REPT BATTERO Energy Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 00666  2023-12-18    
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
2025-12-30 0 13.40 13.40 13.41 13.00 13.57 2,470,876 32,758,962 13.258 13.40 13.40 13.41 13.00 13.57 2,470,876 13.258 0.15%
2025-12-29 0 13.38 13.36 13.38 13.34 14.15 3,884,002 52,684,284 13.564 13.38 13.36 13.38 13.34 14.15 3,884,002 13.564 -2.83%
2025-12-24 0 13.77 13.72 13.77 13.38 14.04 3,846,940 53,052,645 13.791 13.77 13.72 13.77 13.38 14.04 3,846,940 13.791 1.85%
2025-12-23 0 13.52 13.50 13.52 12.90 13.65 5,821,877 78,092,992 13.414 13.52 13.50 13.52 12.90 13.65 5,821,877 13.414 3.68%
2025-12-22 0 13.04 13.04 13.06 12.62 13.10 2,729,529 35,308,076 12.936 13.04 13.04 13.06 12.62 13.10 2,729,529 12.936 3.33%
2025-12-19 0 12.62 12.58 12.62 12.30 12.65 2,014,700 25,270,225 12.543 12.62 12.58 12.62 12.30 12.65 2,014,700 12.543 1.61%
2025-12-18 0 12.42 12.42 12.45 12.30 12.62 1,709,949 21,259,897 12.433 12.42 12.42 12.45 12.30 12.62 1,709,949 12.433 -0.32%
2025-12-17 0 12.46 12.46 12.47 12.35 12.80 3,592,143 45,225,365 12.590 12.46 12.46 12.47 12.35 12.80 3,592,143 12.590 0.40%
2025-12-16 0 12.41 12.40 12.41 12.14 12.62 4,331,862 53,447,946 12.338 12.41 12.40 12.41 12.14 12.62 4,331,862 12.338 1.55%
2025-12-15 0 12.22 12.21 12.22 12.14 12.56 6,599,387 80,925,294 12.263 12.22 12.21 12.22 12.14 12.56 6,599,387 12.263 -3.55%
2025-12-12 0 12.67 12.66 12.67 12.43 12.89 5,063,374 63,697,152 12.580 12.67 12.66 12.67 12.43 12.89 5,063,374 12.580 0.16%
2025-12-11 0 12.65 12.65 12.66 12.62 13.25 7,641,433 98,001,024 12.825 12.65 12.65 12.66 12.62 13.25 7,641,433 12.825 -3.36%
2025-12-10 0 13.09 13.08 13.09 13.05 13.50 3,136,744 41,304,260 13.168 13.09 13.08 13.09 13.05 13.50 3,136,744 13.168 -2.60%
2025-12-09 0 13.44 13.42 13.44 13.30 13.78 2,029,770 27,331,723 13.465 13.44 13.42 13.44 13.30 13.78 2,029,770 13.465 -0.30%
2025-12-08 0 13.48 13.48 13.50 13.36 13.73 2,770,529 37,599,161 13.571 13.48 13.48 13.50 13.36 13.73 2,770,529 13.571 0.60%
2025-12-05 0 13.40 13.40 13.41 13.00 13.48 3,380,418 44,945,160 13.296 13.40 13.40 13.41 13.00 13.48 3,380,418 13.296 1.75%
2025-12-04 0 13.17 13.17 13.18 13.10 13.49 4,858,216 64,541,097 13.285 13.17 13.17 13.18 13.10 13.49 4,858,216 13.285 -1.42%
2025-12-03 0 13.36 13.33 13.36 13.25 13.62 3,131,550 41,925,817 13.388 13.36 13.33 13.36 13.25 13.62 3,131,550 13.388 -1.04%
2025-12-02 0 13.50 13.49 13.50 13.36 13.79 2,299,358 31,001,250 13.483 13.50 13.49 13.50 13.36 13.79 2,299,358 13.483 -0.74%
2025-12-01 0 13.60 13.58 13.60 13.53 14.05 4,382,779 59,755,224 13.634 13.60 13.58 13.60 13.53 14.05 4,382,779 13.634 -1.59%
2025-11-28 0 13.82 13.82 13.85 13.66 14.10 3,983,496 55,463,019 13.923 13.82 13.82 13.85 13.66 14.10 3,983,496 13.923 -0.07%
2025-11-27 0 13.83 13.82 13.83 13.70 14.25 6,300,045 88,421,086 14.035 13.83 13.82 13.83 13.70 14.25 6,300,045 14.035 0.58%
2025-11-26 0 13.75 13.75 13.80 13.70 14.49 7,239,729 100,829,900 13.927 13.75 13.75 13.80 13.70 14.49 7,239,729 13.927 -3.31%
2025-11-25 0 14.22 14.21 14.22 14.06 14.57 8,339,214 118,972,404 14.267 14.22 14.21 14.22 14.06 14.57 8,339,214 14.267 0.14%
2025-11-24 0 14.20 13.83 14.20 13.51 14.25 11,433,823 158,491,281 13.862 14.20 13.83 14.20 13.51 14.25 11,433,823 13.862 0.00%
2025-11-21 0 14.20 13.68 14.20 13.44 14.26 20,566,125 284,934,093 13.855 14.20 13.68 14.20 13.44 14.26 20,566,125 13.855 -2.67%
2025-11-20 0 14.59 14.53 14.59 14.28 15.44 11,632,518 171,543,042 14.747 14.59 14.53 14.59 14.28 15.44 11,632,518 14.747 -3.44%
2025-11-19 0 15.11 15.11 15.12 14.81 15.42 7,208,093 109,018,041 15.124 15.11 15.11 15.12 14.81 15.42 7,208,093 15.124 -0.92%
2025-11-18 0 15.25 15.24 15.25 15.09 16.34 12,015,141 185,811,363 15.465 15.25 15.24 15.25 15.09 16.34 12,015,141 15.465 -7.01%
2025-11-17 0 16.40 16.40 16.41 15.94 16.87 16,993,428 278,249,207 16.374 16.40 16.40 16.41 15.94 16.87 16,993,428 16.374 1.36%
2025-11-14 0 16.18 16.18 16.20 15.70 16.43 15,895,842 255,903,056 16.099 16.18 16.18 16.20 15.70 16.43 15,895,842 16.099 -1.82%
2025-11-13 0 16.48 16.48 16.49 15.02 17.54 56,796,566 937,979,110 16.515 16.48 16.48 16.49 15.02 17.54 56,796,566 16.515 8.92%
2025-11-12 0 15.13 15.12 15.13 14.95 16.10 11,359,826 174,053,014 15.322 15.13 15.12 15.13 14.95 16.10 11,359,826 15.322 -4.18%
2025-11-11 0 15.79 15.79 15.80 14.39 16.20 30,674,389 475,982,316 15.517 15.79 15.79 15.80 14.39 16.20 30,674,389 15.517 10.27%
2025-11-10 0 14.32 14.32 14.33 14.10 15.15 31,352,092 459,072,013 14.642 14.32 14.32 14.33 14.10 15.15 31,352,092 14.642 2.21%
2025-11-07 0 14.01 14.01 14.02 13.95 14.67 19,315,987 275,573,379 14.267 14.01 14.01 14.02 13.95 14.67 19,315,987 14.267 -2.51%
2025-11-06 0 14.37 14.37 14.40 14.31 15.15 7,517,853 109,834,891 14.610 14.37 14.37 14.40 14.31 15.15 7,517,853 14.610 -2.58%
2025-11-05 0 14.75 14.72 14.75 13.15 14.75 14,418,556 203,367,832 14.105 14.75 14.72 14.75 13.15 14.75 14,418,556 14.105 7.19%
2025-11-04 0 13.76 13.75 13.76 13.75 14.74 8,003,211 113,675,747 14.204 13.76 13.75 13.76 13.75 14.74 8,003,211 14.204 -1.99%
2025-11-03 0 14.04 14.02 14.04 13.50 14.48 12,033,113 167,092,933 13.886 14.04 14.02 14.04 13.50 14.48 12,033,113 13.886 0.50%
2025-10-31 0 13.97 13.97 13.99 13.91 14.74 16,379,851 233,118,270 14.232 13.97 13.97 13.99 13.91 14.74 16,379,851 14.232 -7.54%
2025-10-30 0 15.11 15.10 15.11 14.50 15.43 13,510,716 202,924,479 15.020 15.11 15.10 15.11 14.50 15.43 13,510,716 15.020 6.56%
2025-10-28 0 14.18 14.16 14.18 13.90 14.34 2,686,476 37,932,134 14.120 14.18 14.16 14.18 13.90 14.34 2,686,476 14.120 0.93%
2025-10-27 0 14.05 14.05 14.06 13.85 14.55 5,236,993 73,663,542 14.066 14.05 14.05 14.06 13.85 14.55 5,236,993 14.066 0.00%
2025-10-24 0 14.05 14.05 14.10 13.74 14.13 3,017,031 42,212,893 13.992 14.05 14.05 14.10 13.74 14.13 3,017,031 13.992 3.08%
2025-10-23 0 13.63 13.63 13.69 13.22 13.86 2,953,498 39,793,520 13.473 13.63 13.63 13.69 13.22 13.86 2,953,498 13.473 -1.09%
2025-10-22 0 13.78 13.78 13.79 13.49 13.82 2,170,409 29,671,109 13.671 13.78 13.78 13.79 13.49 13.82 2,170,409 13.671 0.22%
2025-10-21 0 13.75 13.75 13.77 13.66 14.16 4,059,999 56,308,225 13.869 13.75 13.75 13.77 13.66 14.16 4,059,999 13.869 1.18%
2025-10-20 0 13.59 13.59 13.63 13.53 13.92 2,590,060 35,544,298 13.723 13.59 13.59 13.63 13.53 13.92 2,590,060 13.723 0.30%
2025-10-17 0 13.55 13.47 13.55 13.31 14.22 4,522,588 61,701,838 13.643 13.55 13.47 13.55 13.31 14.22 4,522,588 13.643 -4.64%
2025-10-16 0 14.21 14.21 14.25 14.05 14.48 3,345,125 47,655,767 14.246 14.21 14.21 14.25 14.05 14.48 3,345,125 14.246 -0.84%
2025-10-15 0 14.33 14.25 14.33 13.97 14.66 4,017,506 57,181,718 14.233 14.33 14.25 14.33 13.97 14.66 4,017,506 14.233 0.56%
2025-10-14 0 14.25 14.23 14.25 14.03 14.89 5,728,864 82,719,512 14.439 14.25 14.23 14.25 14.03 14.89 5,728,864 14.439 1.28%
2025-10-13 0 14.07 14.06 14.07 13.49 14.22 8,634,344 119,685,819 13.862 14.07 14.06 14.07 13.49 14.22 8,634,344 13.862 -1.33%
2025-10-10 0 14.26 14.26 14.27 14.25 15.55 9,797,488 142,272,179 14.521 14.26 14.26 14.27 14.25 15.55 9,797,488 14.521 -6.25%
2025-10-09 0 15.21 15.19 15.21 14.99 16.00 16,751,852 256,289,084 15.299 15.21 15.19 15.21 14.99 16.00 16,751,852 15.299 -4.82%
2025-10-08 0 15.98 15.91 15.98 14.90 15.98 2,420,787 37,806,067 15.617 15.98 15.91 15.98 14.90 15.98 2,420,787 15.617 3.70%
2025-10-06 0 15.41 15.38 15.41 15.24 15.82 1,856,933 28,545,746 15.373 15.41 15.38 15.41 15.24 15.82 1,856,933 15.373 -1.60%
2025-10-03 0 15.66 15.62 15.66 15.18 16.00 3,159,536 48,829,798 15.455 15.66 15.62 15.66 15.18 16.00 3,159,536 15.455 -2.13%
2025-10-02 0 16.00 15.98 16.00 15.78 16.18 5,326,831 85,317,094 16.016 16.00 15.98 16.00 15.78 16.18 5,326,831 16.016 0.82%
2025-09-30 0 15.87 15.81 15.87 14.84 15.87 21,258,863 329,499,847 15.499 15.87 15.81 15.87 14.84 15.87 21,258,863 15.499 5.03%
2025-09-29 0 15.11 15.10 15.11 13.30 15.50 40,435,599 587,280,266 14.524 15.11 15.10 15.11 13.30 15.50 40,435,599 14.524 16.05%
2025-09-26 0 13.02 12.98 13.02 12.86 13.25 4,806,184 62,477,433 12.999 13.02 12.98 13.02 12.86 13.25 4,806,184 12.999 -1.44%
2025-09-25 0 13.21 13.18 13.21 12.86 13.36 7,535,101 99,250,611 13.172 13.21 13.18 13.21 12.86 13.36 7,535,101 13.172 -0.08%
2025-09-24 0 13.22 13.19 13.22 12.71 13.54 16,134,847 212,820,771 13.190 13.22 13.19 13.22 12.71 13.54 16,134,847 13.190 4.92%
2025-09-23 0 12.60 12.58 12.61 12.16 13.66 13,556,793 175,060,897 12.913 12.60 12.58 12.61 12.16 13.66 13,556,793 12.913 -0.79%
2025-09-22 0 12.70 12.66 12.70 12.47 12.90 3,289,260 41,510,165 12.620 12.70 12.66 12.70 12.47 12.90 3,289,260 12.620 -0.55%
2025-09-19 0 12.77 12.76 12.77 12.62 13.30 5,289,350 68,217,925 12.897 12.77 12.76 12.77 12.62 13.30 5,289,350 12.897 -2.00%
2025-09-18 0 13.03 13.03 13.06 12.72 13.18 5,309,827 68,812,879 12.960 13.03 13.03 13.06 12.72 13.18 5,309,827 12.960 1.56%
2025-09-17 0 12.83 12.80 12.83 12.65 13.12 5,731,772 73,656,753 12.851 12.83 12.80 12.83 12.65 13.12 5,731,772 12.851 -0.16%
2025-09-16 0 12.85 12.85 12.86 12.68 13.54 6,189,201 80,005,871 12.927 12.85 12.85 12.86 12.68 13.54 6,189,201 12.927 -3.75%
2025-09-15 0 13.35 13.34 13.35 13.17 13.89 15,941,345 215,343,721 13.509 13.35 13.34 13.35 13.17 13.89 15,941,345 13.509 2.61%
2025-09-12 0 13.01 12.99 13.01 12.96 13.36 6,684,022 87,682,709 13.118 13.01 12.99 13.01 12.96 13.36 6,684,022 13.118 -1.66%
2025-09-11 0 13.23 13.22 13.23 12.59 13.24 7,779,726 100,460,610 12.913 13.23 13.22 13.23 12.59 13.24 7,779,726 12.913 4.01%
2025-09-10 0 12.72 12.71 12.72 12.50 13.12 8,070,513 102,470,985 12.697 12.72 12.71 12.72 12.50 13.12 8,070,513 12.697 -4.00%
2025-09-09 0 13.25 13.21 13.25 12.90 13.55 16,859,708 222,382,490 13.190 13.25 13.21 13.25 12.90 13.55 16,859,708 13.190 0.99%
2025-09-08 0 13.12 13.12 13.13 12.77 14.44 30,166,755 405,707,155 13.449 13.12 13.12 13.13 12.77 14.44 30,166,755 13.449 -1.35%
2025-09-05 0 13.30 13.30 13.31 12.83 14.05 28,904,720 391,504,641 13.545 13.30 13.30 13.31 12.83 14.05 28,904,720 13.545 4.64%
2025-09-04 0 12.71 12.71 12.72 12.23 13.40 26,118,601 337,956,454 12.939 12.71 12.71 12.72 12.23 13.40 26,118,601 12.939 6.81%
2025-09-03 0 11.90 11.90 11.94 11.60 11.98 3,358,319 39,683,773 11.817 11.90 11.90 11.94 11.60 11.98 3,358,319 11.817 2.67%
2025-09-02 0 11.59 11.59 11.62 11.54 12.24 2,794,997 33,011,926 11.811 11.59 11.59 11.62 11.54 12.24 2,794,997 11.811 -3.34%
2025-09-01 0 11.99 11.99 12.00 11.90 12.26 3,065,352 36,999,532 12.070 11.99 11.99 12.00 11.90 12.26 3,065,352 12.070 0.00%
2025-08-29 0 11.99 11.99 12.01 11.21 12.56 10,439,773 125,613,435 12.032 11.99 11.99 12.01 11.21 12.56 10,439,773 12.032 6.20%
2025-08-28 0 11.29 11.29 11.30 11.10 11.75 3,088,527 34,965,223 11.321 11.29 11.29 11.30 11.10 11.75 3,088,527 11.321 -2.17%
2025-08-27 0 11.54 11.53 11.54 11.50 11.83 4,255,513 49,693,427 11.677 11.54 11.53 11.54 11.50 11.83 4,255,513 11.677 -1.28%
2025-08-26 0 11.69 11.66 11.69 11.53 11.83 4,157,288 48,660,089 11.705 11.69 11.66 11.69 11.53 11.83 4,157,288 11.705 0.26%
2025-08-25 0 11.66 11.66 11.67 11.60 11.80 4,063,827 47,501,059 11.689 11.66 11.66 11.67 11.60 11.80 4,063,827 11.689 1.04%
2025-08-22 0 11.54 11.54 11.58 11.24 11.61 2,846,723 32,666,309 11.475 11.54 11.54 11.58 11.24 11.61 2,846,723 11.475 1.67%
2025-08-21 0 11.35 11.35 11.36 11.28 11.75 4,297,580 49,291,799 11.470 11.35 11.35 11.36 11.28 11.75 4,297,580 11.470 -2.49%
2025-08-20 0 11.64 11.64 11.66 11.46 11.74 2,561,311 29,689,576 11.592 11.64 11.64 11.66 11.46 11.74 2,561,311 11.592 -0.43%
2025-08-19 0 11.69 11.68 11.69 11.63 11.94 4,911,350 57,605,978 11.729 11.69 11.68 11.69 11.63 11.94 4,911,350 11.729 -0.34%
2025-08-18 0 11.73 11.73 11.74 11.66 12.98 13,717,750 162,797,152 11.868 11.73 11.73 11.74 11.66 12.98 13,717,750 11.868 -7.42%
2025-08-15 0 12.67 12.66 12.67 12.50 13.00 7,306,878 93,421,192 12.785 12.67 12.66 12.67 12.50 13.00 7,306,878 12.785 1.69%
2025-08-14 0 12.46 12.44 12.46 12.19 12.76 4,862,586 60,692,436 12.482 12.46 12.44 12.46 12.19 12.76 4,862,586 12.482 2.47%
2025-08-13 0 12.16 12.16 12.17 11.62 12.18 5,665,735 67,745,101 11.957 12.16 12.16 12.17 11.62 12.18 5,665,735 11.957 5.28%
2025-08-12 0 11.55 11.55 11.59 11.48 12.35 6,188,179 73,145,156 11.820 11.55 11.55 11.59 11.48 12.35 6,188,179 11.820 -4.07%
2025-08-11 0 12.04 12.04 12.05 11.41 14.10 16,564,255 206,438,616 12.463 12.04 12.04 12.05 11.41 14.10 16,564,255 12.463 5.24%
2025-08-08 0 11.44 11.44 11.47 11.34 11.63 873,640 10,014,935 11.463 11.44 11.44 11.47 11.34 11.63 873,640 11.463 -1.80%
2025-08-07 0 11.65 11.60 11.65 11.25 11.66 1,562,138 17,963,065 11.499 11.65 11.60 11.65 11.25 11.66 1,562,138 11.499 2.82%
2025-08-06 0 11.33 11.33 11.37 11.28 11.47 690,961 7,862,238 11.379 11.33 11.33 11.37 11.28 11.47 690,961 11.379 -1.05%
2025-08-05 0 11.45 11.45 11.49 11.20 11.51 1,069,205 12,129,044 11.344 11.45 11.45 11.49 11.20 11.51 1,069,205 11.344 0.62%
2025-08-04 0 11.38 11.31 11.38 11.16 11.41 717,942 8,094,376 11.274 11.38 11.31 11.38 11.16 11.41 717,942 11.274 0.18%
2025-08-01 0 11.36 11.36 11.40 11.34 11.84 707,352 8,125,566 11.487 11.36 11.36 11.40 11.34 11.84 707,352 11.487 -2.41%
2025-07-31 0 11.64 11.62 11.64 11.50 12.22 1,504,338 17,619,118 11.712 11.64 11.62 11.64 11.50 12.22 1,504,338 11.712 -4.12%
2025-07-30 0 12.14 12.14 12.22 12.04 12.36 616,229 7,528,541 12.217 12.14 12.14 12.22 12.04 12.36 616,229 12.217 -0.98%
2025-07-29 0 12.26 12.26 12.28 12.02 12.40 1,082,809 13,254,761 12.241 12.26 12.26 12.28 12.02 12.40 1,082,809 12.241 -1.29%
2025-07-28 0 12.42 12.42 12.50 12.38 12.74 613,865 7,707,552 12.556 12.42 12.42 12.50 12.38 12.74 613,865 12.556 -1.58%
2025-07-25 0 12.62 12.62 12.64 12.34 12.72 934,027 11,706,764 12.534 12.62 12.62 12.64 12.34 12.72 934,027 12.534 1.12%
2025-07-24 0 12.48 12.48 12.50 12.32 12.86 2,124,946 26,763,985 12.595 12.48 12.48 12.50 12.32 12.86 2,124,946 12.595 0.32%
2025-07-23 0 12.44 12.44 12.48 12.44 12.84 1,573,208 19,838,976 12.611 12.44 12.44 12.48 12.44 12.84 1,573,208 12.611 -1.58%
2025-07-22 0 12.64 12.64 12.72 12.16 12.80 2,809,766 35,163,530 12.515 12.64 12.64 12.72 12.16 12.80 2,809,766 12.515 4.98%
2025-07-21 0 12.04 12.02 12.04 11.94 12.14 464,230 5,583,617 12.028 12.04 12.02 12.04 11.94 12.14 464,230 12.028 -0.17%
2025-07-18 0 12.06 12.06 12.08 12.02 12.22 303,078 3,676,706 12.131 12.06 12.06 12.08 12.02 12.22 303,078 12.131 -0.17%
2025-07-17 0 12.08 12.08 12.10 11.78 12.18 1,004,826 12,093,075 12.035 12.08 12.08 12.10 11.78 12.18 1,004,826 12.035 1.17%
2025-07-16 0 11.94 11.90 11.94 11.86 12.10 613,000 7,344,998 11.982 11.94 11.90 11.94 11.86 12.10 613,000 11.982 -1.00%
2025-07-15 0 12.06 12.06 12.08 11.86 12.10 1,396,600 16,749,272 11.993 12.06 12.06 12.08 11.86 12.10 1,396,600 11.993 1.34%
2025-07-14 0 11.90 11.88 11.90 11.72 12.12 1,635,600 19,565,064 11.962 11.90 11.88 11.90 11.72 12.12 1,635,600 11.962 1.54%
2025-07-11 0 11.72 11.68 11.72 11.58 11.82 575,400 6,749,124 11.729 11.72 11.68 11.72 11.58 11.82 575,400 11.729 0.69%
2025-07-10 0 11.64 11.58 11.64 11.36 11.68 639,600 7,405,132 11.578 11.64 11.58 11.64 11.36 11.68 639,600 11.578 1.57%
2025-07-09 0 11.46 11.46 11.52 11.46 11.78 485,400 5,630,526 11.600 11.46 11.46 11.52 11.46 11.78 485,400 11.600 -1.72%
2025-07-08 0 11.66 11.64 11.66 11.46 11.70 448,038 5,211,664 11.632 11.66 11.64 11.66 11.46 11.70 448,038 11.632 1.57%
2025-07-07 0 11.48 11.48 11.50 11.40 11.68 480,858 5,531,400 11.503 11.48 11.48 11.50 11.40 11.68 480,858 11.503 -0.69%
2025-07-04 0 11.56 11.50 11.56 11.30 11.80 238,760 2,749,770 11.517 11.56 11.50 11.56 11.30 11.80 238,760 11.517 0.52%
2025-07-03 0 11.50 11.48 11.50 11.36 11.68 245,974 2,834,971 11.525 11.50 11.48 11.50 11.36 11.68 245,974 11.525 0.70%
2025-07-02 0 11.42 11.42 11.44 11.32 11.54 322,800 3,686,292 11.420 11.42 11.42 11.44 11.32 11.54 322,800 11.420 -1.55%
2025-06-30 0 11.60 11.60 11.66 11.40 11.70 237,200 2,758,216 11.628 11.60 11.60 11.66 11.40 11.70 237,200 11.628 -0.17%
2025-06-27 0 11.62 11.56 11.62 11.42 11.88 478,800 5,555,524 11.603 11.62 11.56 11.62 11.42 11.88 478,800 11.603 -0.17%
2025-06-26 0 11.64 11.64 11.70 11.50 12.42 1,403,356 16,667,624 11.877 11.64 11.64 11.70 11.50 12.42 1,403,356 11.877 -3.16%
2025-06-25 0 12.02 11.98 12.02 11.64 12.26 3,061,400 36,664,876 11.977 12.02 11.98 12.02 11.64 12.26 3,061,400 11.977 3.44%
2025-06-24 0 11.62 11.56 11.62 11.32 12.26 3,364,000 39,204,056 11.654 11.62 11.56 11.62 11.32 12.26 3,364,000 11.654 2.83%
2025-06-23 0 11.30 11.30 11.34 11.00 11.40 547,716 6,137,622 11.206 11.30 11.30 11.34 11.00 11.40 547,716 11.206 2.17%
2025-06-20 0 11.06 11.02 11.06 10.84 11.06 500,000 5,473,064 10.946 11.06 11.02 11.06 10.84 11.06 500,000 10.946 1.47%
2025-06-19 0 10.90 10.90 10.98 10.82 11.16 471,000 5,162,893 10.962 10.90 10.90 10.98 10.82 11.16 471,000 10.962 -2.15%
2025-06-18 0 11.14 11.08 11.16 10.46 11.28 299,000 3,326,850 11.127 11.14 11.08 11.16 10.46 11.28 299,000 11.127 -0.54%
2025-06-17 0 11.20 11.12 11.20 11.06 11.22 200,400 2,228,866 11.122 11.20 11.12 11.20 11.06 11.22 200,400 11.122 0.18%
2025-06-16 0 11.18 11.18 11.20 11.04 11.28 189,400 2,110,467 11.143 11.18 11.18 11.20 11.04 11.28 189,400 11.143 -0.53%
2025-06-13 0 11.24 11.18 11.24 11.18 11.48 362,600 4,076,851 11.243 11.24 11.18 11.24 11.18 11.48 362,600 11.243 -1.75%
2025-06-12 0 11.44 11.44 11.48 11.40 11.60 407,134 4,672,520 11.477 11.44 11.44 11.48 11.40 11.60 407,134 11.477 -1.38%
2025-06-11 0 11.60 11.60 11.62 11.40 11.66 1,134,800 13,097,874 11.542 11.60 11.60 11.62 11.40 11.66 1,134,800 11.542 1.40%
2025-06-10 0 11.44 11.42 11.44 10.96 11.58 2,101,800 23,788,039 11.318 11.44 11.42 11.44 10.96 11.58 2,101,800 11.318 4.57%
2025-06-09 0 10.94 10.86 10.94 10.82 11.10 488,000 5,345,184 10.953 10.94 10.86 10.94 10.82 11.10 488,000 10.953 -0.36%
2025-06-06 0 10.98 10.98 11.00 10.98 11.38 236,000 2,612,195 11.069 10.98 10.98 11.00 10.98 11.38 236,000 11.069 -0.90%
2025-06-05 0 11.08 11.08 11.14 10.98 11.36 758,047 8,427,845 11.118 11.08 11.08 11.14 10.98 11.36 758,047 11.118 -1.77%
2025-06-04 0 11.28 11.28 11.30 11.14 11.60 1,148,291 13,137,690 11.441 11.28 11.28 11.30 11.14 11.60 1,148,291 11.441 1.08%
2025-06-03 0 11.16 11.16 11.20 11.04 11.26 363,000 4,052,452 11.164 11.16 11.16 11.20 11.04 11.26 363,000 11.164 0.36%
2025-06-02 0 11.12 11.12 11.50 11.02 11.28 300,600 3,394,899 11.294 11.12 11.12 11.50 11.02 11.28 300,600 11.294 -2.11%
2025-05-30 0 11.36 11.20 11.36 11.10 11.42 4,207,400 47,748,820 11.349 11.36 11.20 11.36 11.10 11.42 4,207,400 11.349 1.25%
2025-05-29 0 11.22 11.18 11.22 11.04 11.44 329,044 3,666,638 11.143 11.22 11.18 11.22 11.04 11.44 329,044 11.143 0.72%
2025-05-28 0 11.14 11.14 11.22 11.14 11.58 303,800 3,430,270 11.291 11.14 11.14 11.22 11.14 11.58 303,800 11.291 -0.54%
2025-05-27 0 11.20 11.06 11.20 11.06 11.46 502,000 5,630,182 11.216 11.20 11.06 11.20 11.06 11.46 502,000 11.216 0.00%
2025-05-26 0 11.20 11.20 11.26 11.16 11.48 263,600 2,966,516 11.254 11.20 11.20 11.26 11.16 11.48 263,600 11.254 -2.44%
2025-05-23 0 11.48 11.46 11.48 11.38 11.66 405,400 4,651,194 11.473 11.48 11.46 11.48 11.38 11.66 405,400 11.473 0.00%
2025-05-22 0 11.48 11.36 11.48 11.34 11.72 728,600 8,362,440 11.477 11.48 11.36 11.48 11.34 11.72 728,600 11.477 -1.20%
2025-05-21 0 11.62 11.62 11.66 11.28 11.84 1,470,400 17,044,832 11.592 11.62 11.62 11.66 11.28 11.84 1,470,400 11.592 1.75%
2025-05-20 0 11.42 11.40 11.42 11.28 11.70 428,400 4,893,131 11.422 11.42 11.40 11.42 11.28 11.70 428,400 11.422 -1.21%
2025-05-19 0 11.56 11.56 11.58 11.08 11.66 1,529,200 17,554,049 11.479 11.56 11.56 11.58 11.08 11.66 1,529,200 11.479 2.48%
2025-05-16 0 11.28 11.28 11.30 10.92 11.84 6,318,241 70,860,543 11.215 11.28 11.28 11.30 10.92 11.84 6,318,241 11.215 -2.42%
2025-05-15 0 11.56 11.50 11.56 11.28 11.80 2,731,600 31,714,248 11.610 11.56 11.50 11.56 11.28 11.80 2,731,600 11.610 0.52%
2025-05-14 0 11.50 11.46 11.50 11.22 11.78 3,699,800 42,516,528 11.492 11.50 11.46 11.50 11.22 11.78 3,699,800 11.492 3.98%
2025-05-13 0 11.06 11.06 11.10 11.06 11.44 792,000 8,867,010 11.196 11.06 11.06 11.10 11.06 11.44 792,000 11.196 -0.18%
2025-05-12 0 11.08 11.08 11.10 10.92 11.62 2,493,400 28,019,960 11.238 11.08 11.08 11.10 10.92 11.62 2,493,400 11.238 -1.07%
2025-05-09 0 11.20 11.16 11.20 10.62 11.28 1,900,600 21,051,284 11.076 11.20 11.16 11.20 10.62 11.28 1,900,600 11.076 3.13%
2025-05-08 0 10.86 10.84 10.86 10.70 11.40 832,747 8,600,592 10.328 10.86 10.84 10.86 10.70 11.40 832,747 10.328 -1.63%
2025-05-07 0 11.04 11.04 11.08 11.00 11.26 476,400 5,301,916 11.129 11.04 11.04 11.08 11.00 11.26 476,400 11.129 -1.95%
2025-05-06 0 11.26 11.16 11.26 11.14 11.60 639,010 7,197,489 11.263 11.26 11.16 11.26 11.14 11.60 639,010 11.263 -3.26%
2025-05-02 0 11.64 11.52 11.64 11.32 11.80 104,800 1,213,592 11.580 11.64 11.52 11.64 11.32 11.80 104,800 11.580 3.74%
2025-04-30 0 11.22 11.22 11.26 11.20 11.56 238,400 2,686,008 11.267 11.22 11.22 11.26 11.20 11.56 238,400 11.267 -1.41%
2025-04-29 0 11.38 11.38 11.40 11.16 11.52 423,800 4,802,192 11.331 11.38 11.38 11.40 11.16 11.52 423,800 11.331 0.53%
2025-04-28 0 11.32 11.22 11.32 10.90 12.10 2,303,400 26,469,476 11.491 11.32 11.22 11.32 10.90 12.10 2,303,400 11.491 2.54%
2025-04-25 0 11.04 11.02 11.04 10.68 11.40 980,600 10,872,420 11.088 11.04 11.02 11.04 10.68 11.40 980,600 11.088 3.37%
2025-04-24 0 10.68 10.66 10.68 10.58 10.84 518,400 5,554,892 10.715 10.68 10.66 10.68 10.58 10.84 518,400 10.715 0.75%
2025-04-23 0 10.60 10.60 10.64 10.24 10.80 1,017,200 10,719,348 10.538 10.60 10.60 10.64 10.24 10.80 1,017,200 10.538 3.72%
2025-04-22 0 10.22 10.22 10.24 9.930 10.42 330,400 3,357,762 10.163 10.22 10.22 10.24 9.930 10.42 330,400 10.163 1.59%
2025-04-17 0 10.06 10.06 10.08 9.910 10.48 871,600 8,907,642 10.220 10.06 10.06 10.08 9.910 10.48 871,600 10.220 -0.98%
2025-04-16 0 10.16 10.16 10.18 9.680 10.80 1,112,600 11,267,092 10.127 10.16 10.16 10.18 9.680 10.80 1,112,600 10.127 2.63%
2025-04-15 0 9.900 9.900 9.910 9.860 10.36 643,400 6,500,213 10.103 9.900 9.900 9.910 9.860 10.36 643,400 10.103 0.00%
2025-04-14 0 9.900 9.900 9.930 9.810 10.16 241,800 2,406,618 9.9529 9.900 9.900 9.930 9.810 10.16 241,800 9.9529 1.33%
2025-04-11 0 9.770 9.760 9.770 9.630 9.940 314,000 3,070,254 9.7779 9.770 9.760 9.770 9.630 9.940 314,000 9.7779 0.72%
2025-04-10 0 9.700 9.700 9.750 9.560 9.980 307,200 3,015,338 9.8156 9.700 9.700 9.750 9.560 9.980 307,200 9.8156 2.21%
2025-04-09 0 9.490 9.480 9.560 9.090 9.600 572,400 5,359,986 9.3641 9.490 9.480 9.560 9.090 9.600 572,400 9.3641 1.39%
2025-04-08 0 9.360 9.360 9.390 9.250 9.780 561,600 5,308,160 9.4519 9.360 9.360 9.390 9.250 9.780 561,600 9.4519 2.97%
2025-04-07 0 9.090 9.090 9.180 9.050 10.30 1,807,000 17,415,696 9.6379 9.090 9.090 9.180 9.050 10.30 1,807,000 9.6379 -15.36%
2025-04-03 0 10.74 10.74 10.76 10.50 11.46 2,358,200 25,815,944 10.947 10.74 10.74 10.76 10.50 11.46 2,358,200 10.947 1.32%
2025-04-02 0 10.60 10.60 10.62 10.38 10.60 213,400 2,243,660 10.514 10.60 10.60 10.62 10.38 10.60 213,400 10.514 1.92%
2025-04-01 0 10.40 10.40 10.46 10.38 10.52 222,200 2,321,912 10.450 10.40 10.40 10.46 10.38 10.52 222,200 10.450 -0.76%
2025-03-31 0 10.48 10.48 10.50 10.24 10.52 376,600 3,906,696 10.374 10.48 10.48 10.50 10.24 10.52 376,600 10.374 0.38%
2025-03-28 0 10.44 10.44 10.54 10.30 10.74 317,000 3,318,152 10.467 10.44 10.44 10.54 10.30 10.74 317,000 10.467 -1.14%
2025-03-27 0 10.56 10.56 10.60 10.52 10.86 338,200 3,584,876 10.600 10.56 10.56 10.60 10.52 10.86 338,200 10.600 -0.75%
2025-03-26 0 10.64 10.64 10.70 10.58 10.98 296,000 3,161,128 10.679 10.64 10.64 10.70 10.58 10.98 296,000 10.679 0.38%
2025-03-25 0 10.60 10.54 10.60 10.52 10.98 511,600 5,470,736 10.693 10.60 10.54 10.60 10.52 10.98 511,600 10.693 -1.30%
2025-03-24 0 10.74 10.74 10.78 10.68 11.10 286,800 3,100,200 10.810 10.74 10.74 10.78 10.68 11.10 286,800 10.810 -1.10%
2025-03-21 0 10.86 10.84 10.86 10.74 11.22 640,800 6,994,800 10.916 10.86 10.84 10.86 10.74 11.22 640,800 10.916 -0.37%
2025-03-20 0 10.90 10.90 10.92 10.90 11.56 722,800 8,003,248 11.073 10.90 10.90 10.92 10.90 11.56 722,800 11.073 -3.71%
2025-03-19 0 11.32 11.26 11.32 11.06 11.54 1,296,800 14,668,492 11.311 11.32 11.26 11.32 11.06 11.54 1,296,800 11.311 1.43%
2025-03-18 0 11.16 11.08 11.16 10.92 11.74 3,267,200 36,772,376 11.255 11.16 11.08 11.16 10.92 11.74 3,267,200 11.255 3.53%
2025-03-17 0 10.78 10.78 10.82 10.46 11.02 766,400 8,166,396 10.656 10.78 10.78 10.82 10.46 11.02 766,400 10.656 0.75%
2025-03-14 0 10.70 10.70 10.72 10.56 10.88 964,800 10,349,028 10.727 10.70 10.70 10.72 10.56 10.88 964,800 10.727 -0.56%
2025-03-13 0 10.76 10.76 10.92 10.64 11.08 586,200 6,337,280 10.811 10.76 10.76 10.92 10.64 11.08 586,200 10.811 -0.92%
2025-03-12 0 10.86 10.84 10.86 10.70 10.98 447,000 4,866,716 10.888 10.86 10.84 10.86 10.70 10.98 447,000 10.888 1.31%
2025-03-11 0 10.72 10.70 10.72 10.56 10.88 520,400 5,578,004 10.719 10.72 10.70 10.72 10.56 10.88 520,400 10.719 -1.65%
2025-03-10 0 10.90 10.90 10.96 10.86 11.10 378,400 4,144,544 10.953 10.90 10.90 10.96 10.86 11.10 378,400 10.953 -0.37%
2025-03-07 0 10.94 10.88 10.94 10.86 11.42 894,600 9,920,284 11.089 10.94 10.88 10.94 10.86 11.42 894,600 11.089 -1.62%
2025-03-06 0 11.12 11.10 11.12 10.90 11.36 1,666,800 18,576,212 11.145 11.12 11.10 11.12 10.90 11.36 1,666,800 11.145 1.09%
2025-03-05 0 11.00 11.00 11.02 10.80 11.10 727,000 7,959,924 10.949 11.00 11.00 11.02 10.80 11.10 727,000 10.949 1.29%
2025-03-04 0 10.86 10.86 10.90 10.70 11.20 1,075,800 11,670,332 10.848 10.86 10.86 10.90 10.70 11.20 1,075,800 10.848 -2.86%
2025-03-03 0 11.18 11.18 11.22 10.78 11.58 3,206,800 35,940,016 11.207 11.18 11.18 11.22 10.78 11.58 3,206,800 11.207 4.10%
2025-02-28 0 10.74 10.74 10.80 10.68 11.68 3,492,400 39,190,948 11.222 10.74 10.74 10.80 10.68 11.68 3,492,400 11.222 -4.96%
2025-02-27 0 11.30 11.30 11.40 11.22 12.50 5,173,000 60,554,488 11.706 11.30 11.30 11.40 11.22 12.50 5,173,000 11.706 0.36%
2025-02-26 0 11.26 11.26 11.32 11.20 11.70 1,394,200 15,926,548 11.423 11.26 11.26 11.32 11.20 11.70 1,394,200 11.423 0.90%
2025-02-25 0 11.16 11.16 11.24 10.34 12.38 4,578,000 53,037,576 11.585 11.16 11.16 11.24 10.34 12.38 4,578,000 11.585 1.64%
2025-02-24 0 10.98 10.98 11.00 10.98 11.86 1,676,600 18,736,084 11.175 10.98 10.98 11.00 10.98 11.86 1,676,600 11.175 -5.34%
2025-02-21 0 11.60 11.54 11.64 11.34 11.98 1,682,400 19,543,464 11.616 11.60 11.54 11.64 11.34 11.98 1,682,400 11.616 2.47%
2025-02-20 0 11.32 11.32 11.38 11.32 12.32 1,895,400 22,248,924 11.738 11.32 11.32 11.38 11.32 12.32 1,895,400 11.738 -3.25%
2025-02-19 0 11.70 11.70 11.76 11.60 12.30 2,435,000 28,924,272 11.879 11.70 11.70 11.76 11.60 12.30 2,435,000 11.879 -2.34%
2025-02-18 0 11.98 11.98 12.00 11.76 12.84 9,045,600 111,558,572 12.333 11.98 11.98 12.00 11.76 12.84 9,045,600 12.333 2.04%
2025-02-17 0 11.74 11.70 11.74 11.38 12.18 1,107,400 12,893,308 11.643 11.74 11.70 11.74 11.38 12.18 1,107,400 11.643 -2.00%
2025-02-14 0 11.98 11.98 12.00 11.80 12.42 2,221,200 26,770,448 12.052 11.98 11.98 12.00 11.80 12.42 2,221,200 12.052 1.35%
2025-02-13 0 11.82 11.76 11.82 11.46 13.92 6,015,000 74,315,232 12.355 11.82 11.76 11.82 11.46 13.92 6,015,000 12.355 1.20%
2025-02-12 0 11.68 11.68 11.70 10.84 14.40 4,607,200 58,416,928 12.679 11.68 11.68 11.70 10.84 14.40 4,607,200 12.679 8.35%
2025-02-11 0 10.78 10.78 10.80 10.74 11.32 366,800 4,001,576 10.909 10.78 10.78 10.80 10.74 11.32 366,800 10.909 -4.94%
2025-02-10 0 11.34 11.32 11.36 11.12 11.50 173,400 1,950,728 11.250 11.34 11.32 11.36 11.12 11.50 173,400 11.250 -1.22%
2025-02-07 0 11.48 11.46 11.50 11.10 11.74 414,600 4,751,776 11.461 11.48 11.46 11.50 11.10 11.74 414,600 11.461 1.95%
2025-02-06 0 11.26 11.12 11.26 10.68 11.74 349,000 3,937,700 11.283 11.26 11.12 11.26 10.68 11.74 349,000 11.283 2.36%
2025-02-05 0 11.00 11.00 11.04 10.46 11.86 641,000 7,178,124 11.198 11.00 11.00 11.04 10.46 11.86 641,000 11.198 6.59%
2025-02-04 0 10.32 10.30 10.48 10.12 10.56 36,600 377,776 10.322 10.32 10.30 10.48 10.12 10.56 36,600 10.322 -1.15%
2025-02-03 0 10.44 10.36 10.44 10.36 10.90 56,600 590,152 10.427 10.44 10.36 10.44 10.36 10.90 56,600 10.427 -5.09%
2025-01-28 0 11.00 11.00 11.52 11.00 11.40 1,200 13,600 11.333 11.00 11.00 11.52 11.00 11.40 1,200 11.333 -0.36%
2025-01-27 0 11.04 11.04 11.06 10.52 11.78 208,200 2,297,552 11.035 11.04 11.04 11.06 10.52 11.78 208,200 11.035 -1.25%
2025-01-24 0 11.18 11.14 11.18 10.70 12.38 804,800 9,139,456 11.356 11.18 11.14 11.18 10.70 12.38 804,800 11.356 2.95%
2025-01-23 0 10.86 10.84 10.86 10.80 11.60 542,400 6,039,128 11.134 10.86 10.84 10.86 10.80 11.60 542,400 11.134 -4.40%
2025-01-22 0 11.36 11.26 11.36 10.50 12.06 1,753,200 20,164,780 11.502 11.36 11.26 11.36 10.50 12.06 1,753,200 11.502 3.65%
2025-01-21 0 10.96 10.96 11.00 9.700 12.70 1,796,400 20,731,524 11.541 10.96 10.96 11.00 9.700 12.70 1,796,400 11.541 12.53%
2025-01-20 0 9.740 9.670 9.740 9.680 10.08 175,600 1,716,902 9.7773 9.740 9.670 9.740 9.680 10.08 175,600 9.7773 -0.92%
2025-01-17 0 9.830 9.820 9.910 9.800 10.10 57,800 570,558 9.8712 9.830 9.820 9.910 9.800 10.10 57,800 9.8712 -1.50%
2025-01-16 0 9.980 9.970 9.980 9.900 10.16 75,600 754,648 9.9821 9.980 9.970 9.980 9.900 10.16 75,600 9.9821 -0.20%
2025-01-15 0 10.00 9.960 10.00 9.770 10.30 114,000 1,136,940 9.9732 10.00 9.960 10.00 9.770 10.30 114,000 9.9732 1.01%
2025-01-14 0 9.900 9.900 9.950 9.690 10.36 216,200 2,160,432 9.9927 9.900 9.900 9.950 9.690 10.36 216,200 9.9927 -2.37%
2025-01-13 0 10.14 9.980 10.14 9.800 10.90 526,600 5,407,780 10.269 10.14 9.980 10.14 9.800 10.90 526,600 10.269 3.89%
2025-01-10 0 9.760 9.660 9.780 8.830 10.94 220,200 2,190,080 9.9459 9.760 9.660 9.780 8.830 10.94 220,200 9.9459 -4.87%
2025-01-09 0 10.26 10.20 10.26 10.12 10.48 160,400 1,650,744 10.291 10.26 10.20 10.26 10.12 10.48 160,400 10.291 -0.97%
2025-01-08 0 10.36 10.28 10.36 10.08 10.44 167,000 1,714,816 10.268 10.36 10.28 10.36 10.08 10.44 167,000 10.268 -2.08%
2025-01-07 0 10.58 10.58 10.60 10.30 10.94 163,600 1,704,408 10.418 10.58 10.58 10.60 10.30 10.94 163,600 10.418 0.00%
2025-01-06 0 10.58 10.56 10.58 10.50 11.00 92,000 987,116 10.730 10.58 10.56 10.58 10.50 11.00 92,000 10.730 -2.04%
2025-01-03 0 10.80 10.78 10.80 10.70 11.30 133,000 1,452,720 10.923 10.80 10.78 10.80 10.70 11.30 133,000 10.923 -4.09%
2025-01-02 0 11.26 11.18 11.26 11.18 11.40 155,600 1,751,188 11.254 11.26 11.18 11.26 11.18 11.40 155,600 11.254 -0.18%
2024-12-31 0 11.28 11.26 11.30 11.22 11.50 74,200 838,904 11.306 11.28 11.26 11.30 11.22 11.50 74,200 11.306 -1.74%
2024-12-30 0 11.48 11.48 11.56 11.42 11.80 122,800 1,409,648 11.479 11.48 11.48 11.56 11.42 11.80 122,800 11.479 -1.54%
2024-12-27 0 11.66 11.62 11.66 11.50 11.98 177,600 2,063,969 11.621 11.66 11.62 11.66 11.50 11.98 177,600 11.621 -0.85%
2024-12-24 0 11.76 11.76 11.84 11.54 11.96 31,600 372,780 11.797 11.76 11.76 11.84 11.54 11.96 31,600 11.797 0.17%
2024-12-23 0 11.74 11.74 11.76 11.60 12.28 270,000 3,168,124 11.734 11.74 11.74 11.76 11.60 12.28 270,000 11.734 0.86%
2024-12-20 0 11.64 11.60 11.64 11.62 12.18 365,800 4,305,744 11.771 11.64 11.60 11.64 11.62 12.18 365,800 11.771 -3.16%
2024-12-19 0 12.02 11.96 12.02 11.92 12.82 688,000 8,456,076 12.291 12.02 11.96 12.02 11.92 12.82 688,000 12.291 -7.54%
2024-12-18 0 13.00 13.00 13.18 12.80 14.48 232,400 3,104,428 13.358 13.00 13.00 13.18 12.80 14.48 232,400 13.358 -0.31%
2024-12-17 0 13.04 13.04 13.20 13.00 13.44 156,400 2,050,424 13.110 13.04 13.04 13.20 13.00 13.44 156,400 13.110 -1.66%
2024-12-16 0 13.26 13.24 13.26 12.96 13.42 171,400 2,253,556 13.148 13.26 13.24 13.26 12.96 13.42 171,400 13.148 -1.19%
2024-12-13 0 13.42 13.42 13.50 13.40 13.68 180,200 2,429,240 13.481 13.42 13.42 13.50 13.40 13.68 180,200 13.481 -1.90%
2024-12-12 0 13.68 13.64 13.68 13.48 13.96 206,800 2,816,056 13.617 13.68 13.64 13.68 13.48 13.96 206,800 13.617 -0.87%
2024-12-11 0 13.80 13.68 13.80 13.46 13.86 169,000 2,302,800 13.626 13.80 13.68 13.80 13.46 13.86 169,000 13.626 0.88%
2024-12-10 0 13.68 13.54 13.68 13.44 14.04 502,800 6,843,132 13.610 13.68 13.54 13.68 13.44 14.04 502,800 13.610 -1.44%
2024-12-09 0 13.88 13.88 13.98 13.36 14.04 201,600 2,801,112 13.894 13.88 13.88 13.98 13.36 14.04 201,600 13.894 -1.56%
2024-12-06 0 14.10 14.00 14.10 13.80 14.50 194,800 2,722,004 13.973 14.10 14.00 14.10 13.80 14.50 194,800 13.973 0.00%
2024-12-05 0 14.10 14.02 14.14 13.38 14.40 261,800 3,684,628 14.074 14.10 14.02 14.14 13.38 14.40 261,800 14.074 1.15%
2024-12-04 0 13.94 13.94 14.06 13.72 14.52 255,400 3,588,420 14.050 13.94 13.94 14.06 13.72 14.52 255,400 14.050 -1.97%
2024-12-03 0 14.22 14.20 14.22 13.66 14.84 1,105,000 15,526,852 14.051 14.22 14.20 14.22 13.66 14.84 1,105,000 14.051 -6.20%
2024-12-02 0 15.16 15.12 15.22 14.78 15.70 999,200 15,220,136 15.232 15.16 15.12 15.22 14.78 15.70 999,200 15.232 -1.17%
2024-11-29 0 15.34 15.04 15.34 14.80 16.32 378,400 5,815,000 15.367 15.34 15.04 15.34 14.80 16.32 378,400 15.367 0.92%
2024-11-28 0 15.20 15.20 15.24 14.42 17.40 1,079,200 17,033,000 15.783 15.20 15.20 15.24 14.42 17.40 1,079,200 15.783 1.33%
2024-11-27 0 15.00 14.88 15.00 14.64 17.00 680,800 10,325,172 15.166 15.00 14.88 15.00 14.64 17.00 680,800 15.166 -7.75%
2024-11-26 0 16.26 16.24 16.26 15.22 19.00 3,192,600 54,119,812 16.952 16.26 16.24 16.26 15.22 19.00 3,192,600 16.952 -7.09%
2024-11-25 0 17.50 17.50 17.60 14.06 24.40 7,232,997 139,560,540 19.295 17.50 17.50 17.60 14.06 24.40 7,232,997 19.295 21.53%
2024-11-22 0 14.40 14.20 14.40 14.36 14.64 32,400 466,916 14.411 14.40 14.20 14.40 14.36 14.64 32,400 14.411 -1.64%
2024-11-21 0 14.64 14.52 14.64 14.60 14.72 162,200 2,374,280 14.638 14.64 14.52 14.64 14.60 14.72 162,200 14.638 -1.08%
2024-11-20 0 14.80 14.68 14.92 14.44 14.88 38,800 573,256 14.775 14.80 14.68 14.92 14.44 14.88 38,800 14.775 -1.20%
2024-11-19 0 14.98 14.80 14.98 14.50 14.98 156,000 2,302,636 14.760 14.98 14.80 14.98 14.50 14.98 156,000 14.760 2.32%
2024-11-18 0 14.64 14.64 14.80 14.40 14.86 158,200 2,309,956 14.601 14.64 14.64 14.80 14.40 14.86 158,200 14.601 0.00%
2024-11-15 0 14.64 14.46 14.62 14.14 15.00 18,000 259,808 14.434 14.64 14.46 14.62 14.14 15.00 18,000 14.434 -1.08%
2024-11-14 0 14.80 14.62 14.80 14.50 14.94 161,800 2,373,680 14.670 14.80 14.62 14.80 14.50 14.94 161,800 14.670 0.95%
2024-11-13 0 14.66 14.60 14.66 14.60 14.68 7,600 111,388 14.656 14.66 14.60 14.66 14.60 14.68 7,600 14.656 0.00%
2024-11-12 0 14.66 14.44 14.50 14.40 14.68 13,200 190,528 14.434 14.66 14.44 14.50 14.40 14.68 13,200 14.434 -0.41%
2024-11-11 0 14.72 14.72 15.00 14.36 15.38 186,400 2,748,868 14.747 14.72 14.72 15.00 14.36 15.38 186,400 14.747 0.27%
2024-11-08 0 14.68 14.60 14.68 14.36 14.70 155,600 2,267,532 14.573 14.68 14.60 14.68 14.36 14.70 155,600 14.573 -0.14%
2024-11-07 0 14.70 14.48 14.70 14.30 14.70 8,800 127,196 14.454 14.70 14.48 14.70 14.30 14.70 8,800 14.454 0.55%
2024-11-06 0 14.62 14.62 14.64 13.44 14.94 207,000 2,935,328 14.180 14.62 14.62 14.64 13.44 14.94 207,000 14.180 -1.22%
2024-11-05 0 14.80 14.66 14.86 14.36 14.94 160,600 2,380,040 14.820 14.80 14.66 14.86 14.36 14.94 160,600 14.820 -0.54%
2024-11-04 0 14.88 14.70 14.88 14.42 14.98 164,200 2,407,948 14.665 14.88 14.70 14.88 14.42 14.98 164,200 14.665 1.64%
2024-11-01 0 14.64 14.30 14.64 14.62 14.64 8,000 117,116 14.640 14.64 14.30 14.64 14.62 14.64 8,000 14.640 -0.14%
2024-10-31 0 14.66 14.34 14.68 14.30 14.68 1,000 14,600 14.600 14.66 14.34 14.68 14.30 14.68 1,000 14.600 -0.14%
2024-10-30 0 14.68 14.56 14.68 14.20 14.90 155,800 2,259,604 14.503 14.68 14.56 14.68 14.20 14.90 155,800 14.503 0.00%
2024-10-29 0 14.68 14.50 14.70 14.42 14.68 26,600 385,016 14.474 14.68 14.50 14.70 14.42 14.68 26,600 14.474 -0.14%
2024-10-28 0 14.70 14.32 14.70 14.26 14.70 156,400 2,270,148 14.515 14.70 14.32 14.70 14.26 14.70 156,400 14.515 0.27%
2024-10-25 0 14.66 14.66 14.98 14.24 15.34 4,200 60,348 14.369 14.66 14.66 14.98 14.24 15.34 4,200 14.369 0.14%
2024-10-24 0 14.64 14.40 14.66 14.64 14.78 46,600 683,144 14.660 14.64 14.40 14.66 14.64 14.78 46,600 14.660 -0.95%
2024-10-23 0 14.78 14.40 14.78 14.12 14.78 19,400 279,008 14.382 14.78 14.40 14.78 14.12 14.78 19,400 14.382 0.27%
2024-10-22 0 14.74 14.60 14.74 14.46 14.96 35,400 526,340 14.868 14.74 14.60 14.74 14.46 14.96 35,400 14.868 -0.14%
2024-10-21 0 14.76 14.60 14.76 14.18 15.18 157,200 2,331,880 14.834 14.76 14.60 14.76 14.18 15.18 157,200 14.834 -1.34%
2024-10-18 0 14.96 14.64 14.96 14.40 14.98 155,600 2,275,600 14.625 14.96 14.64 14.96 14.40 14.98 155,600 14.625 1.08%
2024-10-17 0 14.80 14.64 14.80 14.30 14.80 35,400 516,872 14.601 14.80 14.64 14.80 14.30 14.80 35,400 14.601 -0.27%
2024-10-16 0 14.84 14.50 14.84 14.42 14.84 156,800 2,277,708 14.526 14.84 14.50 14.84 14.42 14.84 156,800 14.526 0.95%
2024-10-15 0 14.70 14.66 14.70 14.34 14.70 156,200 2,258,084 14.456 14.70 14.66 14.70 14.34 14.70 156,200 14.456 0.27%
2024-10-14 0 14.66 14.66 15.30 13.84 16.00 21,000 310,400 14.781 14.66 14.66 15.30 13.84 16.00 21,000 14.781 -1.48%
2024-10-10 0 14.88 14.66 14.88 14.50 14.88 155,200 2,277,692 14.676 14.88 14.66 14.88 14.50 14.88 155,200 14.676 0.00%
2024-10-09 0 14.88 14.66 14.90 14.56 16.02 155,200 2,315,676 14.921 14.88 14.66 14.90 14.56 16.02 155,200 14.921 -2.11%
2024-10-08 0 15.20 15.04 15.20 15.04 16.06 164,000 2,507,928 15.292 15.20 15.04 15.20 15.04 16.06 164,000 15.292 -4.88%
2024-10-07 0 15.98 15.30 16.00 15.54 15.98 155,600 2,477,228 15.920 15.98 15.30 16.00 15.54 15.98 155,600 15.920 2.44%
2024-10-04 0 15.60 15.60 15.88 15.14 15.60 19,600 303,980 15.509 15.60 15.60 15.88 15.14 15.60 19,600 15.509 3.17%
2024-10-03 0 15.12 15.10 15.34 15.10 15.36 6,400 97,068 15.167 15.12 15.10 15.34 15.10 15.36 6,400 15.167 -1.56%
2024-10-02 0 15.36 15.26 15.60 14.98 15.46 156,000 2,384,536 15.285 15.36 15.26 15.60 14.98 15.46 156,000 15.285 -0.13%
2024-09-30 0 15.38 15.22 15.38 15.06 16.00 238,200 3,652,728 15.335 15.38 15.22 15.38 15.06 16.00 238,200 15.335 2.12%
2024-09-27 0 15.06 15.06 15.12 14.70 15.30 124,400 1,880,476 15.116 15.06 15.06 15.12 14.70 15.30 124,400 15.116 0.40%
2024-09-26 0 15.00 14.74 15.00 14.70 15.04 155,000 2,319,420 14.964 15.00 14.74 15.00 14.70 15.04 155,000 14.964 0.94%
2024-09-25 0 14.86 14.78 14.88 14.62 15.10 155,000 2,315,456 14.938 14.86 14.78 14.88 14.62 15.10 155,000 14.938 -1.46%
2024-09-24 0 15.08 14.80 15.50 14.62 15.08 49,400 736,540 14.910 15.08 14.80 15.50 14.62 15.08 49,400 14.910 0.13%
2024-09-23 0 15.06 14.68 15.08 14.68 15.10 155,000 2,321,472 14.977 15.06 14.68 15.08 14.68 15.10 155,000 14.977 2.87%
2024-09-20 0 14.64 14.64 14.80 14.64 14.86 8,000 117,164 14.646 14.64 14.64 14.80 14.64 14.86 8,000 14.646 -1.48%
2024-09-19 0 14.86 14.78 14.88 14.62 14.90 155,200 2,300,360 14.822 14.86 14.78 14.88 14.62 14.90 155,200 14.822 -1.20%
2024-09-17 0 15.04 14.70 15.04 15.04 15.04 200 3,008 15.040 15.04 14.70 15.04 15.04 15.04 200 15.040 1.76%
2024-09-16 0 14.78 14.70 14.78 14.78 14.78 400 5,912 14.780 14.78 14.70 14.78 14.78 14.78 400 14.780 -0.14%
2024-09-13 0 14.80 14.60 14.80 14.36 14.80 7,400 107,328 14.504 14.80 14.60 14.80 14.36 14.80 7,400 14.504 0.00%
2024-09-12 0 14.80 14.70 14.82 14.80 15.00 156,000 2,313,136 14.828 14.80 14.70 14.82 14.80 15.00 156,000 14.828 0.95%
2024-09-11 0 14.66 14.66 14.68 14.52 14.88 157,000 2,310,744 14.718 14.66 14.66 14.68 14.52 14.88 157,000 14.718 -0.27%
2024-09-10 0 14.70 14.68 14.80 14.56 14.80 155,000 2,277,260 14.692 14.70 14.68 14.80 14.56 14.80 155,000 14.692 -1.21%
2024-09-09 0 14.88 14.68 14.88 14.20 14.90 156,400 2,287,048 14.623 14.88 14.68 14.88 14.20 14.90 156,400 14.623 1.36%
2024-09-05 0 14.68 13.96 14.70 14.18 14.68 13,200 191,600 14.515 14.68 13.96 14.70 14.18 14.68 13,200 14.515 3.53%
2024-09-04 0 14.18 14.18 14.32 14.18 14.26 4,800 68,228 14.214 14.18 14.18 14.32 14.18 14.26 4,800 14.214 -1.53%
2024-09-03 0 14.40 14.30 14.48 14.24 14.74 155,000 2,239,120 14.446 14.40 14.30 14.48 14.24 14.74 155,000 14.446 -1.91%
2024-09-02 0 14.68 14.40 14.68 14.34 14.76 155,200 2,262,040 14.575 14.68 14.40 14.68 14.34 14.76 155,200 14.575 0.14%
2024-08-30 0 14.66 14.66 14.70 14.08 14.90 125,800 1,833,404 14.574 14.66 14.66 14.70 14.08 14.90 125,800 14.574 3.24%
2024-08-29 0 14.20 13.66 14.20 13.80 14.20 20,200 283,640 14.042 14.20 13.66 14.20 13.80 14.20 20,200 14.042 2.90%
2024-08-28 0 13.80 13.52 13.80 13.36 13.80 55,800 763,816 13.688 13.80 13.52 13.80 13.36 13.80 55,800 13.688 3.29%
2024-08-27 0 13.36 12.90 13.54 12.86 13.50 83,600 1,112,384 13.306 13.36 12.90 13.54 12.86 13.50 83,600 13.306 1.98%
2024-08-26 0 13.10 13.06 13.10 12.50 13.72 161,400 2,087,280 12.932 13.10 13.06 13.10 12.50 13.72 161,400 12.932 2.34%
2024-08-23 0 12.80 12.78 12.86 12.66 13.00 30,800 395,888 12.854 12.80 12.78 12.86 12.66 13.00 30,800 12.854 0.79%
2024-08-22 0 12.70 12.56 12.70 12.70 13.20 37,800 492,880 13.039 12.70 12.56 12.70 12.70 13.20 37,800 13.039 -3.79%
2024-08-21 0 13.20 13.02 13.20 13.14 13.26 53,600 707,112 13.192 13.20 13.02 13.20 13.14 13.26 53,600 13.192 -0.30%
2024-08-20 0 13.24 13.02 13.24 13.18 13.58 155,200 2,054,764 13.239 13.24 13.02 13.24 13.18 13.58 155,200 13.239 -1.78%
2024-08-19 0 13.48 13.12 13.48 13.30 13.48 25,800 343,524 13.315 13.48 13.12 13.48 13.30 13.48 25,800 13.315 0.00%
2024-08-16 0 13.48 13.12 13.48 13.52 13.66 6,000 81,736 13.623 13.48 13.12 13.48 13.52 13.66 6,000 13.623 2.59%
2024-08-15 0 13.14 13.12 13.20 13.12 13.24 155,000 2,040,400 13.164 13.14 13.12 13.20 13.12 13.24 155,000 13.164 -0.76%
2024-08-14 0 13.24 13.12 13.24 13.14 13.30 42,000 554,656 13.206 13.24 13.12 13.24 13.14 13.30 42,000 13.206 0.15%
2024-08-13 0 13.22 13.10 13.38 13.06 13.30 162,400 2,138,712 13.169 13.22 13.10 13.38 13.06 13.30 162,400 13.169 -0.45%
2024-08-12 0 13.28 13.26 13.30 13.22 13.98 156,400 2,080,352 13.301 13.28 13.26 13.30 13.22 13.98 156,400 13.301 -1.78%
2024-08-09 0 13.52 13.50 13.52 13.52 14.10 155,000 2,115,684 13.650 13.52 13.50 13.52 13.52 14.10 155,000 13.650 -4.11%
2024-08-08 0 14.10 13.90 14.38 14.00 14.40 155,056 2,189,088 14.118 14.10 13.90 14.38 14.00 14.40 155,056 14.118 2.17%
2024-08-07 0 13.80 13.80 14.46 13.80 14.78 170,800 2,425,260 14.199 13.80 13.80 14.46 13.80 14.78 170,800 14.199 -2.82%
2024-08-06 0 14.20 14.08 14.32 14.06 14.34 155,000 2,201,896 14.206 14.20 14.08 14.32 14.06 14.34 155,000 14.206 -0.56%
2024-08-05 0 14.28 13.96 14.28 13.72 14.30 155,600 2,202,456 14.155 14.28 13.96 14.28 13.72 14.30 155,600 14.155 -1.52%
2024-08-02 0 14.50 13.66 14.52 13.84 14.62 155,000 2,242,008 14.465 14.50 13.66 14.52 13.84 14.62 155,000 14.465 -0.68%
2024-08-01 0 14.60 14.00 14.60 14.28 14.66 155,000 2,255,732 14.553 14.60 14.00 14.60 14.28 14.66 155,000 14.553 -0.54%
2024-07-31 0 14.68 14.66 14.68 13.08 14.98 69,400 995,816 14.349 14.68 14.66 14.68 13.08 14.98 69,400 14.349 1.80%
2024-07-30 0 14.42 14.42 14.48 13.82 14.58 110,000 1,539,816 13.998 14.42 14.42 14.48 13.82 14.58 110,000 13.998 1.84%
2024-07-29 0 14.16 13.76 14.16 13.68 15.16 38,000 542,540 14.277 14.16 13.76 14.16 13.68 15.16 38,000 14.277 0.57%
2024-07-26 0 14.08 13.72 14.08 13.64 14.08 19,000 264,648 13.929 14.08 13.72 14.08 13.64 14.08 19,000 13.929 3.07%
2024-07-25 0 13.66 13.66 14.00 13.64 14.00 64,800 895,504 13.820 13.66 13.66 14.00 13.64 14.00 64,800 13.820 -1.01%
2024-07-24 0 13.80 13.46 13.80 13.54 13.90 37,600 517,372 13.760 13.80 13.46 13.80 13.54 13.90 37,600 13.760 4.55%
2024-07-23 0 13.20 13.20 13.64 13.20 13.88 22,800 312,192 13.693 13.20 13.20 13.64 13.20 13.88 22,800 13.693 -1.35%
2024-07-22 0 13.38 13.24 13.78 13.00 13.84 13,800 186,332 13.502 13.38 13.24 13.78 13.00 13.84 13,800 13.502 -0.15%
2024-07-19 0 13.40 13.38 13.82 13.40 13.88 21,400 291,520 13.622 13.40 13.38 13.82 13.40 13.88 21,400 13.622 -0.15%
2024-07-18 0 13.42 13.44 13.50 13.36 13.66 25,600 345,644 13.502 13.42 13.44 13.50 13.36 13.66 25,600 13.502 -1.76%
2024-07-17 0 13.66 13.64 13.74 13.22 13.74 155,000 2,116,848 13.657 13.66 13.64 13.74 13.22 13.74 155,000 13.657 -1.01%
2024-07-16 0 13.80 13.80 13.88 13.74 13.98 155,200 2,149,652 13.851 13.80 13.80 13.88 13.74 13.98 155,200 13.851 -0.58%
2024-07-15 0 13.88 13.88 13.94 13.84 14.06 155,400 2,167,816 13.950 13.88 13.88 13.94 13.84 14.06 155,400 13.950 -0.86%
2024-07-12 0 14.00 14.00 14.14 14.00 14.30 155,600 2,200,460 14.142 14.00 14.00 14.14 14.00 14.30 155,600 14.142 -1.27%
2024-07-11 0 14.18 14.12 14.18 14.08 14.24 5,458,000 76,522,316 14.020 14.18 14.12 14.18 14.08 14.24 5,458,000 14.020 1.14%
2024-07-10 0 14.02 14.00 14.12 14.00 14.16 157,000 2,206,076 14.051 14.02 14.00 14.12 14.00 14.16 157,000 14.051 0.00%
2024-07-09 0 14.02 14.02 14.16 14.02 14.14 155,400 2,190,896 14.098 14.02 14.02 14.16 14.02 14.14 155,400 14.098 -0.57%
2024-07-08 0 14.10 14.02 14.10 14.02 15.76 155,200 2,191,780 14.122 14.10 14.02 14.10 14.02 15.76 155,200 14.122 0.00%
2024-07-05 0 14.10 14.10 14.22 14.10 14.26 156,000 2,210,284 14.168 14.10 14.10 14.22 14.10 14.26 156,000 14.168 -0.56%
2024-07-04 0 14.18 14.18 14.34 14.16 14.44 155,200 2,219,676 14.302 14.18 14.18 14.34 14.16 14.44 155,200 14.302 -1.12%
2024-07-03 0 14.34 14.34 14.48 14.26 14.44 155,000 2,218,636 14.314 14.34 14.34 14.48 14.26 14.44 155,000 14.314 0.56%
2024-07-02 0 14.26 14.26 14.46 14.00 14.46 155,200 2,211,712 14.251 14.26 14.26 14.46 14.00 14.46 155,200 14.251 -2.46%
2024-06-28 0 14.62 14.26 14.62 14.18 14.66 75,400 1,089,336 14.447 14.62 14.26 14.62 14.18 14.66 75,400 14.447 5.03%
2024-06-27 0 13.92 13.92 14.12 13.78 16.00 81,400 1,164,688 14.308 13.92 13.92 14.12 13.78 16.00 81,400 14.308 -0.57%
2024-06-26 0 14.00 14.00 14.20 13.98 14.50 62,296 891,160 14.305 14.00 14.00 14.20 13.98 14.50 62,296 14.305 -2.37%
2024-06-25 0 14.34 14.22 14.36 13.98 14.38 156,000 2,233,004 14.314 14.34 14.22 14.36 13.98 14.38 156,000 14.314 0.56%
2024-06-24 0 14.26 14.00 14.38 14.02 14.54 24,800 352,676 14.221 14.26 14.00 14.38 14.02 14.54 24,800 14.221 0.71%
2024-06-21 0 14.16 14.16 14.44 14.16 14.56 8,823 126,688 14.359 14.16 14.16 14.44 14.16 14.56 8,823 14.359 -0.70%
2024-06-20 0 14.26 14.26 14.38 14.26 14.54 155,200 2,231,536 14.378 14.26 14.26 14.38 14.26 14.54 155,200 14.378 -0.97%
2024-06-19 0 14.40 14.24 14.38 14.40 14.48 3,000 43,264 14.421 14.40 14.24 14.38 14.40 14.48 3,000 14.421 0.98%
2024-06-18 0 14.26 14.26 14.30 14.00 14.34 155,800 2,214,076 14.211 14.26 14.26 14.30 14.00 14.34 155,800 14.211 0.28%
2024-06-17 0 14.22 14.22 14.30 14.10 14.42 158,000 2,251,296 14.249 14.22 14.22 14.30 14.10 14.42 158,000 14.249 -0.97%
2024-06-14 0 14.36 14.10 14.38 14.20 14.58 156,200 2,245,564 14.376 14.36 14.10 14.38 14.20 14.58 156,200 14.376 0.42%
2024-06-13 0 14.30 14.20 14.30 14.20 14.64 186,000 2,682,708 14.423 14.30 14.20 14.30 14.20 14.64 186,000 14.423 -2.32%
2024-06-12 0 14.64 14.54 14.66 14.52 14.98 156,600 2,298,196 14.676 14.64 14.54 14.66 14.52 14.98 156,600 14.676 0.27%
2024-06-11 0 14.60 14.60 14.64 14.60 14.64 11,800 172,400 14.610 14.60 14.60 14.64 14.60 14.64 11,800 14.610 -0.27%
2024-06-07 0 14.64 14.52 14.66 14.64 14.78 155,000 2,276,312 14.686 14.64 14.52 14.66 14.64 14.78 155,000 14.686 0.00%
2024-06-06 0 14.64 14.50 14.64 14.54 14.78 155,000 2,271,832 14.657 14.64 14.50 14.64 14.54 14.78 155,000 14.657 0.97%
2024-06-05 0 14.50 14.50 14.68 14.50 14.80 167,400 2,452,108 14.648 14.50 14.50 14.68 14.50 14.80 167,400 14.648 -1.49%
2024-06-04 0 14.72 14.62 14.80 14.56 14.88 32,400 474,632 14.649 14.72 14.62 14.80 14.56 14.88 32,400 14.649 -1.08%
2024-06-03 0 14.88 14.62 14.88 14.60 14.90 25,400 374,512 14.745 14.88 14.62 14.88 14.60 14.90 25,400 14.745 0.00%
2024-05-31 0 14.88 14.72 14.88 14.64 15.12 43,200 640,708 14.831 14.88 14.72 14.88 14.64 15.12 43,200 14.831 0.13%
2024-05-30 0 14.86 14.66 14.88 14.54 16.20 157,800 2,364,408 14.984 14.86 14.66 14.88 14.54 16.20 157,800 14.984 1.64%
2024-05-29 0 14.62 14.76 14.78 14.54 14.98 33,600 492,276 14.651 14.62 14.76 14.78 14.54 14.98 33,600 14.651 -0.54%
2024-05-28 0 14.70 14.56 14.70 14.58 14.72 15,800 231,644 14.661 14.70 14.56 14.70 14.58 14.72 15,800 14.661 -0.68%
2024-05-27 0 14.80 14.62 14.80 14.56 14.80 15,600 229,528 14.713 14.80 14.62 14.80 14.56 14.80 15,600 14.713 0.54%
2024-05-24 0 14.72 14.52 14.72 14.60 14.76 41,800 612,864 14.662 14.72 14.52 14.72 14.60 14.76 41,800 14.662 -0.27%
2024-05-23 0 14.76 14.60 14.78 14.38 14.96 157,400 2,310,588 14.680 14.76 14.60 14.78 14.38 14.96 157,400 14.680 -0.27%
2024-05-22 0 14.80 14.72 14.86 14.58 14.98 53,200 784,804 14.752 14.80 14.72 14.86 14.58 14.98 53,200 14.752 0.14%
2024-05-21 0 14.78 14.68 14.82 14.60 15.42 174,600 2,595,280 14.864 14.78 14.68 14.82 14.60 15.42 174,600 14.864 -3.90%
2024-05-20 0 15.38 15.32 15.38 15.00 15.46 167,000 2,545,612 15.243 15.38 15.32 15.38 15.00 15.46 167,000 15.243 0.92%
2024-05-17 0 15.24 15.24 15.30 15.04 15.80 171,493 2,615,862 15.253 15.24 15.24 15.30 15.04 15.80 171,493 15.253 0.79%
2024-05-16 0 15.12 14.96 15.10 14.78 15.22 165,800 2,488,368 15.008 15.12 14.96 15.10 14.78 15.22 165,800 15.008 0.80%
2024-05-14 0 15.00 14.90 15.00 14.72 15.14 157,000 2,336,900 14.885 15.00 14.90 15.00 14.72 15.14 157,000 14.885 0.00%
2024-05-13 0 15.00 15.00 15.10 14.74 15.32 159,000 2,373,292 14.926 15.00 15.00 15.10 14.74 15.32 159,000 14.926 0.00%
2024-05-10 0 15.00 15.00 15.10 14.84 15.62 320,600 4,849,028 15.125 15.00 15.00 15.10 14.84 15.62 320,600 15.125 -2.98%
2024-05-09 0 15.46 15.34 15.46 14.78 16.54 1,209,000 18,876,416 15.613 15.46 15.34 15.46 14.78 16.54 1,209,000 15.613 4.74%
2024-05-08 0 14.76 14.58 14.78 14.58 14.88 14,000 205,508 14.679 14.76 14.58 14.78 14.58 14.88 14,000 14.679 0.41%
2024-05-07 0 14.70 14.70 14.76 14.54 14.88 155,400 2,273,052 14.627 14.70 14.70 14.76 14.54 14.88 155,400 14.627 0.55%
2024-05-06 0 14.62 14.60 14.82 14.60 15.04 188,800 2,782,792 14.739 14.62 14.60 14.82 14.60 15.04 188,800 14.739 -0.41%
2024-05-03 0 14.68 14.60 14.78 14.56 15.30 32,656 483,433 14.804 14.68 14.60 14.78 14.56 15.30 32,656 14.804 -7.21%
2024-05-02 0 15.82 14.96 15.82 14.86 15.82 33,600 519,084 15.449 15.82 14.96 15.82 14.86 15.82 33,600 15.449 7.62%
2024-04-30 0 14.70 14.54 14.70 14.48 14.76 34,000 497,768 14.640 14.70 14.54 14.70 14.48 14.76 34,000 14.640 0.14%
2024-04-29 0 14.68 14.52 14.72 14.46 14.98 72,000 1,049,472 14.576 14.68 14.52 14.72 14.46 14.98 72,000 14.576 1.52%
2024-04-26 0 14.46 14.46 14.52 14.40 14.90 242,000 3,535,664 14.610 14.46 14.46 14.52 14.40 14.90 242,000 14.610 -1.50%
2024-04-25 0 14.68 14.50 14.80 14.34 14.86 155,400 2,280,268 14.674 14.68 14.50 14.80 14.34 14.86 155,400 14.674 0.27%
2024-04-24 0 14.64 14.62 14.64 14.50 14.70 155,400 2,262,656 14.560 14.64 14.62 14.64 14.50 14.70 155,400 14.560 0.55%
2024-04-23 0 14.56 14.48 14.56 14.54 15.00 9,400 137,212 14.597 14.56 14.48 14.56 14.54 15.00 9,400 14.597 0.28%
2024-04-22 0 14.52 14.52 14.70 14.42 15.98 161,000 2,358,800 14.651 14.52 14.52 14.70 14.42 15.98 161,000 14.651 -0.27%
2024-04-19 0 14.56 14.48 14.86 14.38 14.98 17,000 249,076 14.652 14.56 14.48 14.86 14.38 14.98 17,000 14.652 -0.68%
2024-04-18 0 14.66 14.62 14.78 14.32 14.80 25,000 366,184 14.647 14.66 14.62 14.78 14.32 14.80 25,000 14.647 1.24%
2024-04-17 0 14.48 14.48 14.70 14.26 15.46 159,000 2,324,992 14.623 14.48 14.48 14.70 14.26 15.46 159,000 14.623 2.40%
2024-04-16 0 14.14 14.12 14.28 14.02 16.64 217,400 3,250,420 14.951 14.14 14.12 14.28 14.02 16.64 217,400 14.951 -3.68%
2024-04-15 0 14.68 14.56 14.70 14.32 14.78 155,200 2,274,016 14.652 14.68 14.56 14.70 14.32 14.78 155,200 14.652 0.00%
2024-04-12 0 14.68 14.60 14.80 14.54 14.98 155,800 2,286,484 14.676 14.68 14.60 14.80 14.54 14.98 155,800 14.676 -1.34%
2024-04-11 0 14.88 14.60 14.88 14.40 14.94 143,200 2,101,824 14.678 14.88 14.60 14.88 14.40 14.94 143,200 14.678 -0.40%
2024-04-10 0 14.94 14.58 14.94 14.32 15.40 161,000 2,397,888 14.894 14.94 14.58 14.94 14.32 15.40 161,000 14.894 0.13%
2024-04-09 0 14.92 14.62 15.00 14.38 15.48 187,400 2,788,088 14.878 14.92 14.62 15.00 14.38 15.48 187,400 14.878 3.47%
2024-04-08 0 14.42 14.14 14.42 14.10 14.62 165,600 2,373,404 14.332 14.42 14.14 14.42 14.10 14.62 165,600 14.332 -1.50%
2024-04-05 0 14.64 14.22 14.66 14.34 14.70 33,800 488,312 14.447 14.64 14.22 14.66 14.34 14.70 33,800 14.447 -0.41%
2024-04-03 0 14.70 14.68 14.70 14.50 15.10 113,000 1,665,092 14.735 14.70 14.68 14.70 14.50 15.10 113,000 14.735 -1.74%
2024-04-02 0 14.96 14.80 14.96 14.80 15.40 64,400 966,012 15.000 14.96 14.80 14.96 14.80 15.40 64,400 15.000 -0.27%
2024-03-28 0 15.00 14.70 15.10 14.22 15.14 66,600 990,548 14.873 15.00 14.70 15.10 14.22 15.14 66,600 14.873 2.04%
2024-03-27 0 14.70 14.40 14.78 14.02 14.90 110,600 1,605,976 14.521 14.70 14.40 14.78 14.02 14.90 110,600 14.521 -1.61%
2024-03-26 0 14.94 14.66 14.94 14.02 15.48 91,600 1,344,580 14.679 14.94 14.66 14.94 14.02 15.48 91,600 14.679 3.03%
2024-03-25 0 14.50 14.50 14.74 13.96 15.14 95,200 1,393,316 14.636 14.50 14.50 14.74 13.96 15.14 95,200 14.636 -1.36%
2024-03-22 0 14.70 14.66 14.70 14.06 14.84 102,400 1,496,952 14.619 14.70 14.66 14.70 14.06 14.84 102,400 14.619 1.80%
2024-03-21 0 14.44 14.40 14.60 14.16 14.88 51,800 750,120 14.481 14.44 14.40 14.60 14.16 14.88 51,800 14.481 0.00%
2024-03-20 0 14.44 14.18 14.46 14.08 14.56 87,000 1,239,884 14.252 14.44 14.18 14.46 14.08 14.56 87,000 14.252 1.83%
2024-03-19 0 14.18 14.18 14.38 14.16 14.56 210,200 2,998,732 14.266 14.18 14.18 14.38 14.16 14.56 210,200 14.266 -2.61%
2024-03-18 0 14.56 14.52 14.80 14.48 15.00 230,600 3,377,288 14.646 14.56 14.52 14.80 14.48 15.00 230,600 14.646 0.28%
2024-03-15 0 14.52 14.34 14.52 13.90 15.80 431,000 6,474,220 15.021 14.52 14.34 14.52 13.90 15.80 431,000 15.021 -0.95%
2024-03-14 0 14.66 14.52 14.66 14.50 16.18 364,200 5,505,132 15.116 14.66 14.52 14.66 14.50 16.18 364,200 15.116 -8.38%
2024-03-13 0 16.00 15.98 16.00 15.82 18.18 633,000 10,417,020 16.457 16.00 15.98 16.00 15.82 18.18 633,000 16.457 -9.40%
2024-03-12 0 17.66 17.66 17.70 16.88 19.80 1,347,800 23,960,008 17.777 17.66 17.66 17.70 16.88 19.80 1,347,800 17.777 -7.05%
2024-03-11 0 19.00 19.00 19.22 14.78 19.50 3,205,000 58,325,444 18.198 19.00 19.00 19.22 14.78 19.50 3,205,000 18.198 40.95%
2024-03-08 0 13.48 13.48 13.68 13.00 16.42 772,400 11,006,592 14.250 13.48 13.48 13.68 13.00 16.42 772,400 14.250 -9.77%
2024-03-07 0 14.94 14.72 14.94 14.10 21.80 2,584,600 47,770,682 18.483 14.94 14.72 14.94 14.10 21.80 2,584,600 18.483 1.08%
2024-03-06 0 14.78 14.76 14.78 12.96 17.42 600,000 9,262,008 15.437 14.78 14.76 14.78 12.96 17.42 600,000 15.437 17.30%
2024-03-05 0 12.60 12.60 12.86 12.12 12.94 38,200 486,228 12.728 12.60 12.60 12.86 12.12 12.94 38,200 12.728 -4.40%
2024-03-04 0 13.18 12.68 13.18 11.60 15.00 107,000 1,422,112 13.291 13.18 12.68 13.18 11.60 15.00 107,000 13.291 -9.10%
2024-03-01 0 14.50 14.50 14.80 13.80 15.20 177,400 2,575,852 14.520 14.50 14.50 14.80 13.80 15.20 177,400 14.520 -4.73%
2024-02-29 0 15.22 15.16 15.22 15.20 15.54 24,200 371,168 15.338 15.22 15.16 15.22 15.20 15.54 24,200 15.338 -2.06%
2024-02-28 0 15.54 15.24 15.54 15.22 15.54 9,200 140,836 15.308 15.54 15.24 15.54 15.22 15.54 9,200 15.308 1.04%
2024-02-27 0 15.38 15.10 15.60 14.88 15.62 25,000 379,572 15.183 15.38 15.10 15.60 14.88 15.62 25,000 15.183 0.00%
2024-02-26 0 15.38 15.00 15.40 14.70 15.74 38,000 578,732 15.230 15.38 15.00 15.40 14.70 15.74 38,000 15.230 -2.29%
2024-02-23 0 15.74 15.50 15.74 15.20 16.02 40,400 634,792 15.713 15.74 15.50 15.74 15.20 16.02 40,400 15.713 -3.20%
2024-02-22 0 16.26 16.08 16.26 15.60 16.46 62,000 994,208 16.036 16.26 16.08 16.26 15.60 16.46 62,000 16.036 -3.44%
2024-02-21 0 16.84 16.34 16.84 16.22 16.84 119,800 1,991,416 16.623 16.84 16.34 16.84 16.22 16.84 119,800 16.623 2.06%
2024-02-20 0 16.50 15.82 16.50 15.82 17.10 18,000 299,176 16.621 16.50 15.82 16.50 15.82 17.10 18,000 16.621 -4.29%
2024-02-19 0 17.24 16.80 17.24 16.70 17.40 18,800 321,360 17.094 17.24 16.80 17.24 16.70 17.40 18,800 17.094 -2.60%
2024-02-16 0 17.70 17.70 17.84 17.64 18.10 5,400 96,436 17.859 17.70 17.70 17.84 17.64 18.10 5,400 17.859 0.34%
2024-02-15 0 17.64 17.64 17.80 17.64 18.30 34,600 616,972 17.832 17.64 17.64 17.80 17.64 18.30 34,600 17.832 -1.67%
2024-02-14 0 17.94 17.44 17.94 16.00 17.96 3,200 55,716 17.411 17.94 17.44 17.94 16.00 17.96 3,200 17.411 1.70%
2024-02-09 0 17.64 17.48 17.68 17.32 17.66 34,400 605,176 17.592 17.64 17.48 17.68 17.32 17.66 34,400 17.592 0.23%
2024-02-08 0 17.60 - 17.62 17.20 18.00 31,200 552,360 17.704 17.60 - 17.62 17.20 18.00 31,200 17.704 2.33%
2024-02-07 0 17.20 16.92 17.22 16.00 17.28 170,600 2,884,548 16.908 17.20 16.92 17.22 16.00 17.28 170,600 16.908 2.38%
2024-02-06 0 16.80 16.30 16.80 16.50 16.80 12,600 208,848 16.575 16.80 16.30 16.80 16.50 16.80 12,600 16.575 1.33%
2024-02-05 0 16.58 - 16.58 15.90 16.70 54,400 889,732 16.355 16.58 - 16.58 15.90 16.70 54,400 16.355 -2.24%
2024-02-02 0 16.96 16.96 17.24 16.00 17.26 57,200 955,660 16.707 16.96 16.96 17.24 16.00 17.26 57,200 16.707 -1.85%
2024-02-01 0 17.28 17.20 17.30 17.00 17.56 18,400 317,656 17.264 17.28 17.20 17.30 17.00 17.56 18,400 17.264 -1.59%
2024-01-31 0 17.56 17.54 17.56 17.50 18.60 173,200 3,104,196 17.923 17.56 17.54 17.56 17.50 18.60 173,200 17.923 -3.52%
2024-01-30 0 18.20 18.08 18.20 17.70 18.50 171,200 3,118,972 18.218 18.20 18.08 18.20 17.70 18.50 171,200 18.218 -0.55%
2024-01-29 0 18.30 17.62 18.30 17.50 18.30 13,000 230,888 17.761 18.30 17.62 18.30 17.50 18.30 13,000 17.761 0.99%
2024-01-26 0 18.12 18.00 18.18 17.88 18.50 173,400 3,146,648 18.147 18.12 18.00 18.18 17.88 18.50 173,400 18.147 -3.00%
2024-01-25 0 18.68 18.62 18.70 17.40 18.80 160,600 2,955,136 18.401 18.68 18.62 18.70 17.40 18.80 160,600 18.401 2.08%
2024-01-24 0 18.30 18.30 18.50 17.40 18.40 185,200 3,280,988 17.716 18.30 18.30 18.50 17.40 18.40 185,200 17.716 1.33%
2024-01-23 0 18.06 17.80 18.06 16.60 18.16 186,200 3,268,556 17.554 18.06 17.80 18.06 16.60 18.16 186,200 17.554 8.14%
2024-01-22 0 16.70 16.70 16.72 16.52 18.76 178,600 3,162,528 17.707 16.70 16.70 16.72 16.52 18.76 178,600 17.707 -11.73%
2024-01-19 0 18.92 18.46 18.90 18.00 19.58 44,600 837,620 18.781 18.92 18.46 18.90 18.00 19.58 44,600 18.781 0.32%
2024-01-18 0 18.86 18.54 18.88 18.18 19.00 233,400 4,379,892 18.766 18.86 18.54 18.88 18.18 19.00 233,400 18.766 1.40%
2024-01-17 0 18.60 18.34 18.66 17.82 19.96 177,600 3,320,208 18.695 18.60 18.34 18.66 17.82 19.96 177,600 18.695 1.64%
2024-01-16 0 18.30 18.30 18.50 17.24 18.88 89,800 1,624,564 18.091 18.30 18.30 18.50 17.24 18.88 89,800 18.091 6.15%
2024-01-15 0 17.24 17.24 17.50 16.98 17.50 212,200 3,664,516 17.269 17.24 17.24 17.50 16.98 17.50 212,200 17.269 -1.49%
2024-01-12 0 17.50 17.02 17.48 17.02 17.50 4,200 72,316 17.218 17.50 17.02 17.48 17.02 17.50 4,200 17.218 0.23%
2024-01-11 0 17.46 17.08 17.46 17.24 17.70 12,000 208,760 17.397 17.46 17.08 17.46 17.24 17.70 12,000 17.397 1.28%
2024-01-10 0 17.24 17.06 17.26 16.72 17.38 192,800 3,320,032 17.220 17.24 17.06 17.26 16.72 17.38 192,800 17.220 1.77%
2024-01-09 0 16.94 16.92 17.16 16.66 17.58 86,800 1,472,844 16.968 16.94 16.92 17.16 16.66 17.58 86,800 16.968 -5.36%
2024-01-08 0 17.90 17.90 18.20 17.90 19.20 51,000 935,272 18.339 17.90 17.90 18.20 17.90 19.20 51,000 18.339 -7.54%
2024-01-05 0 19.36 19.32 19.42 19.32 19.80 26,400 513,088 19.435 19.36 19.32 19.42 19.32 19.80 26,400 19.435 -2.71%
2024-01-04 0 19.90 19.90 20.15 19.50 20.35 68,200 1,358,454 19.919 19.90 19.90 20.15 19.50 20.35 68,200 19.919 2.47%
2024-01-03 0 19.42 19.42 19.60 19.22 20.55 63,000 1,236,664 19.630 19.42 19.42 19.60 19.22 20.55 63,000 19.630 -5.50%
2024-01-02 0 20.55 20.50 21.30 20.55 23.95 251,400 5,551,510 22.082 20.55 20.50 21.30 20.55 23.95 251,400 22.082 -5.73%
2023-12-29 0 21.80 21.80 21.90 19.12 21.95 2,432,000 49,305,748 20.274 21.80 21.80 21.90 19.12 21.95 2,432,000 20.274 13.66%
2023-12-28 0 19.18 19.02 19.18 18.50 19.30 298,200 5,688,876 19.077 19.18 19.02 19.18 18.50 19.30 298,200 19.077 4.01%
2023-12-27 0 18.44 18.44 18.50 18.30 18.60 183,400 3,386,060 18.463 18.44 18.44 18.50 18.30 18.60 183,400 18.463 0.77%
2023-12-22 0 18.30 18.26 18.30 18.06 18.42 204,400 3,736,400 18.280 18.30 18.26 18.30 18.06 18.42 204,400 18.280 0.22%
2023-12-21 0 18.26 18.18 18.26 18.10 18.50 98,800 1,805,348 18.273 18.26 18.18 18.26 18.10 18.50 98,800 18.273 -0.22%
2023-12-20 0 18.30 18.30 18.38 18.06 18.66 139,800 2,556,056 18.284 18.30 18.30 18.38 18.06 18.66 139,800 18.284 -1.93%
2023-12-19 0 18.66 18.66 18.90 18.00 19.12 321,600 5,970,796 18.566 18.66 18.66 18.90 18.00 19.12 321,600 18.566 -0.64%
2023-12-18 0 18.78 18.78 18.80 18.56 19.66 1,663,600 31,295,668 18.812 18.78 18.78 18.80 18.56 19.66 1,663,600 18.812

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top