-07 0 6.140 6.090 6.140 6.010 6.200 379,500 2,315,013 6.1002 6.140 6.090 6.140 6.010 6.200 379,500 6.1002 -0.81%
2025-11-06 0 6.190 6.110 6.200 5.950 6.500 358,500 2,155,278 6.0119 6.190 6.110 6.200 5.950 6.500 358,500 6.0119 2.48%
2025-11-05 0 6.040 5.880 6.040 5.720 6.040 255,900 1,504,956 5.8810 6.040 5.880 6.040 5.720 6.040 255,900 5.8810 0.00%
2025-11-04 0 6.040 5.850 6.260 5.850 6.310 260,400 1,574,427 6.0462 6.040 5.850 6.260 5.850 6.310 260,400 6.0462 -3.51%
2025-11-03 0 6.260 6.210 6.320 6.160 6.320 324,300 2,029,967 6.2595 6.260 6.210 6.320 6.160 6.320 324,300 6.2595 0.64%
2025-10-31 0 6.220 6.220 6.320 6.070 6.310 360,500 2,248,931 6.2384 6.220 6.220 6.320 6.070 6.310 360,500 6.2384 -1.58%
2025-10-30 0 6.320 6.070 6.350 6.000 6.590 194,100 1,213,422 6.2515 6.320 6.070 6.350 6.000 6.590 194,100 6.2515 -3.22%
2025-10-28 0 6.530 6.440 6.540 6.490 6.940 309,300 2,084,961 6.7409 6.530 6.440 6.540 6.490 6.940 309,300 6.7409 -6.04%
2025-10-27 0 6.950 6.870 6.980 6.870 6.970 355,200 2,461,386 6.9296 6.950 6.870 6.980 6.870 6.970 355,200 6.9296 1.31%
2025-10-24 0 6.860 6.830 6.910 6.860 7.130 308,400 2,173,014 7.0461 6.860 6.830 6.910 6.860 7.130 308,400 7.0461 -3.79%
2025-10-23 0 7.130 6.950 7.160 6.970 7.180 204,400 1,447,172 7.0801 7.130 6.950 7.160 6.970 7.180 204,400 7.0801 0.14%
2025-10-22 0 7.120 7.000 7.190 6.920 7.190 209,300 1,476,712 7.0555 7.120 7.000 7.190 6.920 7.190 209,300 7.0555 -0.97%
2025-10-21 0 7.190 7.110 7.240 7.090 7.280 357,300 2,560,347 7.1658 7.190 7.110 7.240 7.090 7.280 357,300 7.1658 1.70%
2025-10-20 0 7.070 7.060 7.180 7.020 7.190 307,200 2,184,639 7.1115 7.070 7.060 7.180 7.020 7.190 307,200 7.1115 0.00%
2025-10-17 0 7.070 7.020 7.730 7.020 7.200 205,500 1,458,885 7.0992 7.070 7.020 7.730 7.020 7.200 205,500 7.0992 -2.75%
2025-10-16 0 7.270 7.020 7.300 6.980 7.380 373,000 2,683,227 7.1936 7.270 7.020 7.300 6.980 7.380 373,000 7.1936 -0.27%
2025-10-15 0 7.290 7.220 7.310 7.090 7.330 307,800 2,235,897 7.2641 7.290 7.220 7.310 7.090 7.330 307,800 7.2641 0.14%
2025-10-14 0 7.280 7.210 7.340 7.220 7.410 205,000 1,497,178 7.3033 7.280 7.210 7.340 7.220 7.410 205,000 7.3033 -1.22%
2025-10-13 0 7.370 7.320 7.370 7.340 7.430 251,400 1,860,267 7.3996 7.370 7.320 7.370 7.340 7.430 251,400 7.3996 -1.86%
2025-10-10 0 7.510 7.440 7.510 7.450 7.570 352,800 2,654,373 7.5237 7.510 7.440 7.510 7.450 7.570 352,800 7.5237 -0.92%
2025-10-09 0 7.580 7.520 7.580 7.350 7.790 307,200 2,302,329 7.4946 7.580 7.520 7.580 7.350 7.790 307,200 7.4946 1.07%
2025-10-08 0 7.500 7.460 7.500 7.460 7.690 258,300 1,943,835 7.5255 7.500 7.460 7.500 7.460 7.690 258,300 7.5255 -0.92%
2025-10-06 0 7.570 7.480 7.700 7.480 7.700 305,100 2,301,891 7.5447 7.570 7.480 7.700 7.480 7.700 305,100 7.5447 -0.92%
2025-10-03 0 7.640 7.530 7.640 7.420 8.160 268,800 2,054,001 7.6414 7.640 7.530 7.640 7.420 8.160 268,800 7.6414 0.66%
2025-10-02 0 7.590 7.480 7.940 7.390 7.720 214,800 1,617,264 7.5292 7.590 7.480 7.940 7.390 7.720 214,800 7.5292 1.61%
2025-09-30 0 7.470 7.420 7.480 7.330 7.630 300,600 2,240,118 7.4522 7.470 7.420 7.480 7.330 7.630 300,600 7.4522 0.95%
2025-09-29 0 7.400 7.300 7.430 7.320 7.560 359,400 2,665,155 7.4156 7.400 7.300 7.430 7.320 7.560 359,400 7.4156 -0.67%
2025-09-26 0 7.450 7.370 7.460 7.300 7.490 307,800 2,277,717 7.4000 7.450 7.370 7.460 7.300 7.490 307,800 7.4000 0.54%
2025-09-25 0 7.410 7.390 7.830 7.350 7.850 240,600 1,800,426 7.4831 7.410 7.390 7.830 7.350 7.850 240,600 7.4831 -4.63%
2025-09-24 0 7.770 7.690 7.790 7.690 7.850 264,600 2,059,962 7.7852 7.770 7.690 7.790 7.690 7.850 264,600 7.7852 -0.77%
2025-09-23 0 7.830 7.690 7.880 7.690 7.850 203,100 1,586,580 7.8118 7.830 7.690 7.880 7.690 7.850 203,100 7.8118 -0.51%
2025-09-22 0 7.870 7.760 7.890 7.790 8.010 354,600 2,799,453 7.8947 7.870 7.760 7.890 7.790 8.010 354,600 7.8947 1.55%
2025-09-19 0 7.750 7.750 8.250 7.690 8.240 290,700 2,305,044 7.9293 7.750 7.750 8.250 7.690 8.240 290,700 7.9293 -5.72%
2025-09-18 0 8.220 8.130 8.250 8.160 8.300 229,200 1,892,340 8.2563 8.220 8.130 8.250 8.160 8.300 229,200 8.2563 -1.20%
2025-09-17 0 8.320 8.220 8.360 8.230 8.470 326,400 2,739,624 8.3935 8.320 8.220 8.360 8.230 8.470 326,400 8.3935 -1.65%
2025-09-16 0 8.460 8.330 8.480 8.310 8.490 306,800 2,573,669 8.3888 8.460 8.330 8.480 8.310 8.490 306,800 8.3888 1.68%
2025-09-15 0 8.320 8.180 8.330 8.130 8.330 202,500 1,665,060 8.2225 8.320 8.180 8.330 8.130 8.330 202,500 8.2225 0.60%
2025-09-12 0 8.270 8.220 8.350 8.180 8.350 301,500 2,499,630 8.2906 8.270 8.220 8.350 8.180 8.350 301,500 8.2906 -0.96%
2025-09-11 0 8.350 8.300 8.380 8.220 8.520 221,400 1,848,753 8.3503 8.350 8.300 8.380 8.220 8.520 221,400 8.3503 0.72%
2025-09-10 0 8.290 8.280 8.310 8.170 8.400 310,900 2,566,149 8.2539 8.290 8.280 8.310 8.170 8.400 310,900 8.2539 0.48%
2025-09-09 0 8.250 8.200 8.300 8.220 8.600 260,700 2,202,828 8.4497 8.250 8.200 8.300 8.220 8.600 260,700 8.4497 -3.28%
2025-09-08 0 8.530 8.510 8.550 7.900 8.540 401,800 3,273,097 8.1461 8.530 8.510 8.550 7.900 8.540 401,800 8.1461 6.76%
2025-09-05 0 7.990 7.920 8.000 7.860 8.230 330,200 2,664,814 8.0703 7.990 7.920 8.000 7.860 8.230 330,200 8.0703 -0.62%
2025-09-04 0 8.040 7.980 8.060 7.650 8.690 201,900 1,621,164 8.0295 8.040 7.980 8.060 7.650 8.690 201,900 8.0295 -3.94%
2025-09-03 0 8.370 8.090 8.340 7.940 8.430 360,500 2,932,610 8.1348 8.370 8.090 8.340 7.940 8.430 360,500 8.1348 5.15%
2025-09-02 0 7.960 7.870 8.000 7.820 7.980 306,900 2,430,522 7.9196 7.960 7.870 8.000 7.820 7.980 306,900 7.9196 0.76%
2025-09-01 0 7.900 7.900 7.960 7.700 7.980 303,000 2,383,077 7.8649 7.900 7.900 7.960 7.700 7.980 303,000 7.8649 -1.37%
2025-08-29 0 8.010 8.010 8.040 7.980 8.200 300,000 2,432,898 8.1097 8.010 8.010 8.040 7.980 8.200 300,000 8.1097 -2.32%
2025-08-28 0 8.200 8.080 8.200 7.890 8.300 258,700 2,101,331 8.1227 8.200 8.080 8.200 7.890 8.300 258,700 8.1227 3.02%
2025-08-27 0 7.960 7.820 7.960 7.800 7.960 354,300 2,773,065 7.8269 7.960 7.820 7.960 7.800 7.960 354,300 7.8269 1.79%
2025-08-26 0 7.820 7.820 7.830 7.770 7.910 303,300 2,367,870 7.8070 7.820 7.820 7.830 7.770 7.910 303,300 7.8070 0.51%
2025-08-25 0 7.780 7.750 7.860 7.780 8.000 270,700 2,130,595 7.8707 7.780 7.750 7.860 7.780 8.000 270,700 7.8707 -1.77%
2025-08-22 0 7.920 7.760 7.920 7.710 8.100 206,400 1,614,063 7.8201 7.920 7.760 7.920 7.710 8.100 206,400 7.8201 -1.61%
2025-08-21 0 8.050 7.940 8.070 7.980 8.230 408,300 3,326,472 8.1471 8.050 7.940 8.070 7.980 8.230 408,300 8.1471 -0.86%
2025-08-20 0 8.120 8.100 8.120 7.890 8.280 367,900 2,967,707 8.0666 8.120 8.100 8.120 7.890 8.280 367,900 8.0666 2.78%
2025-08-19 0 7.900 7.870 7.900 7.750 7.900 302,700 2,370,891 7.8325 7.900 7.870 7.900 7.750 7.900 302,700 7.8325 0.89%
2025-08-18 0 7.830 7.810 7.880 7.770 7.870 332,700 2,609,223 7.8426 7.830 7.810 7.880 7.770 7.870 332,700 7.8426 1.16%
2025-08-15 0 7.740 7.740 7.750 7.530 7.750 355,500 2,710,794 7.6253 7.740 7.740 7.750 7.530 7.750 355,500 7.6253 2.65%
2025-08-14 0 7.540 7.540 7.690 7.420 7.780 305,100 2,321,727 7.6097 7.540 7.540 7.690 7.420 7.780 305,100 7.6097 0.53%
2025-08-13 0 7.500 7.450 7.500 7.410 7.800 252,300 1,898,508 7.5248 7.500 7.450 7.500 7.410 7.800 252,300 7.5248 -2.22%
2025-08-12 0 7.670 7.670 7.940 7.630 8.070 308,000 2,400,427 7.7936 7.670 7.670 7.940 7.630 8.070 308,000 7.7936 -4.84%
2025-08-11 0 8.060 8.000 8.080 8.000 8.220 203,100 1,654,143 8.1445 8.060 8.000 8.080 8.000 8.220 203,100 8.1445 -0.98%
2025-08-08 0 8.140 8.030 8.150 7.950 8.170 321,200 2,600,316 8.0956 8.140 8.030 8.150 7.950 8.170 321,200 8.0956 0.87%
2025-08-07 0 8.070 8.000 8.090 8.050 8.200 348,000 2,817,500 8.0963 8.070 8.000 8.090 8.050 8.200 348,000 8.0963 0.25%
2025-08-06 0 8.050 8.050 8.100 8.000 8.200 201,600 1,626,380 8.0674 8.050 8.050 8.100 8.000 8.200 201,600 8.0674 -1.71%
2025-08-05 0 8.190 8.140 8.190 8.050 8.480 309,600 2,536,940 8.1943 8.190 8.140 8.190 8.050 8.480 309,600 8.1943 -0.61%
2025-08-04 0 8.240 8.100 8.240 8.120 8.270 354,000 2,902,848 8.2001 8.240 8.100 8.240 8.120 8.270 354,000 8.2001 -0.12%
2025-08-01 0 8.250 8.170 8.260 8.190 8.330 333,200 2,749,232 8.2510 8.250 8.170 8.260 8.190 8.330 333,200 8.2510 -1.08%
2025-07-31 0 8.340 8.250 8.350 8.110 8.370 204,800 1,690,860 8.2562 8.340 8.250 8.350 8.110 8.370 204,800 8.2562 1.21%
2025-07-30 0 8.240 8.120 8.270 8.110 8.410 301,200 2,495,132 8.2840 8.240 8.120 8.270 8.110 8.410 301,200 8.2840 -1.90%
2025-07-29 0 8.400 8.260 8.500 8.160 8.530 356,400 2,957,648 8.2987 8.400 8.260 8.500 8.160 8.530 356,400 8.2987 -0.24%
2025-07-28 0 8.420 8.350 8.570 8.330 8.640 309,600 2,623,588 8.4741 8.420 8.350 8.570 8.330 8.640 309,600 8.4741 -0.94%
2025-07-25 0 17.00 16.86 17.00 16.42 17.00 124,800 2,090,896 16.754 8.500 8.430 8.500 8.210 8.500 249,600 8.3770 2.41%
2025-07-24 0 16.60 16.60 16.86 16.40 16.74 108,600 1,800,984 16.584 8.300 8.300 8.430 8.200 8.370 217,200 8.2918 -0.24%
2025-07-23 0 16.64 16.56 16.74 16.44 16.94 152,000 2,542,360 16.726 8.320 8.280 8.370 8.220 8.470 304,000 8.3630 -1.07%
2025-07-22 0 16.82 16.68 16.82 16.70 17.04 184,400 3,107,680 16.853 8.410 8.340 8.410 8.350 8.520 368,800 8.4265 -0.94%
2025-07-21 0 16.98 16.64 16.98 16.68 17.42 151,400 2,591,068 17.114 8.490 8.320 8.490 8.340 8.710 302,800 8.5570 -0.47%
2025-07-18 0 17.06 16.88 17.18 16.62 17.06 134,000 2,249,292 16.786 8.530 8.440 8.590 8.310 8.530 268,000 8.3929 0.24%
2025-07-17 0 17.02 16.86 17.02 16.90 17.48 152,600 2,620,660 17.173 8.510 8.430 8.510 8.450 8.740 305,200 8.5867 -2.96%
2025-07-16 0 17.54 17.08 17.54 17.08 17.70 133,600 2,324,396 17.398 8.770 8.540 8.770 8.540 8.850 267,200 8.6991 0.23%
2025-07-15 0 17.50 17.10 17.50 17.08 17.50 119,000 2,056,020 17.277 8.750 8.550 8.750 8.540 8.750 238,000 8.6387 0.23%
2025-07-14 0 17.46 17.28 17.48 17.32 17.80 155,200 2,732,636 17.607 8.730 8.640 8.740 8.660 8.900 310,400 8.8036 -1.80%
2025-07-11 0 17.78 17.58 17.82 17.64 17.96 184,000 3,273,228 17.789 8.890 8.790 8.910 8.820 8.980 368,000 8.8946 0.23%
2025-07-10 0 17.74 17.62 17.90 17.66 18.00 151,800 2,710,472 17.856 8.870 8.810 8.950 8.830 9.000 303,600 8.9278 -1.44%
2025-07-09 0 18.00 17.78 18.18 17.60 18.18 130,200 2,325,612 17.862 9.000 8.890 9.090 8.800 9.090 260,400 8.9309 0.33%
2025-07-08 0 17.94 17.66 17.96 17.72 18.22 146,600 2,634,208 17.969 8.970 8.830 8.980 8.860 9.110 293,200 8.9843 -1.21%
2025-07-07 0 18.16 18.06 18.18 18.04 18.28 107,600 1,954,108 18.161 9.080 9.030 9.090 9.020 9.140 215,200 9.0804 -0.33%
2025-07-04 0 18.22 18.10 18.30 18.08 18.30 205,400 3,738,060 18.199 9.110 9.050 9.150 9.040 9.150 410,800 9.0995 0.00%
2025-07-03 0 18.22 18.14 18.26 18.06 18.50 174,600 3,176,756 18.194 9.110 9.070 9.130 9.030 9.250 349,200 9.0972 -1.30%
2025-07-02 0 18.46 18.30 18.52 18.18 18.68 152,200 2,797,264 18.379 9.230 9.150 9.260 9.090 9.340 304,400 9.1894 -0.22%
2025-06-30 0 18.50 18.22 18.82 18.02 18.58 139,200 2,541,964 18.261 9.250 9.110 9.410 9.010 9.290 278,400 9.1306 -0.22%
2025-06-27 0 18.54 18.44 19.00 17.96 18.68 155,200 2,830,260 18.236 9.270 9.220 9.500 8.980 9.340 310,400 9.1181 -0.96%
2025-06-26 0 18.72 18.70 18.72 18.48 19.30 157,400 2,944,664 18.708 9.360 9.350 9.360 9.240 9.650 314,800 9.3541 -0.85%
2025-06-25 0 18.88 18.68 18.90 18.52 18.88 175,800 3,296,192 18.750 9.440 9.340 9.450 9.260 9.440 351,600 9.3748 0.43%
2025-06-24 0 18.80 18.80 18.90 18.50 19.20 155,000 2,894,336 18.673 9.400 9.400 9.450 9.250 9.600 310,000 9.3366 -2.08%
2025-06-23 0 19.20 18.66 19.20 18.62 19.20 135,600 2,560,596 18.883 9.600 9.330 9.600 9.310 9.600 271,200 9.4417 1.27%
2025-06-20 0 18.96 18.56 19.00 18.52 19.04 107,000 2,003,884 18.728 9.480 9.280 9.500 9.260 9.520 214,000 9.3639 -0.32%
2025-06-19 0 19.02 18.88 19.56 19.02 19.28 134,800 2,581,160 19.148 9.510 9.440 9.780 9.510 9.640 269,600 9.5740 -1.25%
2025-06-18 0 19.26 18.86 19.56 18.88 19.56 161,200 3,093,580 19.191 9.630 9.430 9.780 9.440 9.780 322,400 9.5955 1.90%
2025-06-17 0 18.90 18.90 19.50 18.50 19.20 180,400 3,402,768 18.862 9.450 9.450 9.750 9.250 9.600 360,800 9.4312 -1.56%
2025-06-16 0 19.20 18.40 - 18.46 19.20 156,200 2,929,944 18.758 9.600 9.200 - 9.230 9.600 312,400 9.3788 3.11%
2025-06-13 0 18.62 18.62 19.24 18.60 18.98 156,200 2,932,428 18.774 9.310 9.310 9.620 9.300 9.490 312,400 9.3868 -1.90%
2025-06-12 0 18.98 18.80 19.30 18.62 19.20 202,600 3,850,664 19.006 9.490 9.400 9.650 9.310 9.600 405,200 9.5031 0.00%
2025-06-11 0 18.98 18.90 19.18 18.74 19.20 171,000 3,235,436 18.921 9.490 9.450 9.590 9.370 9.600 342,000 9.4603 1.28%
2025-06-10 0 18.74 18.66 18.90 18.56 19.02 151,200 2,836,416 18.759 9.370 9.330 9.450 9.280 9.510 302,400 9.3797 -1.16%
2025-06-09 0 18.96 18.78 19.20 18.34 19.08 130,600 2,442,640 18.703 9.480 9.390 9.600 9.170 9.540 261,200 9.3516 2.27%
2025-06-06 0 18.54 18.46 18.58 18.10 18.58 101,400 1,862,892 18.372 9.270 9.230 9.290 9.050 9.290 202,800 9.1859 0.22%
2025-06-05 0 18.50 18.38 19.04 18.42 19.04 152,600 2,876,636 18.851 9.250 9.190 9.520 9.210 9.520 305,200 9.4254 -2.32%
2025-06-04 0 18.94 18.74 19.20 18.80 19.12 170,800 3,251,512 19.037 9.470 9.370 9.600 9.400 9.560 341,600 9.5185 -0.11%
2025-06-03 0 18.96 18.88 19.40 18.42 19.20 152,200 2,862,896 18.810 9.480 9.440 9.700 9.210 9.600 304,400 9.4050 2.49%
2025-06-02 0 18.50 18.30 18.50 18.36 19.60 108,600 2,051,500 18.890 9.250 9.150 9.250 9.180 9.800 217,200 9.4452 -5.61%
2025-05-30 0 19.60 18.78 19.90 18.68 19.60 131,000 2,494,536 19.042 9.800 9.390 9.950 9.340 9.800 262,000 9.5211 1.87%
2025-05-29 0 19.24 19.10 19.26 19.14 19.64 101,800 1,980,532 19.455 9.620 9.550 9.630 9.570 9.820 203,600 9.7276 -2.83%
2025-05-28 0 19.80 19.48 19.80 19.42 19.80 150,800 2,964,152 19.656 9.900 9.740 9.900 9.710 9.900 301,600 9.8281 1.02%
2025-05-27 0 19.60 19.52 19.78 19.42 19.84 130,600 2,569,072 19.671 9.800 9.760 9.890 9.710 9.920 261,200 9.8357 0.93%
2025-05-26 0 19.42 19.42 20.00 19.42 19.96 104,400 2,060,152 19.733 9.710 9.710 10.00 9.710 9.980 208,800 9.8666 -2.80%
2025-05-23 0 19.98 19.40 20.00 19.36 19.98 169,000 3,313,152 19.604 9.990 9.700 10.00 9.680 9.990 338,000 9.8022 3.20%
2025-05-22 0 19.36 19.34 19.36 19.18 19.62 154,600 3,003,984 19.431 9.680 9.670 9.680 9.590 9.810 309,200 9.7153 0.21%
2025-05-21 0 19.32 19.32 19.50 19.16 20.00 138,800 2,712,328 19.541 9.660 9.660 9.750 9.580 10.00 277,600 9.7706 -3.30%
2025-05-20 0 19.98 19.62 20.10 19.50 20.60 150,600 2,987,388 19.837 9.990 9.810 10.05 9.750 10.30 301,200 9.9183 -1.38%
2025-05-19 0 20.70 20.70 20.85 20.05 21.10 175,800 3,638,290 20.696 10.13 10.13 10.20 9.812 10.33 359,236 10.128 3.71%
2025-05-16 0 19.96 19.96 20.35 19.54 20.30 170,478 3,405,398 19.976 9.768 9.768 9.959 9.562 9.934 348,361 9.7755 0.81%
2025-05-15 0 19.80 19.78 19.80 19.80 20.55 162,488 3,266,733 20.104 9.690 9.680 9.690 9.690 10.06 332,034 9.8386 -3.88%
2025-05-14 0 20.60 19.84 20.60 19.80 20.60 128,301 2,577,893 20.093 10.08 9.709 10.08 9.690 10.08 262,175 9.8327 1.48%
2025-05-13 0 20.30 20.00 20.50 19.68 20.50 153,600 3,094,000 20.143 9.934 9.787 10.03 9.631 10.03 313,872 9.8575 3.15%
2025-05-12 0 19.68 19.46 19.72 19.18 19.72 171,600 3,329,780 19.404 9.631 9.523 9.650 9.386 9.650 350,654 9.4959 1.03%
2025-05-09 0 19.48 19.16 19.48 18.54 19.54 150,800 2,842,852 18.852 9.533 9.376 9.533 9.073 9.562 308,150 9.2255 5.07%
2025-05-08 0 18.54 18.50 18.94 18.46 18.90 175,800 3,294,780 18.742 9.073 9.053 9.269 9.034 9.249 359,236 9.1716 -0.96%
2025-05-07 0 18.72 18.66 19.08 18.62 19.00 151,800 2,858,844 18.833 9.161 9.132 9.337 9.112 9.298 310,193 9.2163 -0.85%
2025-05-06 0 18.88 18.70 19.00 18.64 19.00 111,200 2,095,968 18.849 9.239 9.151 9.298 9.122 9.298 227,230 9.2240 0.00%
2025-05-02 0 18.88 18.48 18.96 18.02 18.90 100,800 1,871,364 18.565 9.239 9.044 9.278 8.818 9.249 205,978 9.0852 4.77%
2025-04-30 0 18.02 18.02 19.20 18.02 18.76 114,228 2,104,774 18.426 8.818 8.818 9.396 8.818 9.181 233,418 9.0172 -3.33%
2025-04-29 0 18.64 18.48 18.64 18.42 19.16 100,400 1,892,792 18.853 9.122 9.044 9.122 9.014 9.376 205,161 9.2259 -1.79%
2025-04-28 0 18.98 18.70 19.00 18.68 19.90 151,292 2,931,695 19.378 9.288 9.151 9.298 9.141 9.739 309,155 9.4829 -2.67%
2025-04-25 0 19.50 19.24 19.68 19.00 19.72 131,200 2,533,860 19.313 9.543 9.416 9.631 9.298 9.650 268,099 9.4512 2.31%
2025-04-24 0 19.06 18.90 19.10 18.60 19.06 122,200 2,291,920 18.755 9.327 9.249 9.347 9.102 9.327 249,708 9.1784 1.93%
2025-04-23 0 18.70 18.56 19.10 18.56 19.14 115,800 2,182,732 18.849 9.151 9.083 9.347 9.083 9.367 236,630 9.2242 -1.58%
2025-04-22 0 19.00 18.48 19.38 18.20 19.00 150,400 2,791,960 18.564 9.298 9.044 9.484 8.907 9.298 307,333 9.0845 0.32%
2025-04-17 0 18.94 18.42 18.94 18.22 19.14 152,000 2,819,956 18.552 9.269 9.014 9.269 8.916 9.367 310,602 9.0790 2.82%
2025-04-16 0 18.42 18.42 19.28 18.24 19.00 128,000 2,387,032 18.649 9.014 9.014 9.435 8.926 9.298 261,560 9.1261 -0.75%
2025-04-15 0 18.56 18.44 18.56 18.28 19.48 118,097 2,257,720 19.118 9.083 9.024 9.083 8.946 9.533 241,324 9.3556 -4.53%
2025-04-14 0 19.44 19.44 19.58 19.44 19.80 156,200 3,064,000 19.616 9.513 9.513 9.582 9.513 9.690 319,185 9.5995 -1.52%
2025-04-11 0 19.74 19.50 19.82 19.26 19.80 148,200 2,882,064 19.447 9.660 9.543 9.699 9.425 9.690 302,837 9.5169 1.44%
2025-04-10 0 19.46 19.32 19.68 19.20 19.70 172,586 3,367,811 19.514 9.523 9.455 9.631 9.396 9.641 352,668 9.5495 1.14%
2025-04-09 0 19.24 19.24 19.38 18.66 19.72 164,687 3,173,610 19.271 9.416 9.416 9.484 9.132 9.650 336,527 9.4305 -1.54%
2025-04-08 0 19.54 19.54 19.94 18.92 19.82 163,400 3,176,912 19.443 9.562 9.562 9.758 9.259 9.699 333,897 9.5146 2.84%
2025-04-07 0 19.00 19.00 19.36 18.30 21.20 104,987 2,005,054 19.098 9.298 9.298 9.474 8.956 10.37 214,534 9.3461 -7.77%
2025-04-03 0 20.60 19.90 20.70 19.76 21.00 161,600 3,305,282 20.453 10.08 9.739 10.13 9.670 10.28 330,219 10.009 -1.67%
2025-04-02 0 20.95 20.55 21.00 19.70 21.10 171,800 3,533,472 20.567 10.25 10.06 10.28 9.641 10.33 351,062 10.065 2.95%
2025-04-01 0 20.35 20.00 20.40 20.05 21.75 152,000 3,115,340 20.496 9.959 9.787 9.983 9.812 10.64 310,602 10.030 -4.24%
2025-03-31 0 21.25 21.10 21.25 20.40 21.30 120,200 2,490,500 20.720 10.40 10.33 10.40 9.983 10.42 245,621 10.140 4.17%
2025-03-28 0 20.40 20.30 20.50 19.90 20.55 131,000 2,657,270 20.285 9.983 9.934 10.03 9.739 10.06 267,690 9.9267 2.20%
2025-03-27 0 19.96 19.62 20.00 19.44 19.96 110,400 2,171,420 19.669 9.768 9.601 9.787 9.513 9.768 225,595 9.6253 1.53%
2025-03-26 0 19.66 19.56 19.66 19.48 19.94 163,200 3,224,608 19.759 9.621 9.572 9.621 9.533 9.758 333,489 9.6693 0.20%
2025-03-25 0 19.62 19.18 19.64 18.50 19.80 151,200 2,904,392 19.209 9.601 9.386 9.611 9.053 9.690 308,967 9.4003 6.05%
2025-03-24 0 18.50 18.34 18.50 18.28 18.60 157,200 2,908,152 18.500 9.053 8.975 9.053 8.946 9.102 321,228 9.0532 -0.43%
2025-03-21 0 18.58 18.24 18.58 18.12 18.86 131,800 2,430,192 18.438 9.093 8.926 9.093 8.867 9.230 269,325 9.0233 -1.28%
2025-03-20 0 18.82 18.54 18.78 17.94 19.18 150,000 2,744,152 18.294 9.210 9.073 9.190 8.779 9.386 306,515 8.9527 3.86%
2025-03-19 0 18.12 17.92 18.20 17.90 18.42 111,000 2,017,812 18.178 8.867 8.770 8.907 8.760 9.014 226,821 8.8960 0.11%
2025-03-18 0 18.10 18.10 18.58 17.94 18.38 131,000 2,382,896 18.190 8.858 8.858 9.093 8.779 8.995 267,690 8.9017 0.44%
2025-03-17 0 18.02 17.80 18.20 17.80 18.20 146,800 2,630,532 17.919 8.818 8.711 8.907 8.711 8.907 299,976 8.7691 0.56%
2025-03-14 0 17.92 17.78 17.94 17.64 18.40 150,600 2,698,328 17.917 8.770 8.701 8.779 8.633 9.004 307,741 8.7682 -2.08%
2025-03-13 0 18.30 17.58 18.30 17.58 18.30 136,000 2,414,140 17.751 8.956 8.603 8.956 8.603 8.956 277,907 8.6869 4.10%
2025-03-12 0 17.58 17.42 18.06 17.22 17.76 160,600 2,806,804 17.477 8.603 8.525 8.838 8.427 8.691 328,176 8.5527 0.00%
2025-03-11 0 17.58 17.58 17.90 17.54 18.24 149,400 2,674,840 17.904 8.603 8.603 8.760 8.584 8.926 305,289 8.7617 -2.33%
2025-03-10 0 18.00 18.00 18.30 17.88 18.16 144,400 2,597,992 17.992 8.809 8.809 8.956 8.750 8.887 295,072 8.8046 0.00%
2025-03-07 0 18.00 17.90 18.40 17.76 18.08 132,600 2,378,020 17.934 8.809 8.760 9.004 8.691 8.848 270,960 8.7763 -0.33%
2025-03-06 0 18.06 17.80 18.30 17.72 18.08 183,400 3,285,916 17.917 8.838 8.711 8.956 8.672 8.848 374,766 8.7679 0.33%
2025-03-05 0 18.00 18.00 18.50 17.72 18.12 147,400 2,645,312 17.946 8.809 8.809 9.053 8.672 8.867 301,202 8.7825 0.00%
2025-03-04 0 18.00 17.78 18.10 17.66 18.02 136,000 2,432,060 17.883 8.809 8.701 8.858 8.642 8.818 277,907 8.7513 0.56%
2025-03-03 0 17.90 17.82 18.30 17.58 18.14 143,400 2,560,420 17.855 8.760 8.721 8.956 8.603 8.877 293,029 8.7378 0.11%
2025-02-28 0 17.88 17.88 17.98 17.64 18.16 142,600 2,549,932 17.882 8.750 8.750 8.799 8.633 8.887 291,394 8.7508 -1.22%
2025-02-27 0 18.10 17.92 18.30 17.16 18.52 158,600 2,831,132 17.851 8.858 8.770 8.956 8.398 9.063 324,089 8.7357 0.22%
2025-02-26 0 18.06 18.00 18.06 17.36 18.06 172,400 3,064,808 17.777 8.838 8.809 8.838 8.495 8.838 352,288 8.6997 0.33%
2025-02-25 0 18.00 18.00 18.28 16.90 18.10 191,408 3,355,491 17.531 8.809 8.809 8.946 8.270 8.858 391,130 8.5790 0.56%
2025-02-24 0 17.90 17.90 18.18 17.02 19.56 178,817 3,196,242 17.874 8.760 8.760 8.897 8.329 9.572 365,401 8.7472 -8.49%
2025-02-21 0 19.56 19.40 19.56 19.40 20.00 178,415 3,535,424 19.816 9.572 9.494 9.572 9.494 9.787 364,580 9.6973 -2.93%
2025-02-20 0 20.15 20.15 20.35 19.94 21.90 201,017 4,095,871 20.376 9.861 9.861 9.959 9.758 10.72 410,765 9.9713 1.26%
2025-02-19 0 19.90 19.90 20.50 19.28 20.25 170,620 3,361,010 19.699 9.739 9.739 10.03 9.435 9.910 348,651 9.6400 0.00%
2025-02-18 0 19.90 19.90 22.80 19.50 20.30 172,819 3,422,067 19.801 9.739 9.739 11.16 9.543 9.934 353,144 9.6903 0.00%
2025-02-17 0 19.90 19.90 20.30 19.44 21.30 155,822 3,087,287 19.813 9.739 9.739 9.934 9.513 10.42 318,412 9.6959 -2.69%
2025-02-14 0 20.45 19.84 20.45 19.68 20.80 128,838 2,569,197 19.941 10.01 9.709 10.01 9.631 10.18 263,272 9.7587 0.74%
2025-02-13 0 20.30 20.00 20.60 19.70 21.20 104,433 2,114,478 20.247 9.934 9.787 10.08 9.641 10.37 213,402 9.9084 -4.25%
2025-02-12 0 21.20 20.50 21.30 20.20 22.40 120,663 2,585,578 21.428 10.37 10.03 10.42 9.885 10.96 246,567 10.486 -5.36%
2025-02-11 0 22.40 21.00 22.50 20.90 22.50 134,600 2,947,850 21.901 10.96 10.28 11.01 10.23 11.01 275,046 10.718 0.90%
2025-02-10 0 22.20 22.20 22.25 21.70 22.60 115,000 2,562,290 22.281 10.86 10.86 10.89 10.62 11.06 234,995 10.904 -0.89%
2025-02-07 0 22.40 21.40 22.35 21.40 22.85 167,400 3,711,950 22.174 10.96 10.47 10.94 10.47 11.18 342,071 10.851 3.46%
2025-02-06 0 21.65 21.70 21.90 21.50 22.40 153,000 3,329,620 21.762 10.59 10.62 10.72 10.52 10.96 312,646 10.650 -1.59%
2025-02-05 0 22.00 21.25 22.00 21.10 23.40 152,000 3,375,490 22.207 10.77 10.40 10.77 10.33 11.45 310,602 10.868 -5.58%
2025-02-04 0 23.30 22.90 23.30 21.85 24.85 116,400 2,706,430 23.251 11.40 11.21 11.40 10.69 12.16 237,856 11.378 -2.51%
2025-02-03 0 23.90 25.05 - 23.70 24.60 93,202 2,258,890 24.236 11.70 12.26 - 11.60 12.04 190,452 11.861 -2.05%
2025-01-28 0 24.40 23.20 26.30 23.60 24.95 71,200 1,738,320 24.415 11.94 11.35 12.87 11.55 12.21 145,493 11.948 -2.20%
2025-01-27 0 24.95 23.35 24.95 23.65 24.95 103,400 2,489,560 24.077 12.21 11.43 12.21 11.57 12.21 211,291 11.783 1.42%
2025-01-24 0 24.60 23.25 24.60 23.45 24.60 151,000 3,616,440 23.950 12.04 11.38 12.04 11.48 12.04 308,559 11.720 1.65%
2025-01-23 0 24.20 23.80 24.30 23.60 25.75 119,400 2,908,440 24.359 11.84 11.65 11.89 11.55 12.60 243,986 11.921 -1.63%
2025-01-22 0 24.60 23.05 25.00 22.40 24.60 191,556 4,469,625 23.333 12.04 11.28 12.23 10.96 12.04 391,432 11.419 8.13%
2025-01-21 0 22.75 23.85 24.05 21.40 23.70 182,000 4,120,280 22.639 11.13 11.67 11.77 10.47 11.60 371,905 11.079 0.89%
2025-01-20 0 22.55 22.30 23.70 21.50 23.30 148,800 3,316,370 22.287 11.04 10.91 11.60 10.52 11.40 304,063 10.907 4.88%
2025-01-17 0 21.50 20.90 22.10 20.80 21.70 155,600 3,313,720 21.296 10.52 10.23 10.82 10.18 10.62 317,959 10.422 0.94%
2025-01-16 0 21.30 20.65 21.30 20.80 22.05 151,826 3,205,675 21.114 10.42 10.11 10.42 10.18 10.79 310,247 10.333 0.24%
2025-01-15 0 21.25 20.70 21.25 20.70 21.60 174,600 3,658,380 20.953 10.40 10.13 10.40 10.13 10.57 356,784 10.254 0.95%
2025-01-14 0 21.05 20.55 21.05 20.50 21.30 153,843 3,216,215 20.906 10.30 10.06 10.30 10.03 10.42 314,368 10.231 0.72%
2025-01-13 0 20.90 20.90 21.10 20.40 21.85 157,400 3,291,090 20.909 10.23 10.23 10.33 9.983 10.69 321,637 10.232 -4.35%
2025-01-10 0 21.85 20.60 21.85 20.55 21.85 150,800 3,148,970 20.882 10.69 10.08 10.69 10.06 10.69 308,150 10.219 4.80%
2025-01-09 0 20.85 20.50 20.90 20.50 21.70 170,447 3,566,629 20.925 10.20 10.03 10.23 10.03 10.62 348,297 10.240 2.21%
2025-01-08 0 20.40 20.30 20.45 20.40 23.45 155,400 3,277,500 21.091 9.983 9.934 10.01 9.983 11.48 317,550 10.321 -8.93%
2025-01-07 0 22.40 21.50 24.00 20.85 23.00 133,859 2,901,503 21.676 10.96 10.52 11.74 10.20 11.26 273,532 10.608 -2.61%
2025-01-06 0 23.00 21.90 23.00 21.60 24.60 129,600 2,914,830 22.491 11.26 10.72 11.26 10.57 12.04 264,829 11.006 -6.69%
2025-01-03 0 24.65 24.15 25.80 23.85 26.00 153,200 3,758,470 24.533 12.06 11.82 12.63 11.67 12.72 313,054 12.006 -5.19%
2025-01-02 0 26.00 25.50 26.00 25.50 26.95 214,600 5,563,720 25.926 12.72 12.48 12.72 12.48 13.19 438,521 12.687 -0.95%
2024-12-31 0 26.25 26.25 26.30 25.55 27.50 108,200 2,817,200 26.037 12.85 12.85 12.87 12.50 13.46 221,100 12.742 -5.23%
2024-12-30 0 27.70 25.25 27.70 25.35 27.70 152,632 3,957,320 25.927 13.56 12.36 13.56 12.41 13.56 311,894 12.688 5.73%
2024-12-27 0 26.20 25.05 26.20 25.20 28.00 157,000 4,118,836 26.235 12.82 12.26 12.82 12.33 13.70 320,819 12.838 -1.13%
2024-12-24 0 26.50 26.30 26.60 26.40 28.50 78,800 2,141,210 27.173 12.97 12.87 13.02 12.92 13.95 161,023 13.298 -2.57%
2024-12-23 0 27.20 27.20 27.25 26.50 29.00 241,400 6,739,640 27.919 13.31 13.31 13.34 12.97 14.19 493,285 13.663 1.12%
2024-12-20 0 26.90 26.25 26.90 25.20 27.30 211,000 5,543,000 26.270 13.16 12.85 13.16 12.33 13.36 431,165 12.856 4.67%
2024-12-19 0 25.70 25.35 25.70 25.20 26.25 203,600 5,240,500 25.739 12.58 12.41 12.58 12.33 12.85 416,043 12.596 -1.15%
2024-12-18 0 26.00 25.65 26.00 23.90 26.20 97,600 2,468,210 25.289 12.72 12.55 12.72 11.70 12.82 199,439 12.376 8.56%
2024-12-17 0 23.95 23.40 25.00 22.40 23.95 149,800 3,470,760 23.169 11.72 11.45 12.23 10.96 11.72 306,107 11.338 5.04%
2024-12-16 0 22.80 22.35 22.95 22.20 23.80 168,000 3,867,510 23.021 11.16 10.94 11.23 10.86 11.65 343,297 11.266 0.44%
2024-12-13 0 22.70 22.50 22.95 21.50 22.95 121,400 2,695,250 22.201 11.11 11.01 11.23 10.52 11.23 248,073 10.865 1.79%
2024-12-12 0 22.30 21.90 22.95 21.40 22.95 158,200 3,457,020 21.852 10.91 10.72 11.23 10.47 11.23 323,271 10.694 2.76%
2024-12-11 0 21.70 21.00 22.00 20.45 21.95 177,800 3,732,230 20.991 10.62 10.28 10.77 10.01 10.74 363,323 10.272 3.58%
2024-12-10 0 20.95 20.90 21.00 20.40 21.30 207,800 4,310,820 20.745 10.25 10.23 10.28 9.983 10.42 424,626 10.152 0.00%
2024-12-09 0 20.95 20.50 20.95 20.35 21.35 197,800 4,081,700 20.635 10.25 10.03 10.25 9.959 10.45 404,192 10.098 0.24%
2024-12-06 0 20.90 20.45 20.70 20.10 21.05 168,800 3,452,530 20.453 10.23 10.01 10.13 9.836 10.30 344,932 10.009 1.70%
2024-12-05 0 20.55 20.25 20.55 20.30 21.10 119,800 2,477,180 20.678 10.06 9.910 10.06 9.934 10.33 244,804 10.119 -0.96%
2024-12-04 0 20.75 20.30 20.75 20.35 22.30 152,000 3,161,960 20.802 10.15 9.934 10.15 9.959 10.91 310,602 10.180 -3.71%
2024-12-03 0 21.55 20.40 21.55 20.30 21.70 182,400 3,781,270 20.731 10.55 9.983 10.55 9.934 10.62 372,723 10.145 1.65%
2024-12-02 0 21.20 20.50 22.60 20.60 22.50 200,800 4,211,690 20.975 10.37 10.03 11.06 10.08 11.01 410,322 10.264 -0.47%
2024-11-29 0 21.30 20.60 21.30 20.50 23.40 106,800 2,283,040 21.377 10.42 10.08 10.42 10.03 11.45 218,239 10.461 0.24%
2024-11-28 0 21.25 20.80 21.35 20.75 21.50 75,200 1,593,300 21.188 10.40 10.18 10.45 10.15 10.52 153,666 10.369 -1.62%
2024-11-27 0 21.60 21.05 22.00 21.00 23.00 178,000 3,833,500 21.537 10.57 10.30 10.77 10.28 11.26 363,731 10.539 0.93%
2024-11-26 0 21.40 20.75 21.50 20.75 21.45 151,200 3,185,500 21.068 10.47 10.15 10.52 10.15 10.50 308,967 10.310 2.39%
2024-11-25 0 20.90 20.85 21.80 20.85 21.70 152,000 3,225,070 21.218 10.23 10.20 10.67 10.20 10.62 310,602 10.383 -0.95%
2024-11-22 0 21.10 20.85 21.80 20.90 21.60 152,400 3,229,440 21.191 10.33 10.20 10.67 10.23 10.57 311,420 10.370 -1.86%
2024-11-21 0 21.50 21.05 21.50 20.65 22.15 173,400 3,663,850 21.129 10.52 10.30 10.52 10.11 10.84 354,332 10.340 1.24%
2024-11-20 0 21.40 21.00 21.40 20.85 21.70 74,400 1,590,490 21.378 10.39 10.20 10.39 10.13 10.54 153,196 10.382 -2.28%
2024-11-19 0 21.90 21.25 21.95 21.40 22.20 183,800 4,019,230 21.867 10.64 10.32 10.66 10.39 10.78 378,461 10.620 -2.23%
2024-11-18 0 22.40 21.50 23.30 21.05 22.60 148,200 3,210,380 21.662 10.88 10.44 11.32 10.22 10.98 305,157 10.520 0.00%
2024-11-15 0 22.40 21.80 22.40 21.30 22.40 207,000 4,514,770 21.810 10.88 10.59 10.88 10.34 10.88 426,232 10.592 3.46%
2024-11-14 0 21.65 21.30 21.55 21.50 22.20 93,800 2,061,280 21.975 10.51 10.34 10.47 10.44 10.78 193,143 10.672 -2.48%
2024-11-13 0 22.20 21.00 22.30 20.70 22.20 174,400 3,734,870 21.416 10.78 10.20 10.83 10.05 10.78 359,105 10.400 3.98%
2024-11-12 0 21.35 21.20 21.70 21.05 23.00 156,400 3,380,040 21.612 10.37 10.30 10.54 10.22 11.17 322,042 10.496 -4.47%
2024-11-11 0 22.35 22.35 22.50 21.00 22.50 159,000 3,386,660 21.300 10.85 10.85 10.93 10.20 10.93 327,395 10.344 1.59%
2024-11-08 0 22.00 21.10 22.05 21.10 22.80 167,200 3,648,130 21.819 10.68 10.25 10.71 10.25 11.07 344,280 10.596 -2.44%
2024-11-07 0 22.55 22.55 22.60 21.30 22.55 111,400 2,427,450 21.790 10.95 10.95 10.98 10.34 10.95 229,383 10.583 0.22%
2024-11-06 0 22.50 21.50 22.60 21.20 22.80 157,000 3,417,310 21.766 10.93 10.44 10.98 10.30 11.07 323,277 10.571 0.67%
2024-11-05 0 22.35 21.95 22.40 21.60 22.85 146,400 3,261,780 22.280 10.85 10.66 10.88 10.49 11.10 301,451 10.820 -2.40%
2024-11-04 0 22.90 21.60 22.95 22.25 23.40 149,600 3,391,250 22.669 11.12 10.49 11.15 10.81 11.36 308,040 11.009 -0.22%
2024-11-01 0 22.95 22.80 23.10 22.60 24.00 181,400 4,174,670 23.014 11.15 11.07 11.22 10.98 11.66 373,519 11.177 0.44%
2024-10-31 0 22.85 22.30 22.90 22.00 23.30 174,600 3,984,970 22.823 11.10 10.83 11.12 10.68 11.32 359,517 11.084 -1.93%
2024-10-30 0 23.30 22.65 23.45 22.40 23.60 206,000 4,742,260 23.021 11.32 11.00 11.39 10.88 11.46 424,173 11.180 1.30%
2024-10-29 0 23.00 23.00 24.10 22.20 23.00 155,000 3,517,900 22.696 11.17 11.17 11.70 10.78 11.17 319,159 11.022 0.44%
2024-10-28 0 22.90 22.40 23.30 22.25 23.00 92,000 2,083,050 22.642 11.12 10.88 11.32 10.81 11.17 189,436 10.996 1.33%
2024-10-25 0 22.60 22.30 23.30 22.35 23.50 149,000 3,389,850 22.751 10.98 10.83 11.32 10.85 11.41 306,804 11.049 -3.00%
2024-10-24 0 23.30 22.20 23.30 22.40 23.30 154,000 3,502,700 22.745 11.32 10.78 11.32 10.88 11.32 317,100 11.046 3.56%
2024-10-23 0 22.50 22.20 23.10 22.35 23.10 148,000 3,350,200 22.636 10.93 10.78 11.22 10.85 11.22 304,745 10.993 -2.17%
2024-10-22 0 23.00 21.50 23.10 22.20 23.10 153,000 3,476,500 22.722 11.17 10.44 11.22 10.78 11.22 315,041 11.035 0.00%
2024-10-21 0 23.00 22.20 23.30 22.75 23.30 145,000 3,334,050 22.993 11.17 10.78 11.32 11.05 11.32 298,568 11.167 -1.08%
2024-10-18 0 23.25 22.35 23.25 22.25 24.20 166,000 3,836,250 23.110 11.29 10.85 11.29 10.81 11.75 341,809 11.223 0.00%
2024-10-17 0 23.25 22.70 23.35 21.60 23.40 151,000 3,422,900 22.668 11.29 11.02 11.34 10.49 11.36 310,923 11.009 2.42%
2024-10-16 0 22.70 22.25 23.90 22.35 23.90 185,000 4,215,350 22.786 11.02 10.81 11.61 10.85 11.61 380,932 11.066 0.00%
2024-10-15 0 22.70 22.00 23.50 22.50 23.10 70,000 1,591,800 22.740 11.02 10.68 11.41 10.93 11.22 144,136 11.044 -1.52%
2024-10-14 0 23.05 21.45 23.10 21.15 23.20 163,000 3,678,200 22.566 11.19 10.42 11.22 10.27 11.27 335,632 10.959 1.54%
2024-10-10 0 22.70 22.40 23.00 22.45 23.80 152,000 3,471,500 22.839 11.02 10.88 11.17 10.90 11.56 312,982 11.092 -0.66%
2024-10-09 0 22.85 22.75 22.90 20.90 24.40 209,000 4,670,100 22.345 11.10 11.05 11.12 10.15 11.85 430,350 10.852 0.44%
2024-10-08 0 22.75 22.00 22.75 21.20 23.15 86,000 1,916,400 22.284 11.05 10.68 11.05 10.30 11.24 177,082 10.822 0.44%
2024-10-07 0 22.65 21.75 22.90 21.85 24.60 167,000 3,842,150 23.007 11.00 10.56 11.12 10.61 11.95 343,868 11.173 -3.00%
2024-10-04 0 23.35 22.00 23.40 21.85 23.70 155,000 3,564,700 22.998 11.34 10.68 11.36 10.61 11.51 319,159 11.169 -2.51%
2024-10-03 0 23.95 - 23.95 23.50 24.10 77,000 1,841,000 23.909 11.63 - 11.63 11.41 11.70 158,550 11.611 -2.64%
2024-10-02 0 24.60 24.00 24.60 22.70 25.00 198,000 4,745,500 23.967 11.95 11.66 11.95 11.02 12.14 407,700 11.640 -1.60%
2024-09-30 0 25.00 24.10 25.00 23.35 26.10 102,000 2,475,100 24.266 12.14 11.70 12.14 11.34 12.68 210,027 11.785 -5.66%
2024-09-27 0 26.50 24.00 25.20 24.05 26.80 147,000 3,707,300 25.220 12.87 11.66 12.24 11.68 13.02 302,686 12.248 -1.12%
2024-09-26 0 26.80 24.90 26.00 25.15 27.10 160,000 4,219,200 26.370 13.02 12.09 12.63 12.21 13.16 329,454 12.807 -2.90%
2024-09-25 0 27.60 26.00 27.60 26.25 27.95 195,000 5,224,700 26.793 13.40 12.63 13.40 12.75 13.57 401,523 13.012 -1.25%
2024-09-24 0 27.95 25.70 27.95 25.80 29.30 85,000 2,309,950 27.176 13.57 12.48 13.57 12.53 14.23 175,023 13.198 -2.61%
2024-09-23 0 28.70 27.55 28.80 28.10 30.80 166,000 4,864,650 29.305 13.94 13.38 13.99 13.65 14.96 341,809 14.232 -2.21%
2024-09-20 0 29.35 27.35 29.35 27.00 29.35 125,000 3,503,400 28.027 14.25 13.28 14.25 13.11 14.25 257,386 13.611 7.12%
2024-09-19 0 27.40 26.50 27.45 26.85 27.50 158,000 4,298,150 27.203 13.31 12.87 13.33 13.04 13.36 325,336 13.211 -1.44%
2024-09-17 0 27.80 26.30 27.80 27.10 27.80 154,000 4,225,450 27.438 13.50 12.77 13.50 13.16 13.50 317,100 13.325 0.91%
2024-09-16 0 27.55 27.40 27.80 27.10 27.70 110,000 3,007,200 27.338 13.38 13.31 13.50 13.16 13.45 226,500 13.277 0.92%
2024-09-13 0 27.30 26.30 28.00 26.50 27.70 164,000 4,474,500 27.284 13.26 12.77 13.60 12.87 13.45 337,691 13.250 -2.15%
2024-09-12 0 27.90 26.55 28.00 26.50 27.90 203,000 5,506,550 27.126 13.55 12.89 13.60 12.87 13.55 417,995 13.174 4.10%
2024-09-11 0 26.80 26.50 26.90 26.05 26.85 93,000 2,484,200 26.712 13.02 12.87 13.06 12.65 13.04 191,495 12.973 -1.11%
2024-09-10 0 27.10 25.20 28.00 26.35 27.60 131,000 3,545,250 27.063 13.16 12.24 13.60 12.80 13.40 269,741 13.143 0.37%
2024-09-09 0 27.00 26.20 27.00 26.25 27.40 172,000 4,634,150 26.943 13.11 12.72 13.11 12.75 13.31 354,164 13.085 -0.74%
2024-09-05 0 27.20 26.30 27.20 26.65 27.60 149,000 4,050,600 27.185 13.21 12.77 13.21 12.94 13.40 306,804 13.203 -2.51%
2024-09-04 0 27.90 26.80 28.00 26.75 27.90 157,000 4,249,000 27.064 13.55 13.02 13.60 12.99 13.55 323,277 13.144 3.53%
2024-09-03 0 26.95 26.45 26.95 26.30 27.80 153,000 4,121,350 26.937 13.09 12.85 13.09 12.77 13.50 315,041 13.082 -1.28%
2024-09-02 0 27.30 26.90 28.50 26.70 28.00 143,000 3,859,250 26.988 13.26 13.06 13.84 12.97 13.60 294,450 13.107 0.37%
2024-08-30 0 27.20 26.00 28.00 26.50 27.30 148,000 3,957,650 26.741 13.21 12.63 13.60 12.87 13.26 304,745 12.987 2.06%
2024-08-29 0 26.65 26.05 26.90 26.30 27.70 149,000 4,005,800 26.885 12.94 12.65 13.06 12.77 13.45 306,804 13.057 -0.37%
2024-08-28 0 26.75 25.00 27.50 26.45 27.00 163,000 4,369,750 26.808 12.99 12.14 13.36 12.85 13.11 335,632 13.019 1.52%
2024-08-27 0 26.35 26.35 26.90 26.10 27.20 152,000 4,078,850 26.835 12.80 12.80 13.06 12.68 13.21 312,982 13.032 -3.48%
2024-08-26 0 27.30 26.40 27.50 25.95 27.30 158,000 4,224,700 26.739 13.26 12.82 13.36 12.60 13.26 325,336 12.986 3.02%
2024-08-23 0 26.50 25.80 26.50 26.25 27.10 156,000 4,161,250 26.675 12.87 12.53 12.87 12.75 13.16 321,218 12.955 -3.46%
2024-08-22 0 27.45 26.75 27.50 25.80 27.45 160,000 4,248,150 26.551 13.33 12.99 13.36 12.53 13.33 329,454 12.894 2.04%
2024-08-21 0 26.90 26.40 27.00 26.20 26.95 147,000 3,912,300 26.614 13.06 12.82 13.11 12.72 13.09 302,686 12.925 3.66%
2024-08-20 0 25.95 25.95 27.50 25.85 27.20 149,000 3,997,300 26.828 12.60 12.60 13.36 12.55 13.21 306,804 13.029 -5.64%
2024-08-19 0 27.50 25.40 27.50 26.25 27.50 146,000 3,911,550 26.791 13.36 12.34 13.36 12.75 13.36 300,627 13.011 0.00%
2024-08-16 0 27.50 25.25 27.50 25.20 27.70 153,000 4,058,450 26.526 13.36 12.26 13.36 12.24 13.45 315,041 12.882 -0.90%
2024-08-15 0 27.75 25.15 28.00 25.70 28.00 145,000 3,871,350 26.699 13.48 12.21 13.60 12.48 13.60 298,568 12.966 1.46%
2024-08-14 0 27.35 25.10 27.95 25.90 27.35 170,000 4,493,650 26.433 13.28 12.19 13.57 12.58 13.28 350,045 12.837 1.48%
2024-08-13 0 26.95 25.00 27.00 26.00 27.45 156,000 4,143,200 26.559 13.09 12.14 13.11 12.63 13.33 321,218 12.898 -1.82%
2024-08-12 0 27.45 25.75 27.50 25.40 27.45 157,000 4,075,450 25.958 13.33 12.51 13.36 12.34 13.33 323,277 12.607 3.20%
2024-08-09 0 26.60 25.50 26.60 26.00 28.90 137,000 3,721,050 27.161 12.92 12.38 12.92 12.63 14.04 282,095 13.191 -5.34%
2024-08-08 0 28.10 26.00 28.10 26.65 28.10 148,000 3,987,500 26.943 13.65 12.63 13.65 12.94 13.65 304,745 13.085 4.07%
2024-08-07 0 27.00 25.00 27.20 26.45 27.10 162,000 4,319,600 26.664 13.11 12.14 13.21 12.85 13.16 333,573 12.950 0.00%
2024-08-06 0 27.00 25.00 27.10 25.80 27.30 150,000 3,998,150 26.654 13.11 12.14 13.16 12.53 13.26 308,864 12.945 -0.74%
2024-08-05 0 27.20 25.05 27.45 25.15 28.10 149,000 3,983,150 26.733 13.21 12.17 13.33 12.21 13.65 306,804 12.983 -3.89%
2024-08-02 0 28.30 26.25 28.30 26.00 28.30 153,000 4,220,200 27.583 13.74 12.75 13.74 12.63 13.74 315,041 13.396 1.25%
2024-08-01 0 27.95 25.40 28.35 27.20 28.70 160,000 4,465,400 27.909 13.57 12.34 13.77 13.21 13.94 329,454 13.554 -2.61%
2024-07-31 0 28.70 25.70 28.70 27.45 28.85 152,000 4,300,700 28.294 13.94 12.48 13.94 13.33 14.01 312,982 13.741 3.61%
2024-07-30 0 27.70 27.70 29.15 25.15 28.80 154,000 4,353,500 28.269 13.45 13.45 14.16 12.21 13.99 317,100 13.729 -2.81%
2024-07-29 0 28.50 28.45 29.25 28.00 29.35 159,000 4,512,800 28.382 13.84 13.82 14.21 13.60 14.25 327,395 13.784 1.60%
2024-07-26 0 28.05 28.00 28.60 26.80 28.60 153,000 4,304,400 28.133 13.62 13.60 13.89 13.02 13.89 315,041 13.663 4.66%
2024-07-25 0 26.80 26.30 30.50 26.65 28.40 148,000 4,009,100 27.089 13.02 12.77 14.81 12.94 13.79 304,745 13.156 -0.74%
2024-07-24 0 27.00 26.45 27.50 27.00 28.60 152,000 4,249,200 27.955 13.11 12.85 13.36 13.11 13.89 312,982 13.577 -3.91%
2024-07-23 0 28.10 27.55 28.40 26.60 28.60 169,000 4,724,000 27.953 13.65 13.38 13.79 12.92 13.89 347,986 13.575 4.85%
2024-07-22 0 26.80 26.30 26.95 26.45 28.30 152,000 4,094,800 26.939 13.02 12.77 13.09 12.85 13.74 312,982 13.083 -0.74%
2024-07-19 0 27.00 27.00 27.75 25.15 28.10 204,000 5,404,550 26.493 13.11 13.11 13.48 12.21 13.65 420,054 12.866 -3.74%
2024-07-18 0 28.05 26.00 28.80 25.00 30.60 340,000 9,370,350 27.560 13.62 12.63 13.99 12.14 14.86 700,091 13.384 -4.59%
2024-07-17 0 29.40 28.75 29.45 29.35 30.30 170,000 5,075,750 29.857 14.28 13.96 14.30 14.25 14.72 350,045 14.500 -2.00%
2024-07-16 0 30.00 29.40 30.80 29.50 30.55 150,000 4,482,500 29.883 14.57 14.28 14.96 14.33 14.84 308,864 14.513 1.18%
2024-07-15 0 29.65 29.65 30.50 28.95 30.10 168,000 4,993,400 29.723 14.40 14.40 14.81 14.06 14.62 345,927 14.435 1.89%
2024-07-12 0 29.10 29.10 31.70 28.70 30.00 154,100 4,549,600 29.524 14.13 14.13 15.40 13.94 14.57 317,306 14.338 -2.02%
2024-07-11 0 29.70 29.35 30.15 29.30 33.00 174,000 5,227,350 30.042 14.42 14.25 14.64 14.23 16.03 358,282 14.590 -8.33%
2024-07-10 0 32.40 32.00 32.55 31.85 34.35 164,000 5,377,600 32.790 15.74 15.54 15.81 15.47 16.68 337,691 15.925 -5.95%
2024-07-09 0 34.45 34.15 34.80 32.65 35.45 184,000 6,341,800 34.466 16.73 16.58 16.90 15.86 17.22 378,873 16.739 3.77%
2024-07-08 0 33.20 32.25 33.20 31.80 33.20 155,000 5,052,550 32.597 16.12 15.66 16.12 15.44 16.12 319,159 15.831 2.95%
2024-07-05 0 32.25 31.05 32.35 30.95 32.85 158,900 5,056,430 31.821 15.66 15.08 15.71 15.03 15.95 327,189 15.454 4.37%
2024-07-04 0 30.90 30.50 31.85 28.60 32.45 199,000 5,868,400 29.489 15.01 14.81 15.47 13.89 15.76 409,759 14.322 11.96%
2024-07-03 0 27.60 27.55 28.20 25.60 28.00 146,000 3,937,000 26.966 13.40 13.38 13.70 12.43 13.60 300,627 13.096 0.55%
2024-07-02 0 27.45 27.30 27.90 25.85 29.30 187,000 5,179,500 27.698 13.33 13.26 13.55 12.55 14.23 385,050 13.452 -3.00%
2024-06-28 0 28.30 26.95 28.40 26.65 30.45 169,000 4,858,700 28.750 13.74 13.09 13.79 12.94 14.79 347,986 13.962 0.53%
2024-06-27 0 28.15 27.90 29.00 27.70 29.50 157,000 4,501,400 28.671 13.67 13.55 14.08 13.45 14.33 323,277 13.924 0.18%
2024-06-26 0 28.10 28.05 29.15 28.05 29.55 200,000 5,727,550 28.638 13.65 13.62 14.16 13.62 14.35 411,818 13.908 -2.60%
2024-06-25 0 28.85 28.85 30.00 28.75 30.75 159,000 4,751,250 29.882 14.01 14.01 14.57 13.96 14.93 327,395 14.512 0.17%
2024-06-24 0 28.80 28.55 30.00 28.30 29.60 200,000 5,804,500 29.023 13.99 13.87 14.57 13.74 14.38 411,818 14.095 2.86%
2024-06-21 0 28.00 28.00 29.30 25.75 29.35 185,000 5,158,600 27.884 13.60 13.60 14.23 12.51 14.25 380,932 13.542 3.90%
2024-06-20 0 26.95 26.35 28.00 25.40 28.00 164,000 4,341,600 26.473 13.09 12.80 13.60 12.34 13.60 337,691 12.857 0.56%
2024-06-19 0 26.80 26.40 27.60 24.85 27.80 156,100 4,047,275 25.927 13.02 12.82 13.40 12.07 13.50 321,424 12.592 9.39%
2024-06-18 0 24.50 24.40 25.50 23.20 25.55 163,500 4,048,875 24.764 11.90 11.85 12.38 11.27 12.41 336,661 12.027 5.83%
2024-06-17 0 23.15 23.15 25.35 21.55 23.85 163,000 3,738,050 22.933 11.24 11.24 12.31 10.47 11.58 335,632 11.137 -0.22%
2024-06-14 0 23.20 23.00 23.80 22.25 25.60 165,500 4,024,900 24.320 11.27 11.17 11.56 10.81 12.43 340,779 11.811 -2.32%
2024-06-13 0 23.75 23.75 25.45 23.55 26.10 179,000 4,433,100 24.766 11.53 11.53 12.36 11.44 12.68 368,577 12.028 -0.42%
2024-06-12 0 23.85 23.70 25.25 23.55 25.00 178,000 4,277,350 24.030 11.58 11.51 12.26 11.44 12.14 366,518 11.670 1.27%
2024-06-11 0 23.55 23.55 24.50 22.10 24.10 165,000 3,779,100 22.904 11.44 11.44 11.90 10.73 11.70 339,750 11.123 2.84%
2024-06-07 0 22.90 22.60 23.35 21.15 23.10 165,000 3,640,000 22.061 11.12 10.98 11.34 10.27 11.22 339,750 10.714 2.92%
2024-06-06 0 22.25 22.20 22.50 21.45 24.00 162,000 3,704,200 22.865 10.81 10.78 10.93 10.42 11.66 333,573 11.105 1.60%
2024-06-05 0 21.90 21.80 22.80 21.75 22.50 162,000 3,587,550 22.145 10.64 10.59 11.07 10.56 10.93 333,573 10.755 -3.10%
2024-06-04 0 22.60 22.60 23.25 21.45 23.00 168,000 3,765,600 22.414 10.98 10.98 11.29 10.42 11.17 345,927 10.886 -0.66%
2024-06-03 0 22.75 22.50 23.20 22.05 24.55 171,000 3,939,750 23.039 11.05 10.93 11.27 10.71 11.92 352,104 11.189 0.22%
2024-05-31 0 22.70 22.70 23.15 21.15 23.30 211,000 4,748,400 22.504 11.02 11.02 11.24 10.27 11.32 434,468 10.929 6.07%
2024-05-30 0 21.40 21.30 22.25 19.82 22.15 182,000 3,907,770 21.471 10.39 10.34 10.81 9.626 10.76 374,754 10.428 0.71%
2024-05-29 0 21.25 21.25 21.60 19.94 21.65 175,000 3,658,920 20.908 10.32 10.32 10.49 9.684 10.51 360,341 10.154 3.91%
2024-05-28 0 20.45 20.00 20.75 18.80 21.00 162,000 3,252,710 20.078 9.932 9.713 10.08 9.130 10.20 333,573 9.7511 5.85%
2024-05-27 0 19.32 19.30 19.68 18.50 20.20 163,000 3,159,990 19.386 9.383 9.373 9.558 8.985 9.810 335,632 9.4151 3.32%
2024-05-24 0 18.70 18.70 19.96 18.52 21.20 165,000 3,278,490 19.870 9.082 9.082 9.694 8.994 10.30 339,750 9.6497 -2.20%
2024-05-23 0 19.12 18.70 19.86 17.90 19.76 169,000 3,206,120 18.971 9.286 9.082 9.645 8.693 9.596 347,986 9.2134 -0.93%
2024-05-22 0 19.30 19.10 19.32 17.78 20.40 214,000 4,148,120 19.384 9.373 9.276 9.383 8.635 9.907 440,645 9.4137 -2.72%
2024-05-21 0 19.84 19.50 20.60 19.24 20.85 164,000 3,295,780 20.096 9.635 9.470 10.00 9.344 10.13 337,691 9.7598 -0.20%
2024-05-20 0 19.88 19.86 20.35 18.72 21.00 166,000 3,290,060 19.820 9.655 9.645 9.883 9.091 10.20 341,809 9.6254 2.16%
2024-05-17 0 19.46 19.46 20.00 18.30 21.20 186,000 3,738,270 20.098 9.451 9.451 9.713 8.887 10.30 382,991 9.7607 3.07%
2024-05-16 0 18.88 18.88 19.64 17.30 20.00 208,000 3,850,500 18.512 9.169 9.169 9.538 8.402 9.713 428,291 8.9904 2.28%
2024-05-14 0 18.46 17.84 18.76 17.40 19.40 216,000 3,900,120 18.056 8.965 8.664 9.111 8.450 9.422 444,763 8.7690 -4.85%
2024-05-13 0 19.40 19.40 19.96 17.40 20.40 186,000 3,529,260 18.975 9.422 9.422 9.694 8.450 9.907 382,991 9.2150 10.73%
2024-05-10 0 17.52 16.50 18.30 16.08 18.14 225,000 3,903,040 17.347 8.509 8.013 8.887 7.809 8.810 463,295 8.4245 5.42%
2024-05-09 0 16.62 16.60 16.88 15.92 17.16 174,000 2,886,260 16.588 8.072 8.062 8.198 7.732 8.334 358,282 8.0558 -1.19%
2024-05-08 0 16.82 16.82 17.32 16.52 18.00 237,000 4,096,500 17.285 8.169 8.169 8.411 8.023 8.742 488,004 8.3944 -0.83%
2024-05-07 0 16.96 16.94 17.58 16.24 18.00 231,000 3,931,760 17.021 8.237 8.227 8.538 7.887 8.742 475,650 8.2661 -3.09%
2024-05-06 0 17.50 17.42 18.00 15.80 18.28 251,000 4,382,040 17.458 8.499 8.460 8.742 7.673 8.878 516,832 8.4787 10.76%
2024-05-03 0 15.80 15.62 16.12 14.64 17.00 184,000 2,909,260 15.811 7.673 7.586 7.829 7.110 8.256 378,873 7.6787 7.78%
2024-05-02 0 14.66 14.66 15.00 12.84 15.00 164,000 2,305,160 14.056 7.120 7.120 7.285 6.236 7.285 337,691 6.8262 13.64%
2024-04-30 0 12.90 12.50 13.20 12.48 13.52 179,000 2,322,120 12.973 6.265 6.071 6.411 6.061 6.566 368,577 6.3002 0.00%
2024-04-29 0 12.90 12.90 13.30 12.62 13.90 179,000 2,308,260 12.895 6.265 6.265 6.459 6.129 6.751 368,577 6.2626 1.74%
2024-04-26 0 12.68 12.66 13.26 12.60 14.12 195,000 2,617,580 13.423 6.158 6.148 6.440 6.119 6.857 401,523 6.5191 2.92%
2024-04-25 0 12.32 12.28 12.60 11.18 13.78 239,000 3,116,060 13.038 5.983 5.964 6.119 5.430 6.692 492,123 6.3319 10.39%
2024-04-24 0 11.16 10.80 11.16 9.820 12.20 270,850 2,947,315 10.882 5.420 5.245 5.420 4.769 5.925 557,705 5.2847 17.10%
2024-04-23 0 9.530 9.510 10.10 9.310 10.10 172,000 1,680,480 9.7702 4.628 4.619 4.905 4.521 4.905 354,164 4.7449 0.63%
2024-04-22 0 9.470 9.460 9.880 9.000 10.12 190,000 1,814,890 9.5521 4.599 4.594 4.798 4.371 4.915 391,227 4.6390 0.85%
2024-04-19 0 9.390 9.030 9.730 8.880 10.04 263,000 2,487,170 9.4569 4.560 4.385 4.725 4.313 4.876 541,541 4.5928 -1.26%
2024-04-18 0 9.510 9.510 9.760 8.900 13.08 381,000 4,131,300 10.843 4.619 4.619 4.740 4.322 6.352 784,513 5.2661 9.31%
2024-04-17 0 8.700 8.200 8.800 7.590 11.46 393,000 3,294,200 8.3822 4.225 3.982 4.274 3.686 5.566 809,222 4.0708 -24.35%
2024-04-16 0 11.50 10.20 11.38 5.980 11.80 298,000 2,275,740 7.6367 5.585 4.954 5.527 2.904 5.731 613,609 3.7088 89.46%
2024-04-15 0 6.070 5.900 6.100 5.480 6.170 248,000 1,470,790 5.9306 2.948 2.865 2.962 2.661 2.996 510,654 2.8802 10.77%
2024-04-12 0 5.480 5.000 5.680 5.150 5.540 177,000 929,250 5.2500 2.661 2.428 2.758 2.501 2.691 364,459 2.5497 9.60%
2024-04-11 0 5.000 4.830 5.130 4.990 5.340 235,000 1,233,620 5.2494 2.428 2.346 2.491 2.423 2.593 483,886 2.5494 -5.12%
2024-04-10 0 5.270 5.080 5.350 5.270 5.360 205,000 1,095,440 5.3436 2.559 2.467 2.598 2.559 2.603 422,113 2.5951 -0.94%
2024-04-09 0 5.320 4.920 5.320 5.100 5.360 197,000 1,033,760 5.2475 2.584 2.389 2.584 2.477 2.603 405,641 2.5485 5.14%
2024-04-08 0 5.060 - 5.100 4.940 5.060 208,000 1,036,130 4.9814 2.457 - 2.477 2.399 2.457 428,291 2.4192 2.43%
2024-04-05 0 4.940 - 4.950 4.940 5.040 166,000 834,610 5.0278 2.399 - 2.404 2.399 2.448 341,809 2.4417 -1.59%
2024-04-03 0 5.020 - 5.030 5.000 5.050 206,000 1,035,410 5.0263 2.438 - 2.443 2.428 2.453 424,173 2.4410 -0.20%
2024-04-02 0 5.030 5.000 5.050 5.000 5.070 160,000 805,690 5.0356 2.443 2.428 2.453 2.428 2.462 329,454 2.4455 -0.98%
2024-03-28 0 5.080 - 5.100 5.080 5.160 157,000 802,250 5.1099 2.467 - 2.477 2.467 2.506 323,277 2.4816 1.60%
2024-03-27 0 5.000 - 5.000 5.000 5.160 193,000 985,220 5.1048 2.428 - 2.428 2.428 2.506 397,404 2.4791 0.60%
2024-03-26 0 4.970 - 4.980 4.820 5.230 206,000 1,032,360 5.0115 2.414 - 2.419 2.341 2.540 424,173 2.4338 5.30%
2024-03-25 0 4.720 4.480 5.000 4.630 5.150 212,000 1,035,770 4.8857 2.292 2.176 2.428 2.249 2.501 436,527 2.3728 -2.48%
2024-03-22 0 4.840 - 4.840 4.580 4.950 155,000 736,360 4.7507 2.351 - 2.351 2.224 2.404 319,159 2.3072 1.04%
2024-03-21 0 4.790 4.650 4.880 4.760 5.230 154,000 752,440 4.8860 2.326 2.258 2.370 2.312 2.540 317,100 2.3729 3.01%
2024-03-20 0 4.650 4.640 4.950 4.550 5.020 161,000 756,010 4.6957 2.258 2.253 2.404 2.210 2.438 331,514 2.2805 -1.27%
2024-03-19 0 4.710 - 4.890 4.710 5.090 96,000 477,210 4.9709 2.287 - 2.375 2.287 2.472 197,673 2.4141 0.00%
2024-03-18 0 4.710 4.450 4.710 4.650 4.990 67,000 322,060 4.8069 2.287 2.161 2.287 2.258 2.423 137,959 2.3345 -4.07%
2024-03-15 0 4.910 - 4.920 4.590 5.120 187,000 914,890 4.8925 2.385 - 2.389 2.229 2.487 385,050 2.3760 6.51%
2024-03-14 0 4.610 4.600 4.630 4.550 4.680 83,000 383,310 4.6182 2.239 2.234 2.249 2.210 2.273 170,904 2.2428 -0.86%
2024-03-13 0 4.650 4.590 4.680 4.580 4.670 124,000 575,190 4.6386 2.258 2.229 2.273 2.224 2.268 255,327 2.2528 0.43%
2024-03-12 0 4.630 4.420 4.650 4.620 4.810 86,000 404,080 4.6986 2.249 2.147 2.258 2.244 2.336 177,082 2.2819 -1.07%
2024-03-11 0 4.680 4.600 4.680 4.600 4.800 103,000 482,890 4.6883 2.273 2.234 2.273 2.234 2.331 212,086 2.2769 -1.06%
2024-03-08 0 4.730 4.730 4.750 4.710 4.870 89,000 424,930 4.7745 2.297 2.297 2.307 2.287 2.365 183,259 2.3187 -1.05%
2024-03-07 0 4.780 4.690 4.800 4.620 4.880 184,000 871,460 4.7362 2.321 2.278 2.331 2.244 2.370 378,873 2.3001 1.92%
2024-03-06 0 4.690 4.540 4.860 4.680 4.880 98,000 465,440 4.7494 2.278 2.205 2.360 2.273 2.370 201,791 2.3065 -1.68%
2024-03-05 0 4.770 4.700 4.770 4.610 4.770 66,000 312,990 4.7423 2.317 2.283 2.317 2.239 2.317 135,900 2.3031 0.85%
2024-03-04 0 4.730 4.620 4.780 4.610 4.800 174,000 828,280 4.7602 2.297 2.244 2.321 2.239 2.331 358,282 2.3118 0.42%
2024-03-01 0 4.710 4.420 4.710 4.760 5.150 162,000 812,630 5.0162 2.287 2.147 2.287 2.312 2.501 333,573 2.4361 -3.68%
2024-02-29 0 4.890 4.610 4.900 4.430 4.950 65,000 318,660 4.9025 2.375 2.239 2.380 2.151 2.404 133,841 2.3809 -1.41%
2024-02-28 0 4.960 - 4.970 4.880 4.980 102,000 505,660 4.9575 2.409 - 2.414 2.370 2.419 210,027 2.4076 -1.20%
2024-02-27 0 5.020 - 5.030 5.020 5.040 84,000 422,040 5.0243 2.438 - 2.443 2.438 2.448 172,964 2.4401 0.80%
2024-02-26 0 4.980 - 4.980 4.900 5.160 118,000 589,270 4.9938 2.419 - 2.419 2.380 2.506 242,973 2.4253 1.84%
2024-02-23 0 4.890 - 4.890 4.890 5.220 99,000 500,480 5.0554 2.375 - 2.375 2.375 2.535 203,850 2.4551 -5.78%
2024-02-22 0 5.190 - 5.200 5.080 5.200 69,000 356,700 5.1696 2.521 - 2.525 2.467 2.525 142,077 2.5106 4.22%
2024-02-21 0 4.980 - 4.990 4.910 5.190 110,000 550,750 5.0068 2.419 - 2.423 2.385 2.521 226,500 2.4316 2.89%
2024-02-20 0 4.840 4.500 4.840 4.360 4.850 182,000 842,240 4.6277 2.351 2.185 2.351 2.117 2.355 374,754 2.2474 0.21%
2024-02-19 0 4.830 4.690 4.840 4.690 5.090 103,000 498,700 4.8417 2.346 2.278 2.351 2.278 2.472 212,086 2.3514 -6.03%
2024-02-16 0 5.140 - 5.140 5.150 5.190 68,000 350,660 5.1568 2.496 - 2.496 2.501 2.521 140,018 2.5044 1.18%
2024-02-15 0 5.080 - 5.120 5.080 5.230 110,000 566,070 5.1461 2.467 - 2.487 2.467 2.540 226,500 2.4992 -2.12%
2024-02-14 0 5.190 - 5.200 5.160 5.240 116,000 602,920 5.1976 2.521 - 2.525 2.506 2.545 238,854 2.5242 -1.14%
2024-02-09 0 5.250 - 5.250 5.210 5.260 69,000 361,820 5.2438 2.550 - 2.550 2.530 2.555 142,077 2.5466 1.74%
2024-02-08 0 5.160 - 5.160 5.150 5.210 97,000 503,130 5.1869 2.506 - 2.506 2.501 2.530 199,732 2.5190 -1.71%
2024-02-07 0 5.250 - 5.250 5.250 5.280 88,000 463,350 5.2653 2.550 - 2.550 2.550 2.564 181,200 2.5571 -0.38%
2024-02-06 0 5.270 - 5.280 5.250 5.340 111,000 587,700 5.2946 2.559 - 2.564 2.550 2.593 228,559 2.5713 0.38%
2024-02-05 0 5.250 - 5.260 5.240 5.350 117,000 619,580 5.2956 2.550 - 2.555 2.545 2.598 240,914 2.5718 0.00%
2024-02-02 0 5.250 - 5.250 5.250 5.350 95,000 503,450 5.2995 2.550 - 2.550 2.550 2.598 195,614 2.5737 1.16%
2024-02-01 0 5.190 - 5.200 5.140 5.350 68,000 356,580 5.2438 2.521 - 2.525 2.496 2.598 140,018 2.5467 -0.38%
2024-01-31 0 5.210 - 5.210 5.220 5.340 87,000 457,730 5.2613 2.530 - 2.530 2.535 2.593 179,141 2.5551 -1.51%
2024-01-30 0 5.290 - 5.300 5.180 5.350 132,000 701,860 5.3171 2.569 - 2.574 2.516 2.598 271,800 2.5823 3.93%
2024-01-29 0 5.090 - 5.190 5.080 5.350 122,000 636,360 5.2161 2.472 - 2.521 2.467 2.598 251,209 2.5332 -3.60%
2024-01-26 0 5.280 - 5.290 5.130 5.350 118,000 624,690 5.2940 2.564 - 2.569 2.491 2.598 242,973 2.5710 0.96%
2024-01-25 0 5.230 - 5.240 5.120 5.280 73,000 382,940 5.2458 2.540 - 2.545 2.487 2.564 150,314 2.5476 3.56%
2024-01-24 0 5.050 - 5.060 5.000 5.290 110,000 570,390 5.1854 2.453 - 2.457 2.428 2.569 226,500 2.5183 3.06%
2024-01-23 0 4.900 4.860 4.910 4.670 5.250 111,000 554,060 4.9915 2.380 2.360 2.385 2.268 2.550 228,559 2.4241 0.20%
2024-01-22 0 4.890 4.890 4.900 4.860 5.270 101,000 514,970 5.0987 2.375 2.375 2.380 2.360 2.559 207,968 2.4762 -5.60%
2024-01-19 0 5.180 - 5.190 5.180 5.270 107,000 560,780 5.2409 2.516 - 2.521 2.516 2.559 220,323 2.5453 -0.38%
2024-01-18 0 5.200 5.200 5.280 5.150 5.270 100,000 525,160 5.2516 2.525 2.525 2.564 2.501 2.559 205,909 2.5504 2.16%
2024-01-17 0 5.090 - 5.090 5.090 5.170 124,000 638,960 5.1529 2.472 - 2.472 2.472 2.511 255,327 2.5025 0.59%
2024-01-16 0 5.060 5.050 5.060 5.010 5.190 86,000 439,490 5.1103 2.457 2.453 2.457 2.433 2.521 177,082 2.4818 -1.75%
2024-01-15 0 5.150 - 5.160 4.980 5.190 90,000 460,130 5.1126 2.501 - 2.506 2.419 2.521 185,318 2.4829 5.10%
2024-01-12 0 4.900 4.730 4.990 4.830 5.190 106,000 534,400 5.0415 2.380 2.297 2.423 2.346 2.521 218,264 2.4484 0.41%
2024-01-11 0 4.880 4.880 5.000 4.860 5.340 95,000 487,460 5.1312 2.370 2.370 2.428 2.360 2.593 195,614 2.4920 -4.69%
2024-01-10 0 5.120 4.810 5.130 5.080 5.350 118,000 617,610 5.2340 2.487 2.336 2.491 2.467 2.598 242,973 2.5419 -1.54%
2024-01-09 0 5.200 4.090 5.330 5.100 5.350 95,000 499,660 5.2596 2.525 1.986 2.589 2.477 2.598 195,614 2.5543 -0.76%
2024-01-08 0 5.240 - 5.250 5.240 5.350 114,000 601,560 5.2768 2.545 - 2.550 2.545 2.598 234,736 2.5627 -0.57%
2024-01-05 0 5.270 - 5.270 5.270 5.350 76,000 402,910 5.3014 2.559 - 2.559 2.559 2.598 156,491 2.5747 -0.19%
2024-01-04 0 5.280 - 5.280 5.280 5.350 105,000 557,560 5.3101 2.564 - 2.564 2.564 2.598 216,204 2.5789 0.19%
2024-01-03 0 5.270 - 5.270 5.280 5.350 132,000 701,040 5.3109 2.559 - 2.559 2.564 2.598 271,800 2.5793 -0.57%
2024-01-02 0 5.300 - 5.300 5.300 5.350 66,000 351,750 5.3295 2.574 - 2.574 2.574 2.598 135,900 2.5883 -0.38%
2023-12-29 0 5.320 5.090 5.330 5.010 5.350 109,000 563,470 5.1694 2.584 2.472 2.589 2.433 2.598 224,441 2.5106 2.70%
2023-12-28 0 5.180 4.950 5.190 4.740 5.240 376,000 1,943,150 5.1680 2.516 2.404 2.521 2.302 2.545 774,218 2.5098 1.17%
2023-12-27 0 5.120 5.000 5.140 5.110 5.320 83,000 432,000 5.2048 2.487 2.428 2.496 2.482 2.584 170,904 2.5277 -0.19%
2023-12-22 0 5.130 5.090 5.180 5.070 5.590 483,000 2,561,300 5.3029 2.491 2.472 2.516 2.462 2.715 994,541 2.5754 -4.29%
2023-12-21 0 5.360 5.200 5.450 5.090 5.500 412,000 2,146,290 5.2094 2.603 2.525 2.647 2.472 2.671 848,345 2.5300 -2.55%
2023-12-20 0 5.500 5.180 5.510 5.030 5.700 118,000 622,100 5.2720 2.671 2.516 2.676 2.443 2.768 242,973 2.5604 5.57%
2023-12-19 0 5.210 5.200 5.220 5.210 5.310 126,000 659,550 5.2345 2.530 2.525 2.535 2.530 2.579 259,445 2.5422 -0.38%
2023-12-18 0 5.230 5.210 5.240 5.160 5.290 102,000 534,390 5.2391 2.540 2.530 2.545 2.506 2.569 210,027 2.5444 -0.38%
2023-12-15 0 5.250 5.250 5.280 5.110 5.380 170,000 888,480 5.2264 2.550 2.550 2.564 2.482 2.613 350,045 2.5382 0.00%
2023-12-14 0 5.250 5.250 5.320 5.250 5.680 110,000 598,060 5.4369 2.550 2.550 2.584 2.550 2.758 226,500 2.6404 -0.94%
2023-12-13 0 5.300 5.300 5.630 5.250 6.010 149,000 851,180 5.7126 2.574 2.574 2.734 2.550 2.919 306,804 2.7743 -10.02%
2023-12-12 0 5.890 5.880 5.940 5.870 6.250 109,000 655,930 6.0177 2.860 2.856 2.885 2.851 3.035 224,441 2.9225 2.43%
2023-12-11 0 5.750 5.750 5.900 5.750 6.080 52,000 313,330 6.0256 2.792 2.792 2.865 2.792 2.953 107,073 2.9263 -2.38%
2023-12-08 0 5.890 5.870 6.010 5.830 6.230 99,000 600,610 6.0668 2.860 2.851 2.919 2.831 3.026 203,850 2.9463 1.03%
2023-12-07 0 5.830 5.810 5.980 5.610 5.980 111,000 644,610 5.8073 2.831 2.822 2.904 2.725 2.904 228,559 2.8203 2.10%
2023-12-06 0 5.710 5.680 5.890 5.610 5.900 114,000 649,500 5.6974 2.773 2.758 2.860 2.725 2.865 234,736 2.7669 -2.39%
2023-12-05 0 5.850 5.720 5.950 5.360 6.230 107,000 623,230 5.8246 2.841 2.778 2.890 2.603 3.026 220,323 2.8287 6.17%
2023-12-04 0 5.510 5.510 5.750 5.400 6.240 108,000 650,920 6.0270 2.676 2.676 2.792 2.623 3.030 222,382 2.9270 -9.08%
2023-12-01 0 6.060 6.060 6.500 5.820 6.500 343,000 2,025,180 5.9043 2.943 2.943 3.157 2.826 3.157 706,268 2.8674 -7.48%
2023-11-30 0 6.550 6.480 6.550 5.680 6.710 277,000 1,645,920 5.9419 3.181 3.147 3.181 2.758 3.259 570,368 2.8857 8.99%
2023-11-29 0 6.010 6.000 6.040 5.760 6.010 114,000 674,900 5.9202 2.919 2.914 2.933 2.797 2.919 234,736 2.8751 2.21%
2023-11-28 0 5.880 5.860 5.900 5.760 6.010 304,000 1,796,300 5.9089 2.856 2.846 2.865 2.797 2.919 625,963 2.8697 -3.29%
2023-11-27 0 6.080 6.070 6.080 5.810 6.130 78,000 471,120 6.0400 2.953 2.948 2.953 2.822 2.977 160,609 2.9333 -0.82%
2023-11-24 0 6.130 6.120 6.130 5.640 6.150 51,000 298,450 5.8520 2.977 2.972 2.977 2.739 2.987 105,014 2.8420 0.49%
2023-11-23 0 6.100 6.080 6.100 5.510 6.110 151,000 897,000 5.9404 2.962 2.953 2.962 2.676 2.967 310,923 2.8850 2.87%
2023-11-22 0 5.930 5.910 5.990 5.350 5.970 121,000 687,450 5.6814 2.880 2.870 2.909 2.598 2.899 249,150 2.7592 1.89%
2023-11-21 0 5.820 5.820 5.980 5.120 5.820 178,000 993,190 5.5797 2.826 2.826 2.904 2.487 2.826 366,518 2.7098 -7.18%
2023-11-20 0 6.270 6.270 6.290 5.350 6.490 488,000 2,707,870 5.5489 3.045 3.045 3.055 2.598 3.152 1,004,836 2.6948 17.20%
2023-11-17 0 5.350 5.350 - 5.260 5.350 638,000 3,362,650 5.2706 2.598 2.598 - 2.555 2.598 1,313,700 2.5597 2.10%
2023-11-16 0 5.240 5.220 5.250 5.190 5.280 654,000 3,372,630 5.1569 2.545 2.535 2.550 2.521 2.564 1,346,645 2.5045 1.55%
2023-11-15 0 5.160 4.970 5.170 5.010 5.240 487,000 2,507,700 5.1493 2.506 2.414 2.511 2.433 2.545 1,002,777 2.5008 -0.58%
2023-11-14 0 5.190 4.970 5.200 5.130 5.240 638,000 3,263,380 5.1150 2.521 2.414 2.525 2.491 2.545 1,313,700 2.4841 0.97%
2023-11-13 0 5.140 4.970 5.140 4.350 5.180 114,000 554,480 4.8639 2.496 2.414 2.496 2.113 2.516 234,736 2.3621 0.78%
2023-11-10 0 5.100 4.480 5.100 5.110 5.190 97,000 501,810 5.1733 2.477 2.176 2.477 2.482 2.521 199,732 2.5124 0.20%
2023-11-09 0 5.090 4.130 5.090 4.640 5.090 85,000 413,800 4.8682 2.472 2.006 2.472 2.253 2.472 175,023 2.3643 7.84%
2023-11-08 0 4.720 4.630 4.730 4.750 5.090 115,000 573,120 4.9837 2.292 2.249 2.297 2.307 2.472 236,795 2.4203 -5.22%
2023-11-07 0 4.980 - 4.990 4.660 5.230 219,000 1,106,530 5.0526 2.419 - 2.423 2.263 2.540 450,941 2.4538 2.05%
2023-11-06 0 4.880 - 4.880 4.750 4.990 114,000 561,500 4.9254 2.370 - 2.370 2.307 2.423 234,736 2.3920 2.52%
2023-11-03 0 4.760 4.200 4.760 4.760 4.900 104,000 502,670 4.8334 2.312 2.040 2.312 2.312 2.380 214,145 2.3473 -2.06%
2023-11-02 0 4.860 - 4.860 4.850 4.880 103,000 501,440 4.8683 2.360 - 2.360 2.355 2.370 212,086 2.3643 -0.61%
2023-11-01 0 4.890 - 4.890 - - 0 0 - 2.375 - 2.375 - - 0 - -0.20%
2023-10-31 0 4.900 4.350 4.900 - - 0 0 - 2.380 2.113 2.380 - - 0 - -0.41%
2023-10-30 0 4.920 4.100 4.920 4.270 5.100 20,000 94,790 4.7395 2.389 1.991 2.389 2.074 2.477 41,182 2.3017 12.84%
2023-10-27 0 4.360 4.010 4.360 3.380 4.370 19,000 78,830 4.1489 2.117 1.947 2.117 1.642 2.122 39,123 2.0149 -7.82%
2023-10-26 0 4.730 2.870 4.730 - - 0 0 - 2.297 1.394 2.297 - - 0 - -4.64%
2023-10-25 0 4.960 - 4.960 4.980 4.980 1,000 4,980 4.9800 2.409 - 2.409 2.419 2.419 2,059 2.4185 -0.60%
2023-10-24 0 4.990 - 4.990 5.000 5.000 1,000 5,000 5.0000 2.423 - 2.423 2.428 2.428 2,059 2.4283 -0.20%
2023-10-20 0 5.000 - 5.000 - - 0 0 - 2.428 - 2.428 - - 0 - 0.00%
2023-10-19 0 5.000 - 5.000 - - 0 0 - 2.428 - 2.428 - - 0 - -0.99%
2023-10-18 0 5.050 - 5.150 5.030 5.050 30,000 151,400 5.0467 2.453 - 2.501 2.443 2.453 61,773 2.4509 0.00%
2023-10-17 0 5.050 5.050 5.060 5.050 5.100 19,000 96,570 5.0826 2.453 2.453 2.457 2.453 2.477 39,123 2.4684 -0.98%
2023-10-16 0 5.100 5.040 5.100 5.040 5.130 30,000 152,060 5.0687 2.477 2.448 2.477 2.448 2.491 61,773 2.4616 -0.58%
2023-10-13 0 5.130 5.100 5.140 5.130 5.130 3,000 15,390 5.1300 2.491 2.477 2.496 2.491 2.491 6,177 2.4914 0.00%
2023-10-12 0 5.130 5.130 5.200 5.110 5.130 50,000 256,140 5.1228 2.491 2.491 2.525 2.482 2.491 102,955 2.4879 0.00%
2023-10-11 0 5.130 5.130 5.240 5.130 5.260 16,000 82,550 5.1594 2.491 2.491 2.545 2.491 2.555 32,945 2.5057 0.00%
2023-10-10 0 5.130 5.130 5.200 5.130 5.200 37,000 189,960 5.1341 2.491 2.491 2.525 2.491 2.525 76,186 2.4934 0.00%
2023-10-09 0 5.130 5.130 - 5.130 5.150 11,000 56,700 5.1545 2.491 2.491 - 2.491 2.501 22,650 2.5033 -3.21%
2023-10-06 0 5.300 5.150 5.300 5.140 5.380 18,000 93,450 5.1917 2.574 2.501 2.574 2.496 2.613 37,064 2.5213 -1.49%
2023-10-05 0 5.380 5.260 5.380 5.300 5.380 31,000 164,970 5.3216 2.613 2.555 2.613 2.574 2.613 63,832 2.5844 0.00%
2023-10-04 0 5.380 5.310 5.400 5.160 5.580 25,000 133,680 5.3472 2.613 2.579 2.623 2.506 2.710 51,477 2.5969 1.13%
2023-10-03 0 5.320 5.320 5.680 5.300 6.500 151,000 844,660 5.5938 2.584 2.584 2.758 2.574 3.157 310,923 2.7166 -20.12%
2023-09-29 0 6.660 6.580 6.660 6.660 7.190 167,000 1,139,400 6.8228 3.234 3.196 3.234 3.234 3.492 343,868 3.3135 -7.37%
2023-09-28 0 7.190 7.140 7.190 5.810 7.800 344,000 2,386,800 6.9384 3.492 3.468 3.492 2.822 3.788 708,327 3.3696 9.94%
2023-09-27 0 6.540 6.520 6.540 4.940 7.680 987,000 6,263,980 6.3465 3.176 3.166 3.176 2.399 3.730 2,032,322 3.0822 32.39%
2023-09-26 0 4.940 4.920 4.940 4.900 5.070 291,000 1,446,880 4.9721 2.399 2.389 2.399 2.380 2.462 599,195 2.4147 -3.14%
2023-09-25 0 5.100 5.100 5.110 4.880 5.130 2,709,000 13,812,530 5.0988 2.477 2.477 2.482 2.370 2.491 5,578,075 2.4762

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top